Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.7515 | 0.8050 | 0.7515 | 0.8050 | 0.8050 | 350 |
03 May 2024 | 0.7450 | 0.7450 | 0.7325 | 0.7325 | 0.7325 | - |
02 May 2024 | 0.7180 | 0.7180 | 0.7030 | 0.7120 | 0.7120 | - |
30 Apr 2024 | 0.7965 | 0.7965 | 0.7225 | 0.7275 | 0.7275 | 350 |
29 Apr 2024 | 0.7250 | 0.7620 | 0.7090 | 0.7090 | 0.7090 | - |
26 Apr 2024 | 0.7560 | 0.7950 | 0.7420 | 0.7420 | 0.7420 | - |
25 Apr 2024 | 0.7865 | 0.7865 | 0.6495 | 0.6495 | 0.6495 | - |
24 Apr 2024 | 0.8925 | 0.8925 | 0.7925 | 0.7925 | 0.7925 | - |
23 Apr 2024 | 1.1940 | 1.2290 | 1.1290 | 1.1290 | 1.1290 | 600 |
22 Apr 2024 | 1.1360 | 1.1360 | 1.1350 | 1.1350 | 1.1350 | - |
19 Apr 2024 | 1.1590 | 1.1620 | 1.1160 | 1.1250 | 1.1250 | - |
18 Apr 2024 | 1.1790 | 1.1810 | 1.1530 | 1.1630 | 1.1630 | 400 |
17 Apr 2024 | 1.2720 | 1.2720 | 1.2180 | 1.2270 | 1.2270 | - |
16 Apr 2024 | 1.3200 | 1.3200 | 1.2670 | 1.2680 | 1.2680 | - |
15 Apr 2024 | 1.3860 | 1.3860 | 1.2570 | 1.2950 | 1.2950 | - |
12 Apr 2024 | 1.4560 | 1.4560 | 1.3960 | 1.3960 | 1.3960 | - |
11 Apr 2024 | 1.4430 | 1.4580 | 1.4430 | 1.4500 | 1.4500 | - |
10 Apr 2024 | 1.5020 | 1.5020 | 1.4390 | 1.4390 | 1.4390 | - |
09 Apr 2024 | 1.5020 | 1.5350 | 1.5000 | 1.5010 | 1.5010 | 350 |
08 Apr 2024 | 1.4930 | 1.5240 | 1.4930 | 1.5240 | 1.5240 | - |
05 Apr 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
04 Apr 2024 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | 1.4690 | - |
03 Apr 2024 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | 1.5060 | - |
02 Apr 2024 | 1.6030 | 1.6500 | 1.6030 | 1.6500 | 1.6500 | 1,000 |
28 Mar 2024 | 1.6800 | 1.6800 | 1.6740 | 1.6740 | 1.6740 | 600 |
27 Mar 2024 | 1.6800 | 1.7120 | 1.6800 | 1.7120 | 1.7120 | - |
26 Mar 2024 | 1.6960 | 1.6960 | 1.6910 | 1.6910 | 1.6910 | - |
25 Mar 2024 | 1.7420 | 1.7540 | 1.7420 | 1.7540 | 1.7540 | - |
22 Mar 2024 | 1.8680 | 1.8680 | 1.7390 | 1.7420 | 1.7420 | - |
21 Mar 2024 | 1.7590 | 1.8690 | 1.7440 | 1.8690 | 1.8690 | 300 |
20 Mar 2024 | 1.6820 | 1.8120 | 1.6500 | 1.6500 | 1.6500 | 4,500 |
19 Mar 2024 | 1.8290 | 1.8290 | 1.7320 | 1.7320 | 1.7320 | - |
18 Mar 2024 | 1.7500 | 1.9820 | 1.7500 | 1.8400 | 1.8400 | 500 |
15 Mar 2024 | 1.6020 | 1.6530 | 1.6020 | 1.6530 | 1.6530 | - |
14 Mar 2024 | 2.0960 | 2.0960 | 1.9500 | 1.9500 | 1.9500 | 400 |
13 Mar 2024 | 2.1280 | 2.1280 | 2.1000 | 2.1000 | 2.1000 | - |
12 Mar 2024 | 2.1720 | 2.1720 | 2.0780 | 2.1300 | 2.1300 | - |
11 Mar 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
08 Mar 2024 | 2.2480 | 2.2880 | 2.2100 | 2.2100 | 2.2100 | - |
07 Mar 2024 | 2.2600 | 2.3000 | 2.2520 | 2.2520 | 2.2520 | - |
06 Mar 2024 | 2.2400 | 2.2560 | 2.2280 | 2.2280 | 2.2280 | 1,110 |
05 Mar 2024 | 2.4160 | 2.4160 | 2.2260 | 2.2260 | 2.2260 | - |
04 Mar 2024 | 2.3860 | 2.4900 | 2.3860 | 2.4440 | 2.4440 | - |
01 Mar 2024 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | - |
29 Feb 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
28 Feb 2024 | 2.2560 | 2.2560 | 2.2420 | 2.2420 | 2.2420 | - |
27 Feb 2024 | 2.2140 | 2.2240 | 2.2140 | 2.2240 | 2.2240 | - |
26 Feb 2024 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | - |
23 Feb 2024 | 2.0660 | 2.1780 | 2.0660 | 2.1780 | 2.1780 | - |
22 Feb 2024 | 2.2140 | 2.2140 | 2.1060 | 2.1060 | 2.1060 | 1,001 |
21 Feb 2024 | 2.2660 | 2.2660 | 2.2080 | 2.2080 | 2.2080 | 773 |
20 Feb 2024 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | - |
19 Feb 2024 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | - |
16 Feb 2024 | 2.4980 | 2.5300 | 2.4480 | 2.4640 | 2.4640 | - |
15 Feb 2024 | 2.5420 | 2.5420 | 2.4400 | 2.5040 | 2.5040 | - |
14 Feb 2024 | 2.4040 | 2.5600 | 2.4040 | 2.5600 | 2.5600 | 500 |
13 Feb 2024 | 2.4360 | 2.4860 | 2.4360 | 2.4860 | 2.4860 | 1,000 |
12 Feb 2024 | 2.2200 | 2.4180 | 2.2200 | 2.4180 | 2.4180 | 1,200 |
09 Feb 2024 | 2.1020 | 2.2120 | 2.1020 | 2.2120 | 2.2120 | - |
08 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
07 Feb 2024 | 1.9490 | 1.9490 | 1.8220 | 1.8380 | 1.8380 | - |
06 Feb 2024 | 2.1520 | 2.1520 | 1.9580 | 2.0080 | 2.0080 | - |
05 Feb 2024 | 2.1380 | 2.2500 | 2.0980 | 2.2500 | 2.2500 | 1,000 |
02 Feb 2024 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
01 Feb 2024 | 1.6380 | 1.6740 | 1.6380 | 1.6650 | 1.6650 | - |
31 Jan 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
30 Jan 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
29 Jan 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
26 Jan 2024 | 1.7630 | 1.7630 | 1.7500 | 1.7500 | 1.7500 | - |
25 Jan 2024 | 1.8310 | 1.8310 | 1.7910 | 1.7910 | 1.7910 | 40 |
24 Jan 2024 | 1.8820 | 1.8980 | 1.8290 | 1.8290 | 1.8290 | - |
23 Jan 2024 | 1.9180 | 1.9180 | 1.8720 | 1.8720 | 1.8720 | - |
22 Jan 2024 | 1.8290 | 1.9640 | 1.8290 | 1.9020 | 1.9020 | - |
19 Jan 2024 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | 1.8830 | - |
18 Jan 2024 | 1.8120 | 1.8860 | 1.8120 | 1.8860 | 1.8860 | - |
17 Jan 2024 | 1.9580 | 1.9580 | 1.7870 | 1.8120 | 1.8120 | - |
16 Jan 2024 | 2.0480 | 2.1220 | 2.0480 | 2.0820 | 2.0820 | - |
15 Jan 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
12 Jan 2024 | 2.0300 | 2.1780 | 2.0300 | 2.1780 | 2.1780 | - |
11 Jan 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
10 Jan 2024 | 2.1720 | 2.2140 | 2.1040 | 2.1040 | 2.1040 | 300 |
09 Jan 2024 | 2.1060 | 2.1060 | 2.0080 | 2.0820 | 2.0820 | - |
08 Jan 2024 | 1.9030 | 2.0340 | 1.8870 | 1.8870 | 1.8870 | - |
05 Jan 2024 | 1.9190 | 2.0140 | 1.9170 | 1.9170 | 1.9170 | - |
04 Jan 2024 | 1.7990 | 1.9360 | 1.7990 | 1.9360 | 1.9360 | - |
03 Jan 2024 | 1.8440 | 1.9170 | 1.7900 | 1.7900 | 1.7900 | 4,000 |
02 Jan 2024 | 1.8160 | 1.8360 | 1.7720 | 1.8360 | 1.8360 | - |
29 Dec 2023 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | - |
28 Dec 2023 | 1.8330 | 1.8950 | 1.8330 | 1.8430 | 1.8430 | 6,000 |
27 Dec 2023 | 1.7350 | 1.8100 | 1.7350 | 1.8100 | 1.8100 | 5,000 |
22 Dec 2023 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
21 Dec 2023 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
20 Dec 2023 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | - |
19 Dec 2023 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | - |
18 Dec 2023 | 1.3940 | 1.4060 | 1.3940 | 1.4060 | 1.4060 | - |
15 Dec 2023 | 1.3120 | 1.3810 | 1.3120 | 1.3810 | 1.3810 | - |
14 Dec 2023 | 1.3100 | 1.3410 | 1.3100 | 1.3250 | 1.3250 | - |
13 Dec 2023 | 1.2830 | 1.2850 | 1.2670 | 1.2670 | 1.2670 | - |
12 Dec 2023 | 1.3580 | 1.3580 | 1.2940 | 1.3030 | 1.3030 | - |
11 Dec 2023 | 1.4270 | 1.4270 | 1.3800 | 1.3800 | 1.3800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |