Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 2.0135 | 2.0239 | 2.0124 | 2.0239 | 2.0239 | 1,460,776 |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | 1.7684 | 2.0233 | 1.7508 | 2.0233 | 2.0233 | - |
19 May 2024 | 1.8273 | 1.8368 | 1.7536 | 1.7684 | 1.7684 | - |
18 May 2024 | 1.8283 | 1.8640 | 1.8211 | 1.8273 | 1.8273 | - |
17 May 2024 | 1.7813 | 1.8499 | 1.7646 | 1.8283 | 1.8283 | - |
16 May 2024 | 1.7841 | 1.7968 | 1.7439 | 1.7813 | 1.7813 | - |
15 May 2024 | 1.6663 | 1.7958 | 1.6593 | 1.7841 | 1.7841 | - |
14 May 2024 | 1.7142 | 1.7152 | 1.6630 | 1.6663 | 1.6663 | - |
13 May 2024 | 1.7197 | 1.7769 | 1.6677 | 1.7142 | 1.7142 | - |
12 May 2024 | 1.7020 | 1.7445 | 1.7020 | 1.7197 | 1.7197 | - |
11 May 2024 | 1.7547 | 1.7547 | 1.7020 | 1.7020 | 1.7020 | - |
10 May 2024 | 1.8626 | 1.8785 | 1.7399 | 1.7547 | 1.7547 | - |
09 May 2024 | 1.7887 | 1.8755 | 1.7637 | 1.8626 | 1.8626 | - |
08 May 2024 | 1.8280 | 1.8454 | 1.7753 | 1.7887 | 1.7887 | - |
07 May 2024 | 1.8220 | 1.8912 | 1.7985 | 1.8280 | 1.8280 | - |
06 May 2024 | 1.8484 | 1.8648 | 1.8216 | 1.8220 | 1.8220 | - |
05 May 2024 | - | - | - | - | - | - |
04 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
28 Apr 2024 | - | - | - | - | - | - |
27 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
21 Apr 2024 | - | - | - | - | - | - |
20 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | - |
16 Apr 2024 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | - |
15 Apr 2024 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | - |
14 Apr 2024 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | - |
13 Apr 2024 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | - |
12 Apr 2024 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | - |
11 Apr 2024 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | 2.5833 | - |
10 Apr 2024 | 2.6045 | 2.6745 | 2.5368 | 2.5833 | 2.5833 | - |
09 Apr 2024 | 2.6723 | 2.7656 | 2.5961 | 2.6045 | 2.6045 | 1,471,851 |
08 Apr 2024 | 2.5434 | 2.6855 | 2.5168 | 2.6723 | 2.6723 | 1,538,211 |
07 Apr 2024 | 2.4586 | 2.5453 | 2.4539 | 2.5434 | 2.5434 | 1,470,963 |
06 Apr 2024 | 2.3613 | 2.5039 | 2.3474 | 2.4586 | 2.4586 | 1,417,974 |
05 Apr 2024 | 2.4111 | 2.4136 | 2.2777 | 2.3613 | 2.3613 | 1,595,818 |
04 Apr 2024 | 2.3865 | 2.4761 | 2.3272 | 2.4111 | 2.4111 | 1,620,695 |
03 Apr 2024 | 2.3926 | 2.4621 | 2.3271 | 2.3865 | 2.3865 | 1,581,348 |
02 Apr 2024 | 2.6749 | 2.6806 | 2.3427 | 2.3926 | 2.3926 | 1,586,305 |
01 Apr 2024 | 2.6544 | 2.7153 | 2.5117 | 2.6749 | 2.6749 | 1,781,064 |
31 Mar 2024 | 2.5698 | 2.6546 | 2.5632 | 2.6544 | 2.6544 | 1,765,016 |
30 Mar 2024 | 2.6428 | 2.6706 | 2.5574 | 2.5698 | 2.5698 | 1,695,740 |
29 Mar 2024 | 2.6473 | 2.6970 | 2.5844 | 2.6428 | 2.6428 | 1,744,311 |
28 Mar 2024 | 2.5881 | 2.6560 | 2.5396 | 2.6473 | 2.6473 | 1,735,648 |
27 Mar 2024 | 2.7120 | 2.7332 | 2.5663 | 2.5881 | 2.5881 | 1,821,456 |
26 Mar 2024 | 2.6296 | 2.7266 | 2.6125 | 2.7120 | 2.7120 | 1,907,029 |
25 Mar 2024 | 2.5846 | 2.6950 | 2.5705 | 2.6296 | 2.6296 | 1,663,161 |
24 Mar 2024 | 2.5236 | 2.5992 | 2.4903 | 2.5846 | 2.5846 | 1,634,666 |
23 Mar 2024 | 2.4548 | 2.5778 | 2.4495 | 2.5236 | 2.5236 | 1,600,125 |
22 Mar 2024 | 2.5591 | 2.5866 | 2.3821 | 2.4548 | 2.4548 | 1,548,364 |
21 Mar 2024 | 2.4868 | 2.5778 | 2.4174 | 2.5591 | 2.5591 | 1,615,656 |
20 Mar 2024 | 2.2680 | 2.4995 | 2.1813 | 2.4868 | 2.4868 | 1,573,238 |
19 Mar 2024 | 2.5552 | 2.5701 | 2.2224 | 2.2680 | 2.2680 | 1,432,565 |
18 Mar 2024 | 2.6280 | 2.6731 | 2.4682 | 2.5552 | 2.5552 | 1,603,519 |
17 Mar 2024 | 2.4623 | 2.6749 | 2.3667 | 2.6530 | 2.6530 | 1,678,550 |
16 Mar 2024 | 2.6700 | 2.6911 | 2.4179 | 2.4623 | 2.4623 | 1,565,165 |
15 Mar 2024 | 2.8843 | 2.9268 | 2.5621 | 2.6700 | 2.6700 | 1,685,149 |
14 Mar 2024 | 2.9578 | 2.9972 | 2.7556 | 2.8843 | 2.8843 | 1,712,118 |
13 Mar 2024 | 2.8003 | 3.1495 | 2.7760 | 2.9578 | 2.9578 | 1,414,751 |
12 Mar 2024 | 2.8316 | 2.8670 | 2.6119 | 2.8003 | 2.8003 | 1,609,963 |
11 Mar 2024 | 2.6198 | 2.8593 | 2.5299 | 2.8316 | 2.8316 | 1,628,619 |
10 Mar 2024 | 2.7094 | 2.7658 | 2.5526 | 2.6198 | 2.6198 | 1,507,323 |
09 Mar 2024 | 2.7515 | 2.7983 | 2.6793 | 2.7094 | 2.7094 | 1,575,531 |
08 Mar 2024 | 2.7692 | 2.8558 | 2.6659 | 2.7515 | 2.7515 | 1,599,796 |
07 Mar 2024 | 2.6394 | 2.7692 | 2.5069 | 2.7692 | 2.7692 | 1,592,792 |
06 Mar 2024 | 2.1984 | 2.6491 | 2.1228 | 2.6394 | 2.6394 | 1,521,943 |
05 Mar 2024 | 2.3702 | 2.4606 | 2.0408 | 2.1984 | 2.1984 | 1,272,252 |
04 Mar 2024 | 2.3301 | 2.3847 | 2.2868 | 2.3702 | 2.3702 | 1,304,706 |
03 Mar 2024 | 2.4139 | 2.4502 | 2.2630 | 2.3301 | 2.3301 | 1,281,339 |
02 Mar 2024 | 2.2862 | 2.4486 | 2.2847 | 2.4139 | 2.4139 | 1,333,475 |
01 Mar 2024 | 2.1904 | 2.2862 | 2.1893 | 2.2862 | 2.2862 | 1,258,900 |
29 Feb 2024 | 2.1637 | 2.3680 | 2.1413 | 2.1904 | 2.1904 | 1,237,295 |
28 Feb 2024 | 2.1700 | 2.2449 | 2.0604 | 2.1637 | 2.1637 | 1,225,216 |
27 Feb 2024 | 2.1281 | 2.1874 | 2.0950 | 2.1700 | 2.1700 | 1,226,287 |
26 Feb 2024 | 2.0787 | 2.1459 | 2.0340 | 2.1281 | 2.1281 | 1,208,920 |
25 Feb 2024 | 2.0985 | 2.1033 | 2.0252 | 2.0787 | 2.0787 | 1,180,017 |
24 Feb 2024 | 1.9657 | 2.1485 | 1.9455 | 2.0985 | 2.0985 | 985,290 |
23 Feb 2024 | 1.9021 | 2.0736 | 1.8555 | 1.9657 | 1.9657 | 920,357 |
22 Feb 2024 | 1.9016 | 1.9411 | 1.8670 | 1.9021 | 1.9021 | 1,073,715 |
21 Feb 2024 | 1.9439 | 1.9495 | 1.8292 | 1.9016 | 1.9016 | 1,063,954 |
20 Feb 2024 | 2.0026 | 2.0063 | 1.8748 | 1.9439 | 1.9439 | 1,082,894 |
19 Feb 2024 | 1.9584 | 2.0276 | 1.9544 | 2.0026 | 2.0026 | 1,116,838 |
18 Feb 2024 | 1.9418 | 1.9746 | 1.9206 | 1.9584 | 1.9584 | 1,087,412 |
17 Feb 2024 | 1.9605 | 1.9609 | 1.8939 | 1.9418 | 1.9418 | 1,069,460 |
16 Feb 2024 | 1.9136 | 1.9653 | 1.8829 | 1.9605 | 1.9605 | 1,084,966 |
15 Feb 2024 | 1.8865 | 1.9327 | 1.8707 | 1.9136 | 1.9136 | 1,059,918 |
14 Feb 2024 | 1.8557 | 1.9119 | 1.8465 | 1.8865 | 1.8865 | 1,042,550 |
13 Feb 2024 | 1.8815 | 1.8891 | 1.8345 | 1.8557 | 1.8557 | 1,023,256 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |