Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
10 May 2024 | 2.0318 | 2.0318 | 2.0318 | 2.0318 | 2.0318 | - |
09 May 2024 | 2.0315 | 2.0315 | 2.0315 | 2.0315 | 2.0315 | - |
08 May 2024 | 2.0309 | 2.0309 | 2.0309 | 2.0309 | 2.0309 | - |
07 May 2024 | 2.0303 | 2.0303 | 2.0303 | 2.0303 | 2.0303 | - |
06 May 2024 | 2.0298 | 2.0298 | 2.0298 | 2.0298 | 2.0298 | - |
03 May 2024 | 2.0289 | 2.0289 | 2.0289 | 2.0289 | 2.0289 | - |
02 May 2024 | 2.0279 | 2.0279 | 2.0279 | 2.0279 | 2.0279 | - |
30 Apr 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
29 Apr 2024 | 2.0254 | 2.0254 | 2.0254 | 2.0254 | 2.0254 | - |
26 Apr 2024 | 2.0238 | 2.0238 | 2.0238 | 2.0238 | 2.0238 | - |
25 Apr 2024 | 2.0233 | 2.0233 | 2.0233 | 2.0233 | 2.0233 | - |
24 Apr 2024 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | - |
23 Apr 2024 | 2.0224 | 2.0224 | 2.0224 | 2.0224 | 2.0224 | - |
22 Apr 2024 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | 2.0220 | - |
19 Apr 2024 | 2.0205 | 2.0205 | 2.0205 | 2.0205 | 2.0205 | - |
18 Apr 2024 | 2.0204 | 2.0204 | 2.0204 | 2.0204 | 2.0204 | - |
17 Apr 2024 | 2.0197 | 2.0197 | 2.0197 | 2.0197 | 2.0197 | - |
16 Apr 2024 | 2.0194 | 2.0194 | 2.0194 | 2.0194 | 2.0194 | - |
15 Apr 2024 | 2.0188 | 2.0188 | 2.0188 | 2.0188 | 2.0188 | - |
12 Apr 2024 | 2.0169 | 2.0169 | 2.0169 | 2.0169 | 2.0169 | - |
11 Apr 2024 | 2.0163 | 2.0163 | 2.0163 | 2.0163 | 2.0163 | - |
10 Apr 2024 | 2.0167 | 2.0167 | 2.0167 | 2.0167 | 2.0167 | - |
09 Apr 2024 | 2.0158 | 2.0158 | 2.0158 | 2.0158 | 2.0158 | - |
08 Apr 2024 | 2.0154 | 2.0154 | 2.0154 | 2.0154 | 2.0154 | - |
05 Apr 2024 | 2.0147 | 2.0147 | 2.0147 | 2.0147 | 2.0147 | - |
04 Apr 2024 | 2.0137 | 2.0137 | 2.0137 | 2.0137 | 2.0137 | - |
03 Apr 2024 | 2.0131 | 2.0131 | 2.0131 | 2.0131 | 2.0131 | - |
02 Apr 2024 | 2.0127 | 2.0127 | 2.0127 | 2.0127 | 2.0127 | - |
01 Apr 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2.0124 | 2.0124 | 2.0124 | 2.0124 | 2.0124 | - |
26 Mar 2024 | 2.0119 | 2.0119 | 2.0119 | 2.0119 | 2.0119 | - |
25 Mar 2024 | 2.0114 | 2.0114 | 2.0114 | 2.0114 | 2.0114 | - |
22 Mar 2024 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | - |
21 Mar 2024 | 2.0093 | 2.0093 | 2.0093 | 2.0093 | 2.0093 | - |
20 Mar 2024 | 2.0088 | 2.0088 | 2.0088 | 2.0088 | 2.0088 | - |
19 Mar 2024 | 2.0083 | 2.0083 | 2.0083 | 2.0083 | 2.0083 | - |
15 Mar 2024 | 2.0062 | 2.0062 | 2.0062 | 2.0062 | 2.0062 | - |
14 Mar 2024 | 2.0058 | 2.0058 | 2.0058 | 2.0058 | 2.0058 | - |
13 Mar 2024 | 2.0053 | 2.0053 | 2.0053 | 2.0053 | 2.0053 | - |
12 Mar 2024 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | - |
11 Mar 2024 | 2.0042 | 2.0042 | 2.0042 | 2.0042 | 2.0042 | - |
08 Mar 2024 | 2.0026 | 2.0026 | 2.0026 | 2.0026 | 2.0026 | - |
07 Mar 2024 | 2.0024 | 2.0024 | 2.0024 | 2.0024 | 2.0024 | - |
06 Mar 2024 | 2.0016 | 2.0016 | 2.0016 | 2.0016 | 2.0016 | - |
05 Mar 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
04 Mar 2024 | 2.0006 | 2.0006 | 2.0006 | 2.0006 | 2.0006 | - |
01 Mar 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
29 Feb 2024 | 1.9985 | 1.9985 | 1.9985 | 1.9985 | 1.9985 | - |
28 Feb 2024 | 1.9982 | 1.9982 | 1.9982 | 1.9982 | 1.9982 | - |
27 Feb 2024 | 1.9973 | 1.9973 | 1.9973 | 1.9973 | 1.9973 | - |
26 Feb 2024 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | - |
23 Feb 2024 | 1.9953 | 1.9953 | 1.9953 | 1.9953 | 1.9953 | - |
22 Feb 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
21 Feb 2024 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | - |
20 Feb 2024 | 1.9936 | 1.9936 | 1.9936 | 1.9936 | 1.9936 | - |
19 Feb 2024 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
16 Feb 2024 | 1.9916 | 1.9916 | 1.9916 | 1.9916 | 1.9916 | - |
15 Feb 2024 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | - |
14 Feb 2024 | 1.9909 | 1.9909 | 1.9909 | 1.9909 | 1.9909 | - |
13 Feb 2024 | 1.9903 | 1.9903 | 1.9903 | 1.9903 | 1.9903 | - |
12 Feb 2024 | 1.9898 | 1.9898 | 1.9898 | 1.9898 | 1.9898 | - |
09 Feb 2024 | 1.9879 | 1.9879 | 1.9879 | 1.9879 | 1.9879 | - |
08 Feb 2024 | 1.9873 | 1.9873 | 1.9873 | 1.9873 | 1.9873 | - |
07 Feb 2024 | 1.9868 | 1.9868 | 1.9868 | 1.9868 | 1.9868 | - |
06 Feb 2024 | 1.9862 | 1.9862 | 1.9862 | 1.9862 | 1.9862 | - |
02 Feb 2024 | 1.9842 | 1.9842 | 1.9842 | 1.9842 | 1.9842 | - |
01 Feb 2024 | 1.9837 | 1.9837 | 1.9837 | 1.9837 | 1.9837 | - |
31 Jan 2024 | 1.9831 | 1.9831 | 1.9831 | 1.9831 | 1.9831 | - |
30 Jan 2024 | 1.9826 | 1.9826 | 1.9826 | 1.9826 | 1.9826 | - |
29 Jan 2024 | 1.9822 | 1.9822 | 1.9822 | 1.9822 | 1.9822 | - |
26 Jan 2024 | 1.9806 | 1.9806 | 1.9806 | 1.9806 | 1.9806 | - |
25 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
24 Jan 2024 | 1.9795 | 1.9795 | 1.9795 | 1.9795 | 1.9795 | - |
23 Jan 2024 | 1.9791 | 1.9791 | 1.9791 | 1.9791 | 1.9791 | - |
22 Jan 2024 | 1.9785 | 1.9785 | 1.9785 | 1.9785 | 1.9785 | - |
19 Jan 2024 | 1.9772 | 1.9772 | 1.9772 | 1.9772 | 1.9772 | - |
18 Jan 2024 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | - |
17 Jan 2024 | 1.9761 | 1.9761 | 1.9761 | 1.9761 | 1.9761 | - |
16 Jan 2024 | 1.9756 | 1.9756 | 1.9756 | 1.9756 | 1.9756 | - |
15 Jan 2024 | 1.9751 | 1.9751 | 1.9751 | 1.9751 | 1.9751 | - |
12 Jan 2024 | 1.9735 | 1.9735 | 1.9735 | 1.9735 | 1.9735 | - |
11 Jan 2024 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | 1.9730 | - |
10 Jan 2024 | 1.9728 | 1.9728 | 1.9728 | 1.9728 | 1.9728 | - |
09 Jan 2024 | 1.9724 | 1.9724 | 1.9724 | 1.9724 | 1.9724 | - |
08 Jan 2024 | 1.9719 | 1.9719 | 1.9719 | 1.9719 | 1.9719 | - |
05 Jan 2024 | 1.9704 | 1.9704 | 1.9704 | 1.9704 | 1.9704 | - |
04 Jan 2024 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | - |
03 Jan 2024 | 1.9688 | 1.9688 | 1.9688 | 1.9688 | 1.9688 | - |
02 Jan 2024 | 1.9683 | 1.9683 | 1.9683 | 1.9683 | 1.9683 | - |
29 Dec 2023 | 1.9675 | 1.9675 | 1.9675 | 1.9675 | 1.9675 | - |
28 Dec 2023 | 1.9669 | 1.9669 | 1.9669 | 1.9669 | 1.9669 | - |
27 Dec 2023 | 1.9665 | 1.9665 | 1.9665 | 1.9665 | 1.9665 | - |
26 Dec 2023 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
22 Dec 2023 | 1.9641 | 1.9641 | 1.9641 | 1.9641 | 1.9641 | - |
21 Dec 2023 | 1.9637 | 1.9637 | 1.9637 | 1.9637 | 1.9637 | - |
20 Dec 2023 | 1.9629 | 1.9629 | 1.9629 | 1.9629 | 1.9629 | - |
19 Dec 2023 | 1.9622 | 1.9622 | 1.9622 | 1.9622 | 1.9622 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |