Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.1250 | 2.1800 | 2.1250 | 2.1800 | 2.1800 | - |
09 May 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
08 May 2024 | 2.1100 | 2.1450 | 2.0900 | 2.1250 | 2.1250 | - |
07 May 2024 | 2.0600 | 2.1150 | 2.0600 | 2.1150 | 2.1150 | - |
06 May 2024 | 2.0950 | 2.1150 | 2.0450 | 2.0700 | 2.0700 | - |
03 May 2024 | 2.1650 | 2.1950 | 2.0950 | 2.0950 | 2.0950 | - |
02 May 2024 | 2.1100 | 2.1650 | 2.0800 | 2.1650 | 2.1650 | 600 |
30 Apr 2024 | 2.0850 | 2.1250 | 2.0850 | 2.1000 | 2.1000 | - |
29 Apr 2024 | 2.0850 | 2.1350 | 2.0550 | 2.0900 | 2.0900 | - |
26 Apr 2024 | 1.9880 | 2.1050 | 1.9880 | 2.0850 | 2.0850 | - |
25 Apr 2024 | 1.8860 | 1.9880 | 1.8860 | 1.9880 | 1.9880 | - |
24 Apr 2024 | 1.8600 | 1.8940 | 1.8600 | 1.8880 | 1.8880 | - |
23 Apr 2024 | 1.8440 | 1.8580 | 1.8420 | 1.8560 | 1.8560 | - |
22 Apr 2024 | 1.8280 | 1.8620 | 1.8280 | 1.8400 | 1.8400 | - |
19 Apr 2024 | 1.8000 | 1.8340 | 1.7880 | 1.8320 | 1.8320 | - |
18 Apr 2024 | 1.8200 | 1.8320 | 1.8020 | 1.8020 | 1.8020 | - |
17 Apr 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8180 | 1.8180 | - |
16 Apr 2024 | 1.8320 | 1.8320 | 1.7680 | 1.7820 | 1.7820 | - |
15 Apr 2024 | 1.8380 | 1.8460 | 1.8240 | 1.8320 | 1.8320 | - |
12 Apr 2024 | 1.7900 | 1.8480 | 1.7900 | 1.8380 | 1.8380 | - |
11 Apr 2024 | 1.7520 | 1.7880 | 1.7520 | 1.7880 | 1.7880 | - |
10 Apr 2024 | 1.7560 | 1.7640 | 1.7440 | 1.7460 | 1.7460 | - |
09 Apr 2024 | 1.8240 | 1.8240 | 1.7440 | 1.7520 | 1.7520 | - |
08 Apr 2024 | 1.8320 | 1.8440 | 1.8220 | 1.8240 | 1.8240 | - |
05 Apr 2024 | 1.8320 | 1.8560 | 1.8300 | 1.8340 | 1.8340 | - |
04 Apr 2024 | 1.8460 | 1.8640 | 1.8360 | 1.8360 | 1.8360 | - |
03 Apr 2024 | 1.8260 | 1.8460 | 1.8140 | 1.8460 | 1.8460 | - |
02 Apr 2024 | 1.7740 | 1.8260 | 1.7740 | 1.8260 | 1.8260 | - |
28 Mar 2024 | 1.7860 | 1.7860 | 1.7820 | 1.7820 | 1.7820 | - |
27 Mar 2024 | 1.7860 | 1.7940 | 1.7840 | 1.7860 | 1.7860 | - |
26 Mar 2024 | 1.7940 | 1.7960 | 1.7760 | 1.7880 | 1.7880 | - |
25 Mar 2024 | 1.8140 | 1.8220 | 1.7860 | 1.7940 | 1.7940 | - |
22 Mar 2024 | 1.7780 | 1.8420 | 1.7780 | 1.8140 | 1.8140 | - |
21 Mar 2024 | 1.7540 | 1.7820 | 1.7440 | 1.7800 | 1.7800 | - |
20 Mar 2024 | 1.7920 | 1.7920 | 1.7380 | 1.7500 | 1.7500 | - |
19 Mar 2024 | 1.7900 | 1.7960 | 1.7780 | 1.7920 | 1.7920 | - |
18 Mar 2024 | 1.7980 | 1.8060 | 1.7840 | 1.7940 | 1.7940 | - |
15 Mar 2024 | 1.7920 | 1.8000 | 1.7780 | 1.7920 | 1.7920 | - |
14 Mar 2024 | 1.8400 | 1.8420 | 1.7940 | 1.7940 | 1.7940 | - |
13 Mar 2024 | 1.8420 | 1.8620 | 1.8340 | 1.8400 | 1.8400 | - |
12 Mar 2024 | 1.7940 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | - |
11 Mar 2024 | 1.8180 | 1.8180 | 1.7820 | 1.7920 | 1.7920 | - |
08 Mar 2024 | 1.8100 | 1.8380 | 1.8100 | 1.8180 | 1.8180 | - |
07 Mar 2024 | 1.7920 | 1.8100 | 1.7720 | 1.8100 | 1.8100 | - |
06 Mar 2024 | 1.8260 | 1.8260 | 1.7860 | 1.7900 | 1.7900 | - |
05 Mar 2024 | 1.8360 | 1.8360 | 1.8240 | 1.8260 | 1.8260 | - |
04 Mar 2024 | 1.8400 | 1.8920 | 1.8400 | 1.8400 | 1.8400 | - |
01 Mar 2024 | 1.8260 | 1.8460 | 1.8260 | 1.8400 | 1.8400 | - |
29 Feb 2024 | 1.8700 | 1.8700 | 1.8160 | 1.8220 | 1.8220 | - |
28 Feb 2024 | 1.8220 | 1.8720 | 1.8220 | 1.8680 | 1.8680 | - |
27 Feb 2024 | 1.8320 | 1.8500 | 1.8020 | 1.8240 | 1.8240 | - |
26 Feb 2024 | 1.9040 | 1.9040 | 1.8220 | 1.8280 | 1.8280 | - |
23 Feb 2024 | 1.9440 | 1.9880 | 1.9060 | 1.9060 | 1.9060 | - |
22 Feb 2024 | 2.0400 | 2.0400 | 1.9240 | 1.9460 | 1.9460 | - |
22 Feb 2024 | 0.6 Dividend | |||||
21 Feb 2024 | 2.0150 | 2.0400 | 1.9900 | 2.0350 | 1.4350 | - |
20 Feb 2024 | 1.9940 | 2.0750 | 1.9300 | 2.0750 | 1.4632 | 2,000 |
19 Feb 2024 | 1.8120 | 1.9960 | 1.8120 | 1.9940 | 1.4061 | - |
16 Feb 2024 | 1.7980 | 1.8280 | 1.7960 | 1.8140 | 1.2792 | - |
15 Feb 2024 | 1.8680 | 1.8740 | 1.7960 | 1.7980 | 1.2679 | - |
14 Feb 2024 | 1.8440 | 1.8860 | 1.8440 | 1.8680 | 1.3172 | - |
13 Feb 2024 | 1.8960 | 1.8960 | 1.8420 | 1.8420 | 1.2989 | - |
12 Feb 2024 | 1.9120 | 1.9200 | 1.8700 | 1.8800 | 1.3257 | - |
09 Feb 2024 | 1.9160 | 1.9240 | 1.8940 | 1.9080 | 1.3454 | - |
08 Feb 2024 | 1.8780 | 1.9260 | 1.8780 | 1.9160 | 1.3511 | - |
07 Feb 2024 | 1.9120 | 1.9120 | 1.8280 | 1.8780 | 1.3243 | - |
06 Feb 2024 | 1.8560 | 1.9080 | 1.8540 | 1.9080 | 1.3454 | - |
05 Feb 2024 | 1.8500 | 1.8920 | 1.8480 | 1.8500 | 1.3045 | - |
02 Feb 2024 | 1.9060 | 1.9140 | 1.8340 | 1.8340 | 1.2933 | - |
01 Feb 2024 | 1.9220 | 1.9560 | 1.9060 | 1.9140 | 1.3497 | - |
31 Jan 2024 | 1.9140 | 1.9360 | 1.9080 | 1.9240 | 1.3567 | - |
30 Jan 2024 | 1.9100 | 1.9240 | 1.8760 | 1.9140 | 1.3497 | - |
29 Jan 2024 | 1.9260 | 1.9540 | 1.9000 | 1.9020 | 1.3412 | - |
26 Jan 2024 | 1.8960 | 1.9300 | 1.8960 | 1.9260 | 1.3581 | - |
25 Jan 2024 | 1.9080 | 1.9320 | 1.8960 | 1.9000 | 1.3398 | - |
24 Jan 2024 | 1.8180 | 1.9020 | 1.8180 | 1.8720 | 1.3201 | - |
23 Jan 2024 | 1.8320 | 1.8340 | 1.7880 | 1.8160 | 1.2806 | - |
22 Jan 2024 | 1.8340 | 1.8640 | 1.8300 | 1.8320 | 1.2919 | - |
19 Jan 2024 | 1.8060 | 1.8480 | 1.8060 | 1.8360 | 1.2947 | - |
18 Jan 2024 | 1.7820 | 1.8120 | 1.7820 | 1.8080 | 1.2749 | - |
17 Jan 2024 | 1.7920 | 1.8120 | 1.7500 | 1.7800 | 1.2552 | - |
16 Jan 2024 | 1.7440 | 1.8000 | 1.7400 | 1.7960 | 1.2665 | - |
15 Jan 2024 | 1.7540 | 1.7700 | 1.7380 | 1.7480 | 1.2326 | - |
12 Jan 2024 | 1.6920 | 1.7560 | 1.6920 | 1.7540 | 1.2369 | - |
11 Jan 2024 | 1.6680 | 1.7060 | 1.6680 | 1.6880 | 1.1903 | - |
10 Jan 2024 | 1.6760 | 1.6860 | 1.6660 | 1.6680 | 1.1762 | - |
09 Jan 2024 | 1.6880 | 1.6880 | 1.6660 | 1.6800 | 1.1847 | - |
08 Jan 2024 | 1.7460 | 1.7460 | 1.6820 | 1.6860 | 1.1889 | - |
05 Jan 2024 | 1.7540 | 1.7580 | 1.7360 | 1.7480 | 1.2326 | - |
04 Jan 2024 | 1.7040 | 1.7580 | 1.7040 | 1.7520 | 1.2354 | - |
03 Jan 2024 | 1.6660 | 1.7000 | 1.6500 | 1.6980 | 1.1974 | - |
02 Jan 2024 | 1.6620 | 1.6820 | 1.6540 | 1.6640 | 1.1734 | - |
29 Dec 2023 | 1.6360 | 1.6420 | 1.6280 | 1.6340 | 1.1522 | - |
28 Dec 2023 | 1.6480 | 1.6480 | 1.6320 | 1.6340 | 1.1522 | - |
27 Dec 2023 | 1.6820 | 1.6820 | 1.6380 | 1.6480 | 1.1621 | - |
22 Dec 2023 | 1.6460 | 1.6820 | 1.6460 | 1.6740 | 1.1804 | - |
21 Dec 2023 | 1.6580 | 1.6580 | 1.6400 | 1.6440 | 1.1593 | - |
20 Dec 2023 | 1.6760 | 1.6820 | 1.6520 | 1.6600 | 1.1706 | - |
19 Dec 2023 | 1.6900 | 1.6900 | 1.6680 | 1.6740 | 1.1804 | - |
18 Dec 2023 | 1.6700 | 1.7240 | 1.6700 | 1.6880 | 1.1903 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |