Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
30 Apr 2024 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | - |
29 Apr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 54 |
26 Apr 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
25 Apr 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
24 Apr 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
23 Apr 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
22 Apr 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
19 Apr 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
18 Apr 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
17 Apr 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
16 Apr 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
15 Apr 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
12 Apr 2024 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | - |
11 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
10 Apr 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
09 Apr 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
08 Apr 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | - |
05 Apr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
04 Apr 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
03 Apr 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
02 Apr 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
01 Apr 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
28 Mar 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
27 Mar 2024 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
26 Mar 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 3 |
25 Mar 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
22 Mar 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
21 Mar 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
20 Mar 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 80 |
19 Mar 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
18 Mar 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
15 Mar 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
14 Mar 2024 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 2.1230 | 10 |
13 Mar 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
12 Mar 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | - |
11 Mar 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | - |
08 Mar 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
07 Mar 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
06 Mar 2024 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | - |
05 Mar 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
04 Mar 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | - |
01 Mar 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
29 Feb 2024 | 2.2490 | 2.2490 | 2.2490 | 2.2490 | 2.2490 | - |
28 Feb 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | - |
27 Feb 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
26 Feb 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | - |
23 Feb 2024 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
22 Feb 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
21 Feb 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
20 Feb 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
16 Feb 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 240 |
15 Feb 2024 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
14 Feb 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
13 Feb 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 12 |
12 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 80 |
09 Feb 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
08 Feb 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
07 Feb 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 30 |
06 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
05 Feb 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
02 Feb 2024 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | 2.3310 | - |
01 Feb 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
31 Jan 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | - |
30 Jan 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 20 |
29 Jan 2024 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | - |
26 Jan 2024 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | - |
25 Jan 2024 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | - |
24 Jan 2024 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | 2.5210 | 44 |
23 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
22 Jan 2024 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | 2.3870 | - |
19 Jan 2024 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | - |
18 Jan 2024 | 2.6130 | 2.6130 | 2.6130 | 2.6130 | 2.6130 | - |
17 Jan 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
16 Jan 2024 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | 2.6430 | - |
12 Jan 2024 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | - |
11 Jan 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | - |
10 Jan 2024 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | 2.7330 | - |
09 Jan 2024 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 18 |
08 Jan 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | - |
05 Jan 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | - |
04 Jan 2024 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | - |
03 Jan 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 30 |
02 Jan 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 60 |
29 Dec 2023 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 60 |
28 Dec 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
27 Dec 2023 | 2.4870 | 2.4870 | 2.4870 | 2.4870 | 2.4870 | - |
26 Dec 2023 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | - |
22 Dec 2023 | 2.5090 | 2.5090 | 2.5090 | 2.5090 | 2.5090 | - |
21 Dec 2023 | 2.4970 | 2.4970 | 2.4970 | 2.4970 | 2.4970 | - |
20 Dec 2023 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 184 |
19 Dec 2023 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | 24 |
18 Dec 2023 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
15 Dec 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 120 |
14 Dec 2023 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 29 |
13 Dec 2023 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | 2.4530 | - |
12 Dec 2023 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | - |
11 Dec 2023 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | - |
08 Dec 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 24 |
07 Dec 2023 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |