Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.7000 | 1.8520 | 1.7000 | 1.8180 | 1.8180 | - |
02 May 2024 | 1.5000 | 1.7480 | 1.5000 | 1.6960 | 1.6960 | - |
30 Apr 2024 | 1.5120 | 1.5300 | 1.4560 | 1.4560 | 1.4560 | - |
29 Apr 2024 | 1.4780 | 1.5500 | 1.4780 | 1.5240 | 1.5240 | - |
26 Apr 2024 | 1.4040 | 1.4860 | 1.4040 | 1.4860 | 1.4860 | - |
25 Apr 2024 | 1.4000 | 1.4140 | 1.3920 | 1.4040 | 1.4040 | - |
24 Apr 2024 | 1.4140 | 1.4160 | 1.3900 | 1.3980 | 1.3980 | - |
23 Apr 2024 | 1.3920 | 1.4440 | 1.3920 | 1.4120 | 1.4120 | - |
22 Apr 2024 | 1.5260 | 1.5260 | 1.3960 | 1.3960 | 1.3960 | - |
19 Apr 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5240 | 1.5240 | - |
18 Apr 2024 | 1.6020 | 1.6020 | 1.5480 | 1.5480 | 1.5480 | - |
17 Apr 2024 | 1.6060 | 1.6360 | 1.6040 | 1.6040 | 1.6040 | - |
16 Apr 2024 | 1.6240 | 1.6320 | 1.6000 | 1.6120 | 1.6120 | - |
15 Apr 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6340 | 1.6340 | - |
12 Apr 2024 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | - |
11 Apr 2024 | 1.6980 | 1.7640 | 1.6540 | 1.6540 | 1.6540 | 1,000 |
10 Apr 2024 | 1.6820 | 1.7300 | 1.6820 | 1.6840 | 1.6840 | - |
09 Apr 2024 | 1.6520 | 1.6860 | 1.6520 | 1.6760 | 1.6760 | - |
08 Apr 2024 | 1.7280 | 1.7280 | 1.6680 | 1.6760 | 1.6760 | - |
05 Apr 2024 | 1.7060 | 1.7280 | 1.6920 | 1.7100 | 1.7100 | - |
04 Apr 2024 | 1.7560 | 1.7920 | 1.6980 | 1.6980 | 1.6980 | 500 |
03 Apr 2024 | 2.0100 | 2.1000 | 1.7600 | 1.7600 | 1.7600 | 2,420 |
02 Apr 2024 | 2.1200 | 2.1200 | 1.9620 | 1.9620 | 1.9620 | - |
28 Mar 2024 | 1.8560 | 1.8560 | 1.8160 | 1.8400 | 1.8400 | - |
27 Mar 2024 | 1.8560 | 1.8560 | 1.8080 | 1.8480 | 1.8480 | - |
26 Mar 2024 | 1.8240 | 1.8420 | 1.7940 | 1.8420 | 1.8420 | - |
25 Mar 2024 | 1.8760 | 1.9000 | 1.8060 | 1.8140 | 1.8140 | - |
22 Mar 2024 | 1.9280 | 1.9280 | 1.8460 | 1.8700 | 1.8700 | - |
21 Mar 2024 | 1.8480 | 1.9160 | 1.8480 | 1.9160 | 1.9160 | - |
20 Mar 2024 | 1.7560 | 1.8360 | 1.7280 | 1.8360 | 1.8360 | - |
19 Mar 2024 | 1.7780 | 1.7780 | 1.7160 | 1.7460 | 1.7460 | - |
18 Mar 2024 | 1.7400 | 1.7740 | 1.7020 | 1.7680 | 1.7680 | - |
15 Mar 2024 | 1.7520 | 1.7520 | 1.7120 | 1.7380 | 1.7380 | - |
14 Mar 2024 | 1.8720 | 1.8760 | 1.7040 | 1.7420 | 1.7420 | 200 |
13 Mar 2024 | 1.9500 | 1.9500 | 1.8540 | 1.8680 | 1.8680 | - |
12 Mar 2024 | 1.9180 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | - |
11 Mar 2024 | 1.8080 | 1.9340 | 1.8080 | 1.9080 | 1.9080 | - |
08 Mar 2024 | 2.1650 | 2.1700 | 1.7900 | 1.7900 | 1.7900 | 1,525 |
07 Mar 2024 | 2.2100 | 2.2100 | 2.1200 | 2.1200 | 2.1200 | - |
06 Mar 2024 | 2.2300 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | - |
05 Mar 2024 | 2.2600 | 2.2600 | 2.1650 | 2.2050 | 2.2050 | - |
04 Mar 2024 | 2.3200 | 2.3200 | 2.2000 | 2.2250 | 2.2250 | - |
01 Mar 2024 | 2.3400 | 2.3400 | 2.2550 | 2.2800 | 2.2800 | - |
29 Feb 2024 | 2.3800 | 2.3800 | 2.3050 | 2.3050 | 2.3050 | - |
28 Feb 2024 | 2.4250 | 2.4250 | 2.3400 | 2.3500 | 2.3500 | - |
27 Feb 2024 | 2.3200 | 2.3850 | 2.3200 | 2.3850 | 2.3850 | - |
26 Feb 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2800 | 2.2800 | - |
23 Feb 2024 | 2.3000 | 2.3000 | 2.2550 | 2.2650 | 2.2650 | - |
22 Feb 2024 | 2.2600 | 2.2750 | 2.2500 | 2.2500 | 2.2500 | 650 |
21 Feb 2024 | 2.3750 | 2.3750 | 2.2300 | 2.2300 | 2.2300 | 39 |
20 Feb 2024 | 2.4250 | 2.4250 | 2.3300 | 2.3350 | 2.3350 | - |
19 Feb 2024 | 2.3950 | 2.4000 | 2.3950 | 2.3950 | 2.3950 | - |
16 Feb 2024 | 2.4500 | 2.4500 | 2.3650 | 2.3650 | 2.3650 | - |
15 Feb 2024 | 2.4150 | 2.4150 | 2.3800 | 2.4050 | 2.4050 | - |
14 Feb 2024 | 2.3900 | 2.3900 | 2.3100 | 2.3650 | 2.3650 | - |
13 Feb 2024 | 2.4600 | 2.4600 | 2.3400 | 2.3400 | 2.3400 | - |
12 Feb 2024 | 2.4150 | 2.5150 | 2.4150 | 2.4350 | 2.4350 | 4 |
09 Feb 2024 | 2.3300 | 2.3750 | 2.3250 | 2.3750 | 2.3750 | - |
08 Feb 2024 | 2.2900 | 2.3050 | 2.2600 | 2.3000 | 2.3000 | - |
07 Feb 2024 | 2.3900 | 2.3900 | 2.2250 | 2.2500 | 2.2500 | - |
06 Feb 2024 | 2.3350 | 2.3350 | 2.2950 | 2.3350 | 2.3350 | - |
05 Feb 2024 | 2.4450 | 2.4450 | 2.2900 | 2.2900 | 2.2900 | 1,500 |
02 Feb 2024 | 2.5000 | 2.5000 | 2.3900 | 2.4000 | 2.4000 | - |
01 Feb 2024 | 2.4200 | 2.4600 | 2.3900 | 2.4600 | 2.4600 | - |
31 Jan 2024 | 2.4850 | 2.4850 | 2.3850 | 2.3850 | 2.3850 | - |
30 Jan 2024 | 2.5650 | 2.5650 | 2.4350 | 2.4350 | 2.4350 | - |
29 Jan 2024 | 2.4950 | 2.5250 | 2.4950 | 2.5250 | 2.5250 | - |
26 Jan 2024 | 2.4650 | 2.4700 | 2.4500 | 2.4550 | 2.4550 | 280 |
25 Jan 2024 | 2.4750 | 2.4750 | 2.4300 | 2.4550 | 2.4550 | - |
24 Jan 2024 | 2.5050 | 2.5050 | 2.4250 | 2.4250 | 2.4250 | - |
23 Jan 2024 | 2.5100 | 2.5150 | 2.4600 | 2.4800 | 2.4800 | - |
22 Jan 2024 | 2.4950 | 2.4950 | 2.4500 | 2.4750 | 2.4750 | - |
19 Jan 2024 | 2.5350 | 2.5350 | 2.4300 | 2.4500 | 2.4500 | - |
18 Jan 2024 | 2.5400 | 2.5550 | 2.4700 | 2.5000 | 2.5000 | - |
17 Jan 2024 | 2.6750 | 2.6750 | 2.5100 | 2.5350 | 2.5350 | - |
16 Jan 2024 | 2.7250 | 2.7250 | 2.6000 | 2.6350 | 2.6350 | - |
15 Jan 2024 | 2.7200 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | - |
12 Jan 2024 | 2.7300 | 2.7300 | 2.6650 | 2.6800 | 2.6800 | - |
11 Jan 2024 | 2.9650 | 2.9650 | 2.7100 | 2.7100 | 2.7100 | - |
10 Jan 2024 | 2.9600 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | - |
09 Jan 2024 | 2.8800 | 2.9100 | 2.8150 | 2.9100 | 2.9100 | - |
08 Jan 2024 | 2.7900 | 2.8400 | 2.6650 | 2.8400 | 2.8400 | - |
05 Jan 2024 | 2.8250 | 2.8250 | 2.7100 | 2.7100 | 2.7100 | - |
04 Jan 2024 | 2.8100 | 2.8250 | 2.7800 | 2.7800 | 2.7800 | - |
03 Jan 2024 | 2.7900 | 2.7950 | 2.7350 | 2.7350 | 2.7350 | - |
02 Jan 2024 | 2.7200 | 2.8150 | 2.7200 | 2.7500 | 2.7500 | - |
29 Dec 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
28 Dec 2023 | 2.7250 | 2.8050 | 2.7250 | 2.7500 | 2.7500 | 1,080 |
27 Dec 2023 | 2.6800 | 2.7250 | 2.6400 | 2.6800 | 2.6800 | - |
22 Dec 2023 | 2.3750 | 2.4450 | 2.3450 | 2.4450 | 2.4450 | - |
21 Dec 2023 | 2.3650 | 2.3650 | 2.3250 | 2.3550 | 2.3550 | - |
20 Dec 2023 | 2.4100 | 2.4100 | 2.3050 | 2.3050 | 2.3050 | - |
19 Dec 2023 | 2.3800 | 2.3850 | 2.3550 | 2.3850 | 2.3850 | - |
18 Dec 2023 | 2.4050 | 2.4100 | 2.3550 | 2.3650 | 2.3650 | - |
15 Dec 2023 | 2.3950 | 2.4250 | 2.3700 | 2.3850 | 2.3850 | - |
14 Dec 2023 | 2.4650 | 2.4650 | 2.3700 | 2.3800 | 2.3800 | - |
13 Dec 2023 | 2.4250 | 2.4400 | 2.4000 | 2.4200 | 2.4200 | - |
12 Dec 2023 | 2.5050 | 2.5050 | 2.3800 | 2.3850 | 2.3850 | - |
11 Dec 2023 | 2.5700 | 2.5700 | 2.4050 | 2.4850 | 2.4850 | - |
08 Dec 2023 | 2.6150 | 2.6250 | 2.5050 | 2.5350 | 2.5350 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |