Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | - |
02 May 2024 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | - |
30 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
29 Apr 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
26 Apr 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
25 Apr 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
24 Apr 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
23 Apr 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
22 Apr 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
19 Apr 2024 | 1.6100 | 1.6100 | 1.5940 | 1.5940 | 1.5940 | 430 |
18 Apr 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
17 Apr 2024 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | 1.5930 | - |
16 Apr 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
15 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
12 Apr 2024 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | 1.6770 | - |
11 Apr 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
10 Apr 2024 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | - |
09 Apr 2024 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
08 Apr 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
05 Apr 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
04 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
03 Apr 2024 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | - |
02 Apr 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
28 Mar 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
27 Mar 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
26 Mar 2024 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
25 Mar 2024 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | - |
22 Mar 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
21 Mar 2024 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | - |
20 Mar 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
19 Mar 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
18 Mar 2024 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
15 Mar 2024 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | 1.5790 | - |
14 Mar 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
13 Mar 2024 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | - |
12 Mar 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
11 Mar 2024 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | - |
08 Mar 2024 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
07 Mar 2024 | 1.5500 | 1.5640 | 1.5500 | 1.5640 | 1.5640 | 1,500 |
06 Mar 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
05 Mar 2024 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
04 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
01 Mar 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
29 Feb 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
28 Feb 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
27 Feb 2024 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
26 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
23 Feb 2024 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | - |
22 Feb 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
21 Feb 2024 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | 1.4590 | - |
20 Feb 2024 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
19 Feb 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
16 Feb 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
15 Feb 2024 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | 1.8710 | - |
14 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
13 Feb 2024 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | - |
12 Feb 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
09 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
08 Feb 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
07 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
06 Feb 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | - |
05 Feb 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
02 Feb 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | - |
01 Feb 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | - |
31 Jan 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | - |
30 Jan 2024 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | - |
29 Jan 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
26 Jan 2024 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | - |
25 Jan 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
24 Jan 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
23 Jan 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
22 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
19 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
18 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
17 Jan 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
16 Jan 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
15 Jan 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
12 Jan 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
11 Jan 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | - |
10 Jan 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | - |
09 Jan 2024 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | - |
08 Jan 2024 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | 2.4660 | - |
05 Jan 2024 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | - |
04 Jan 2024 | 2.5460 | 2.5460 | 2.5460 | 2.5460 | 2.5460 | - |
03 Jan 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
02 Jan 2024 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | - |
29 Dec 2023 | 2.4600 | 2.4600 | 2.4440 | 2.4440 | 2.4440 | - |
28 Dec 2023 | 2.4440 | 2.4460 | 2.4440 | 2.4460 | 2.4460 | 999 |
27 Dec 2023 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
22 Dec 2023 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | - |
21 Dec 2023 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
20 Dec 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
19 Dec 2023 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | - |
18 Dec 2023 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
15 Dec 2023 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | - |
14 Dec 2023 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
13 Dec 2023 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
12 Dec 2023 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
11 Dec 2023 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | - |
08 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |