Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.5200 | 2.7640 | 2.5200 | 2.7600 | 2.7600 | - |
06 May 2024 | 2.3060 | 2.5760 | 2.3060 | 2.5760 | 2.5760 | - |
03 May 2024 | 2.4500 | 2.4500 | 2.2900 | 2.3160 | 2.3160 | - |
02 May 2024 | 2.2120 | 2.5020 | 2.2120 | 2.5020 | 2.5020 | - |
30 Apr 2024 | 2.1400 | 2.2240 | 2.1380 | 2.2020 | 2.2020 | - |
29 Apr 2024 | 1.7800 | 2.1460 | 1.7800 | 2.1460 | 2.1460 | - |
26 Apr 2024 | 1.5450 | 1.7950 | 1.5450 | 1.7250 | 1.7250 | - |
25 Apr 2024 | 1.5710 | 1.6120 | 1.5710 | 1.5760 | 1.5760 | - |
24 Apr 2024 | 1.6120 | 1.6350 | 1.5950 | 1.5980 | 1.5980 | - |
23 Apr 2024 | 1.5880 | 1.6560 | 1.5880 | 1.6150 | 1.6150 | - |
22 Apr 2024 | 1.5380 | 1.6070 | 1.5380 | 1.6070 | 1.6070 | - |
19 Apr 2024 | 1.5870 | 1.5910 | 1.5510 | 1.5620 | 1.5620 | - |
18 Apr 2024 | 1.5400 | 1.6070 | 1.5400 | 1.5760 | 1.5760 | - |
17 Apr 2024 | 1.5730 | 1.5800 | 1.5400 | 1.5490 | 1.5490 | - |
16 Apr 2024 | 1.5670 | 1.5850 | 1.5500 | 1.5630 | 1.5630 | - |
15 Apr 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5960 | 1.5960 | - |
12 Apr 2024 | 1.6300 | 1.7330 | 1.6300 | 1.6480 | 1.6480 | - |
11 Apr 2024 | 1.6920 | 1.7180 | 1.6750 | 1.7050 | 1.7050 | - |
10 Apr 2024 | 1.7460 | 1.8310 | 1.7250 | 1.7250 | 1.7250 | - |
09 Apr 2024 | 1.7400 | 1.7870 | 1.7400 | 1.7650 | 1.7650 | - |
08 Apr 2024 | 1.6640 | 1.7490 | 1.6640 | 1.6910 | 1.6910 | - |
05 Apr 2024 | 1.7120 | 1.7250 | 1.6900 | 1.6900 | 1.6900 | - |
04 Apr 2024 | 1.7950 | 1.8550 | 1.7440 | 1.7440 | 1.7440 | - |
03 Apr 2024 | 1.6440 | 1.8330 | 1.6440 | 1.7840 | 1.7840 | - |
02 Apr 2024 | 1.4170 | 1.6510 | 1.4170 | 1.6510 | 1.6510 | - |
28 Mar 2024 | 1.3900 | 1.4850 | 1.3900 | 1.4430 | 1.4430 | - |
27 Mar 2024 | 1.4200 | 1.4200 | 1.3870 | 1.4050 | 1.4050 | - |
26 Mar 2024 | 1.3400 | 1.3440 | 1.3020 | 1.3440 | 1.3440 | - |
25 Mar 2024 | 1.4050 | 1.4050 | 1.3850 | 1.3960 | 1.3960 | - |
22 Mar 2024 | 1.4030 | 1.4790 | 1.4030 | 1.4280 | 1.4280 | - |
21 Mar 2024 | 1.4820 | 1.4830 | 1.4060 | 1.4240 | 1.4240 | - |
20 Mar 2024 | 1.3830 | 1.5270 | 1.3600 | 1.5270 | 1.5270 | - |
19 Mar 2024 | 1.3720 | 1.3860 | 1.3500 | 1.3850 | 1.3850 | - |
18 Mar 2024 | 1.4540 | 1.4790 | 1.3960 | 1.3960 | 1.3960 | - |
15 Mar 2024 | 1.5430 | 1.5650 | 1.4770 | 1.4770 | 1.4770 | - |
14 Mar 2024 | 1.5650 | 1.6210 | 1.5390 | 1.5570 | 1.5570 | - |
13 Mar 2024 | 1.5560 | 1.5990 | 1.5560 | 1.5940 | 1.5940 | - |
12 Mar 2024 | 1.5340 | 1.5950 | 1.5160 | 1.5950 | 1.5950 | - |
11 Mar 2024 | 1.5330 | 1.5920 | 1.5290 | 1.5290 | 1.5290 | - |
08 Mar 2024 | 1.5110 | 1.5450 | 1.5070 | 1.5250 | 1.5250 | - |
07 Mar 2024 | 1.5210 | 1.5570 | 1.5210 | 1.5320 | 1.5320 | - |
06 Mar 2024 | 1.5680 | 1.6300 | 1.5550 | 1.5550 | 1.5550 | - |
05 Mar 2024 | 1.7280 | 1.7360 | 1.6550 | 1.6550 | 1.6550 | - |
04 Mar 2024 | 1.8470 | 1.8470 | 1.7250 | 1.7250 | 1.7250 | - |
01 Mar 2024 | 1.9940 | 1.9940 | 1.8480 | 1.8980 | 1.8980 | - |
29 Feb 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
28 Feb 2024 | 1.7560 | 1.7950 | 1.7390 | 1.7390 | 1.7390 | - |
27 Feb 2024 | 1.6210 | 1.7620 | 1.6210 | 1.7310 | 1.7310 | - |
26 Feb 2024 | 1.6980 | 1.8420 | 1.6980 | 1.7110 | 1.7110 | - |
23 Feb 2024 | 1.6920 | 1.8350 | 1.6920 | 1.7040 | 1.7040 | - |
22 Feb 2024 | 1.6900 | 1.7120 | 1.6250 | 1.7120 | 1.7120 | - |
21 Feb 2024 | 1.4220 | 1.6640 | 1.4220 | 1.6640 | 1.6640 | - |
20 Feb 2024 | 1.6230 | 1.6230 | 1.4590 | 1.4700 | 1.4700 | - |
19 Feb 2024 | 1.7260 | 1.7510 | 1.6440 | 1.6640 | 1.6640 | - |
16 Feb 2024 | 1.8350 | 1.8830 | 1.7550 | 1.7550 | 1.7550 | - |
15 Feb 2024 | 1.8260 | 1.8590 | 1.8260 | 1.8370 | 1.8370 | - |
14 Feb 2024 | 1.7740 | 1.8410 | 1.7330 | 1.8330 | 1.8330 | - |
13 Feb 2024 | 1.9500 | 1.9500 | 1.7690 | 1.8030 | 1.8030 | 2,000 |
12 Feb 2024 | 2.0540 | 2.1100 | 1.9300 | 1.9300 | 1.9300 | - |
09 Feb 2024 | 2.0860 | 2.0860 | 2.0600 | 2.0620 | 2.0620 | - |
08 Feb 2024 | 2.1240 | 2.1440 | 2.1060 | 2.1080 | 2.1080 | - |
07 Feb 2024 | 2.2260 | 2.2260 | 2.1640 | 2.1640 | 2.1640 | - |
06 Feb 2024 | 2.2900 | 2.2900 | 2.1540 | 2.1940 | 2.1940 | - |
05 Feb 2024 | 2.2160 | 2.2720 | 2.2160 | 2.2600 | 2.2600 | - |
02 Feb 2024 | 2.2080 | 2.3740 | 2.2080 | 2.2520 | 2.2520 | 200 |
01 Feb 2024 | 2.3320 | 2.3320 | 2.1740 | 2.2140 | 2.2140 | - |
31 Jan 2024 | 2.3760 | 2.4000 | 2.3560 | 2.3560 | 2.3560 | - |
30 Jan 2024 | 2.3940 | 2.3940 | 2.3400 | 2.3800 | 2.3800 | - |
29 Jan 2024 | 2.3700 | 2.3700 | 2.3080 | 2.3580 | 2.3580 | - |
26 Jan 2024 | 2.2480 | 2.3480 | 2.2240 | 2.3400 | 2.3400 | - |
25 Jan 2024 | 2.2080 | 2.2760 | 2.1880 | 2.2260 | 2.2260 | - |
24 Jan 2024 | 2.2100 | 2.2260 | 2.1380 | 2.2260 | 2.2260 | - |
23 Jan 2024 | 2.1440 | 2.1880 | 2.1180 | 2.1760 | 2.1760 | - |
22 Jan 2024 | 2.0980 | 2.1600 | 2.0980 | 2.1240 | 2.1240 | - |
19 Jan 2024 | 2.1900 | 2.1900 | 2.0840 | 2.0840 | 2.0840 | - |
18 Jan 2024 | 2.1480 | 2.1620 | 2.1160 | 2.1440 | 2.1440 | 129 |
17 Jan 2024 | 2.1020 | 2.1060 | 2.0840 | 2.1040 | 2.1040 | - |
16 Jan 2024 | 2.1620 | 2.1860 | 2.1240 | 2.1240 | 2.1240 | - |
15 Jan 2024 | 2.1860 | 2.1860 | 2.1700 | 2.1760 | 2.1760 | - |
12 Jan 2024 | 2.2360 | 2.2740 | 2.2200 | 2.2740 | 2.2740 | - |
11 Jan 2024 | 2.3380 | 2.3380 | 2.2440 | 2.2520 | 2.2520 | - |
10 Jan 2024 | 2.3160 | 2.3340 | 2.2940 | 2.3080 | 2.3080 | - |
09 Jan 2024 | 2.4740 | 2.4740 | 2.3320 | 2.3320 | 2.3320 | - |
08 Jan 2024 | 2.4860 | 2.4860 | 2.3640 | 2.4280 | 2.4280 | - |
05 Jan 2024 | 2.5440 | 2.5440 | 2.4360 | 2.4360 | 2.4360 | - |
04 Jan 2024 | 2.5680 | 2.5680 | 2.5060 | 2.5300 | 2.5300 | - |
03 Jan 2024 | 2.6160 | 2.6160 | 2.5060 | 2.5180 | 2.5180 | - |
02 Jan 2024 | 2.3240 | 2.5720 | 2.3240 | 2.5720 | 2.5720 | - |
29 Dec 2023 | 2.4820 | 2.4820 | 2.4380 | 2.4380 | 2.4380 | - |
28 Dec 2023 | 2.4640 | 2.4640 | 2.4120 | 2.4320 | 2.4320 | - |
27 Dec 2023 | 2.4400 | 2.5220 | 2.4400 | 2.4980 | 2.4980 | - |
22 Dec 2023 | 2.3720 | 2.3820 | 2.3440 | 2.3820 | 2.3820 | - |
21 Dec 2023 | 2.3860 | 2.3860 | 2.3140 | 2.3760 | 2.3760 | - |
20 Dec 2023 | 2.4020 | 2.4020 | 2.3440 | 2.3620 | 2.3620 | - |
19 Dec 2023 | 2.2920 | 2.3640 | 2.2920 | 2.3060 | 2.3060 | - |
18 Dec 2023 | 2.3900 | 2.4660 | 2.2800 | 2.2800 | 2.2800 | - |
15 Dec 2023 | 2.3660 | 2.4260 | 2.3340 | 2.3960 | 2.3960 | - |
14 Dec 2023 | 2.1520 | 2.3280 | 2.1520 | 2.3100 | 2.3100 | - |
13 Dec 2023 | 2.1180 | 2.1760 | 2.0720 | 2.1540 | 2.1540 | 250 |
12 Dec 2023 | 2.2080 | 2.2180 | 2.1300 | 2.1300 | 2.1300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |