Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1.9724 | 2.0215 | 1.9724 | 2.0215 | 2.0215 | - |
26 Apr 2024 | 1.9652 | 2.0155 | 1.9652 | 2.0155 | 2.0155 | - |
25 Apr 2024 | 1.9694 | 1.9800 | 1.9694 | 1.9800 | 1.9800 | - |
24 Apr 2024 | 1.9552 | 1.9632 | 1.9552 | 1.9632 | 1.9632 | - |
23 Apr 2024 | 1.9626 | 1.9658 | 1.9626 | 1.9658 | 1.9658 | - |
22 Apr 2024 | 1.9574 | 1.9636 | 1.9574 | 1.9636 | 1.9636 | - |
19 Apr 2024 | 1.9568 | 1.9568 | 1.9370 | 1.9370 | 1.9370 | - |
18 Apr 2024 | 1.9606 | 1.9606 | 1.9606 | 1.9606 | 1.9606 | - |
17 Apr 2024 | 1.9618 | 1.9724 | 1.9618 | 1.9724 | 1.9724 | - |
16 Apr 2024 | 1.9588 | 1.9638 | 1.9588 | 1.9638 | 1.9638 | - |
15 Apr 2024 | 1.9478 | 1.9478 | 1.9478 | 1.9478 | 1.9478 | - |
12 Apr 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
11 Apr 2024 | 2.0400 | 2.0400 | 1.9708 | 1.9708 | 1.9708 | - |
10 Apr 2024 | 2.0400 | 2.0400 | 2.0145 | 2.0145 | 2.0145 | - |
09 Apr 2024 | 2.0400 | 2.0400 | 2.0280 | 2.0280 | 2.0280 | - |
08 Apr 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
05 Apr 2024 | 2.0600 | 2.1115 | 2.0600 | 2.1115 | 2.1115 | - |
04 Apr 2024 | 1.9770 | 2.1030 | 1.9770 | 2.1030 | 2.1030 | - |
03 Apr 2024 | 1.9740 | 2.0255 | 1.9740 | 2.0255 | 2.0255 | - |
02 Apr 2024 | 1.9392 | 2.0885 | 1.9392 | 2.0885 | 2.0885 | - |
28 Mar 2024 | 1.9148 | 2.0050 | 1.9148 | 2.0050 | 2.0050 | - |
27 Mar 2024 | 1.9126 | 2.0020 | 1.9126 | 2.0020 | 2.0020 | - |
26 Mar 2024 | 1.9078 | 1.9974 | 1.9078 | 1.9974 | 1.9974 | - |
25 Mar 2024 | 1.9028 | 2.0355 | 1.9028 | 2.0355 | 2.0355 | - |
22 Mar 2024 | 1.8876 | 1.9890 | 1.8876 | 1.9890 | 1.9890 | - |
21 Mar 2024 | 1.8790 | 1.9676 | 1.8790 | 1.9676 | 1.9676 | - |
20 Mar 2024 | 1.8710 | 1.9444 | 1.8710 | 1.9444 | 1.9444 | - |
19 Mar 2024 | 1.8626 | 1.9368 | 1.8626 | 1.9368 | 1.9368 | - |
18 Mar 2024 | 1.8612 | 1.8612 | 1.8612 | 1.8612 | 1.8612 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1.9200 | 1.9360 | 1.9200 | 1.9360 | 1.9360 | - |
13 Mar 2024 | 1.9200 | 1.9200 | 1.8896 | 1.8896 | 1.8896 | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 1.9200 | 1.9200 | 1.9102 | 1.9102 | 1.9102 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1.9350 | 1.9350 | 1.9234 | 1.9234 | 1.9234 | - |
06 Mar 2024 | 1.8802 | 1.8998 | 1.8802 | 1.8998 | 1.8998 | - |
05 Mar 2024 | 1.9702 | 2.0090 | 1.9702 | 2.0090 | 2.0090 | - |
04 Mar 2024 | 1.9702 | 1.9702 | 1.9702 | 1.9702 | 1.9702 | - |
01 Mar 2024 | 1.8620 | 1.9404 | 1.8620 | 1.9404 | 1.9404 | - |
29 Feb 2024 | 1.8620 | 1.8620 | 1.8612 | 1.8612 | 1.8612 | - |
28 Feb 2024 | 1.8600 | 1.8600 | 1.8282 | 1.8282 | 1.8282 | - |
27 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
26 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
23 Feb 2024 | 1.8700 | 1.8700 | 1.8584 | 1.8584 | 1.8584 | - |
22 Feb 2024 | 1.8500 | 1.8568 | 1.8500 | 1.8568 | 1.8568 | - |
21 Feb 2024 | 1.8500 | 1.8500 | 1.8292 | 1.8292 | 1.8292 | - |
20 Feb 2024 | 1.8500 | 1.8500 | 1.8454 | 1.8454 | 1.8454 | - |
19 Feb 2024 | 1.8392 | 1.8502 | 1.8392 | 1.8502 | 1.8502 | - |
16 Feb 2024 | 1.8254 | 1.8462 | 1.8254 | 1.8462 | 1.8462 | - |
15 Feb 2024 | 1.9000 | 1.9000 | 1.8234 | 1.8234 | 1.8234 | - |
14 Feb 2024 | 1.9000 | 1.9000 | 1.8692 | 1.8692 | 1.8692 | - |
13 Feb 2024 | 1.9000 | 1.9000 | 1.8682 | 1.8682 | 1.8682 | - |
12 Feb 2024 | 1.8328 | 1.8582 | 1.8328 | 1.8582 | 1.8582 | - |
09 Feb 2024 | 1.8310 | 1.8442 | 1.8310 | 1.8442 | 1.8442 | - |
08 Feb 2024 | 1.7984 | 1.8480 | 1.7984 | 1.8480 | 1.8480 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 1.8284 | 1.8284 | 1.8284 | 1.8284 | 1.8284 | - |
05 Feb 2024 | 1.7948 | 1.7948 | 1.7948 | 1.7948 | 1.7948 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
30 Jan 2024 | 1.8558 | 1.8558 | 1.8316 | 1.8316 | 1.8316 | - |
29 Jan 2024 | 1.7754 | 1.7754 | 1.7214 | 1.7214 | 1.7214 | - |
26 Jan 2024 | 1.7638 | 1.7796 | 1.7638 | 1.7796 | 1.7796 | - |
25 Jan 2024 | 1.7720 | 1.7846 | 1.7720 | 1.7846 | 1.7846 | - |
24 Jan 2024 | 1.7692 | 1.7890 | 1.7692 | 1.7890 | 1.7890 | - |
23 Jan 2024 | 1.7700 | 1.7912 | 1.7700 | 1.7912 | 1.7912 | - |
22 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
19 Jan 2024 | 1.8154 | 1.8214 | 1.8154 | 1.8214 | 1.8214 | - |
18 Jan 2024 | 1.8800 | 1.8800 | 1.8562 | 1.8562 | 1.8562 | - |
17 Jan 2024 | 1.8800 | 1.8800 | 1.8624 | 1.8624 | 1.8624 | - |
16 Jan 2024 | 1.8800 | 1.8800 | 1.8672 | 1.8672 | 1.8672 | - |
15 Jan 2024 | 1.8370 | 1.8602 | 1.8370 | 1.8602 | 1.8602 | - |
12 Jan 2024 | 1.8438 | 1.8534 | 1.8438 | 1.8534 | 1.8534 | - |
11 Jan 2024 | 1.8330 | 1.8370 | 1.8330 | 1.8370 | 1.8370 | - |
10 Jan 2024 | 1.8220 | 1.8604 | 1.8220 | 1.8604 | 1.8604 | - |
09 Jan 2024 | 1.8156 | 1.8348 | 1.8156 | 1.8348 | 1.8348 | - |
08 Jan 2024 | 1.7926 | 1.7926 | 1.7926 | 1.7926 | 1.7926 | - |
05 Jan 2024 | 1.7766 | 1.7788 | 1.7766 | 1.7788 | 1.7788 | - |
04 Jan 2024 | 1.8644 | 1.8644 | 1.8644 | 1.8644 | 1.8644 | - |
03 Jan 2024 | 1.7898 | 1.7972 | 1.7898 | 1.7972 | 1.7972 | - |
02 Jan 2024 | 1.7942 | 1.8050 | 1.7942 | 1.8050 | 1.8050 | - |
29 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
28 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1.7800 | 1.7902 | 1.7800 | 1.7902 | 1.7902 | - |
21 Dec 2023 | 1.7980 | 1.7980 | 1.7834 | 1.7834 | 1.7834 | - |
20 Dec 2023 | 1.8076 | 1.8076 | 1.8044 | 1.8044 | 1.8044 | - |
19 Dec 2023 | 1.8280 | 1.8280 | 1.8086 | 1.8086 | 1.8086 | - |
18 Dec 2023 | 1.8174 | 1.8290 | 1.8174 | 1.8290 | 1.8290 | - |
15 Dec 2023 | 1.8770 | 1.8770 | 1.8098 | 1.8210 | 1.8210 | 2,100 |
14 Dec 2023 | 1.8038 | 1.8154 | 1.8038 | 1.8154 | 1.8154 | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 1.7814 | 1.8006 | 1.7814 | 1.8006 | 1.8006 | - |
11 Dec 2023 | 1.7856 | 1.7886 | 1.7856 | 1.7886 | 1.7886 | - |
08 Dec 2023 | 1.7900 | 1.7970 | 1.7900 | 1.7970 | 1.7970 | - |
07 Dec 2023 | 1.7900 | 1.7900 | 1.7852 | 1.7852 | 1.7852 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |