Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 2.0431 | 2.0431 | 2.0431 | 2.0431 | 2.0431 | - |
10 May 2024 | 2.0412 | 2.0412 | 2.0412 | 2.0412 | 2.0412 | - |
09 May 2024 | 2.0417 | 2.0417 | 2.0417 | 2.0417 | 2.0417 | - |
08 May 2024 | 2.0447 | 2.0447 | 2.0447 | 2.0447 | 2.0447 | - |
07 May 2024 | 2.0387 | 2.0387 | 2.0387 | 2.0387 | 2.0387 | - |
06 May 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
03 May 2024 | 2.0156 | 2.0156 | 2.0156 | 2.0156 | 2.0156 | - |
02 May 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
30 Apr 2024 | 2.0287 | 2.0287 | 2.0287 | 2.0287 | 2.0287 | - |
29 Apr 2024 | 2.0345 | 2.0345 | 2.0345 | 2.0345 | 2.0345 | - |
26 Apr 2024 | 2.0255 | 2.0255 | 2.0255 | 2.0255 | 2.0255 | - |
25 Apr 2024 | 2.0166 | 2.0166 | 2.0166 | 2.0166 | 2.0166 | - |
24 Apr 2024 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | - |
23 Apr 2024 | 2.0033 | 2.0033 | 2.0033 | 2.0033 | 2.0033 | - |
22 Apr 2024 | 1.9831 | 1.9831 | 1.9831 | 1.9831 | 1.9831 | - |
19 Apr 2024 | 1.9836 | 1.9836 | 1.9836 | 1.9836 | 1.9836 | - |
18 Apr 2024 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | - |
17 Apr 2024 | 1.9903 | 1.9903 | 1.9903 | 1.9903 | 1.9903 | - |
16 Apr 2024 | 1.9653 | 1.9653 | 1.9653 | 1.9653 | 1.9653 | - |
15 Apr 2024 | 1.9744 | 1.9744 | 1.9744 | 1.9744 | 1.9744 | - |
12 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
11 Apr 2024 | 1.9717 | 1.9717 | 1.9717 | 1.9717 | 1.9717 | - |
10 Apr 2024 | 1.9919 | 1.9919 | 1.9919 | 1.9919 | 1.9919 | - |
09 Apr 2024 | 1.9799 | 1.9799 | 1.9799 | 1.9799 | 1.9799 | - |
08 Apr 2024 | 1.9901 | 1.9901 | 1.9901 | 1.9901 | 1.9901 | - |
05 Apr 2024 | 1.9954 | 1.9954 | 1.9954 | 1.9954 | 1.9954 | - |
04 Apr 2024 | 2.0059 | 2.0059 | 2.0059 | 2.0059 | 2.0059 | - |
03 Apr 2024 | 2.0026 | 2.0026 | 2.0026 | 2.0026 | 2.0026 | - |
02 Apr 2024 | 2.0238 | 2.0238 | 2.0238 | 2.0238 | 2.0238 | - |
01 Apr 2024 | 2.0192 | 2.0192 | 2.0192 | 2.0192 | 2.0192 | - |
27 Mar 2024 | 2.0158 | 2.0158 | 2.0158 | 2.0158 | 2.0158 | - |
26 Mar 2024 | 2.0199 | 2.0199 | 2.0199 | 2.0199 | 2.0199 | - |
25 Mar 2024 | 2.0339 | 2.0339 | 2.0339 | 2.0339 | 2.0339 | - |
22 Mar 2024 | 2.0379 | 2.0379 | 2.0379 | 2.0379 | 2.0379 | - |
21 Mar 2024 | 2.0237 | 2.0237 | 2.0237 | 2.0237 | 2.0237 | - |
20 Mar 2024 | 2.0229 | 2.0229 | 2.0229 | 2.0229 | 2.0229 | - |
19 Mar 2024 | 1.9976 | 1.9976 | 1.9976 | 1.9976 | 1.9976 | - |
15 Mar 2024 | 2.0055 | 2.0055 | 2.0055 | 2.0055 | 2.0055 | - |
14 Mar 2024 | 2.0138 | 2.0138 | 2.0138 | 2.0138 | 2.0138 | - |
13 Mar 2024 | 2.0312 | 2.0312 | 2.0312 | 2.0312 | 2.0312 | - |
12 Mar 2024 | 2.0141 | 2.0141 | 2.0141 | 2.0141 | 2.0141 | - |
11 Mar 2024 | 2.0183 | 2.0183 | 2.0183 | 2.0183 | 2.0183 | - |
08 Mar 2024 | 2.0334 | 2.0334 | 2.0334 | 2.0334 | 2.0334 | - |
07 Mar 2024 | 2.0167 | 2.0167 | 2.0167 | 2.0167 | 2.0167 | - |
06 Mar 2024 | 2.0074 | 2.0074 | 2.0074 | 2.0074 | 2.0074 | - |
05 Mar 2024 | 2.0242 | 2.0242 | 2.0242 | 2.0242 | 2.0242 | - |
04 Mar 2024 | 2.0353 | 2.0353 | 2.0353 | 2.0353 | 2.0353 | - |
01 Mar 2024 | 2.0211 | 2.0211 | 2.0211 | 2.0211 | 2.0211 | - |
29 Feb 2024 | 2.0207 | 2.0207 | 2.0207 | 2.0207 | 2.0207 | - |
28 Feb 2024 | 2.0224 | 2.0224 | 2.0224 | 2.0224 | 2.0224 | - |
27 Feb 2024 | 2.0206 | 2.0206 | 2.0206 | 2.0206 | 2.0206 | - |
26 Feb 2024 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | - |
23 Feb 2024 | 2.0266 | 2.0266 | 2.0266 | 2.0266 | 2.0266 | - |
22 Feb 2024 | 1.9911 | 1.9911 | 1.9911 | 1.9911 | 1.9911 | - |
21 Feb 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
20 Feb 2024 | 1.9962 | 1.9962 | 1.9962 | 1.9962 | 1.9962 | - |
19 Feb 2024 | 1.9963 | 1.9963 | 1.9963 | 1.9963 | 1.9963 | - |
16 Feb 2024 | 1.9997 | 1.9997 | 1.9997 | 1.9997 | 1.9997 | - |
15 Feb 2024 | 1.9894 | 1.9894 | 1.9894 | 1.9894 | 1.9894 | - |
14 Feb 2024 | 1.9824 | 1.9824 | 1.9824 | 1.9824 | 1.9824 | - |
13 Feb 2024 | 1.9989 | 1.9989 | 1.9989 | 1.9989 | 1.9989 | - |
12 Feb 2024 | 1.9936 | 1.9936 | 1.9936 | 1.9936 | 1.9936 | - |
09 Feb 2024 | 1.9932 | 1.9932 | 1.9932 | 1.9932 | 1.9932 | - |
08 Feb 2024 | 1.9828 | 1.9828 | 1.9828 | 1.9828 | 1.9828 | - |
07 Feb 2024 | 1.9719 | 1.9719 | 1.9719 | 1.9719 | 1.9719 | - |
06 Feb 2024 | 1.9799 | 1.9799 | 1.9799 | 1.9799 | 1.9799 | - |
02 Feb 2024 | 1.9686 | 1.9686 | 1.9686 | 1.9686 | 1.9686 | - |
01 Feb 2024 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | - |
31 Jan 2024 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | - |
30 Jan 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
29 Jan 2024 | 1.9671 | 1.9671 | 1.9671 | 1.9671 | 1.9671 | - |
26 Jan 2024 | 1.9726 | 1.9726 | 1.9726 | 1.9726 | 1.9726 | - |
25 Jan 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
24 Jan 2024 | 1.9723 | 1.9723 | 1.9723 | 1.9723 | 1.9723 | - |
23 Jan 2024 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | - |
22 Jan 2024 | 1.9382 | 1.9382 | 1.9382 | 1.9382 | 1.9382 | - |
19 Jan 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
18 Jan 2024 | 1.9228 | 1.9228 | 1.9228 | 1.9228 | 1.9228 | - |
17 Jan 2024 | 1.9338 | 1.9338 | 1.9338 | 1.9338 | 1.9338 | - |
16 Jan 2024 | 1.9188 | 1.9188 | 1.9188 | 1.9188 | 1.9188 | - |
15 Jan 2024 | 1.9158 | 1.9158 | 1.9158 | 1.9158 | 1.9158 | - |
12 Jan 2024 | 1.9192 | 1.9192 | 1.9192 | 1.9192 | 1.9192 | - |
11 Jan 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
10 Jan 2024 | 1.9156 | 1.9156 | 1.9156 | 1.9156 | 1.9156 | - |
09 Jan 2024 | 1.9074 | 1.9074 | 1.9074 | 1.9074 | 1.9074 | - |
08 Jan 2024 | 1.8953 | 1.8953 | 1.8953 | 1.8953 | 1.8953 | - |
05 Jan 2024 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | - |
04 Jan 2024 | 1.9125 | 1.9125 | 1.9125 | 1.9125 | 1.9125 | - |
03 Jan 2024 | 1.9289 | 1.9289 | 1.9289 | 1.9289 | 1.9289 | - |
02 Jan 2024 | 1.9353 | 1.9353 | 1.9353 | 1.9353 | 1.9353 | - |
29 Dec 2023 | 1.9368 | 1.9368 | 1.9368 | 1.9368 | 1.9368 | - |
28 Dec 2023 | 1.9314 | 1.9314 | 1.9314 | 1.9314 | 1.9314 | - |
27 Dec 2023 | 1.9282 | 1.9282 | 1.9282 | 1.9282 | 1.9282 | - |
26 Dec 2023 | 1.9253 | 1.9253 | 1.9253 | 1.9253 | 1.9253 | - |
22 Dec 2023 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | - |
21 Dec 2023 | 1.9105 | 1.9105 | 1.9105 | 1.9105 | 1.9105 | - |
20 Dec 2023 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
19 Dec 2023 | 1.9288 | 1.9288 | 1.9288 | 1.9288 | 1.9288 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |