Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.4700 | 1.4700 | 1.4690 | 1.4690 | 1.4690 | 116 |
02 May 2024 | 1.4910 | 1.5190 | 1.4910 | 1.5190 | 1.5190 | - |
30 Apr 2024 | 1.5290 | 1.5380 | 1.5280 | 1.5380 | 1.5380 | - |
29 Apr 2024 | 1.5040 | 1.5400 | 1.5040 | 1.5400 | 1.5400 | - |
26 Apr 2024 | 1.5160 | 1.5620 | 1.5140 | 1.5620 | 1.5620 | - |
25 Apr 2024 | 1.5190 | 1.5540 | 1.5180 | 1.5540 | 1.5540 | - |
24 Apr 2024 | 1.5700 | 1.6170 | 1.5700 | 1.6170 | 1.6170 | - |
23 Apr 2024 | 1.7220 | 1.7230 | 1.7170 | 1.7170 | 1.7170 | - |
22 Apr 2024 | 1.5090 | 1.5520 | 1.5060 | 1.5520 | 1.5520 | - |
19 Apr 2024 | 1.5660 | 1.5680 | 1.5640 | 1.5680 | 1.5680 | - |
18 Apr 2024 | 1.6220 | 1.6220 | 1.5600 | 1.5670 | 1.5670 | 116 |
17 Apr 2024 | 1.5640 | 1.5850 | 1.5640 | 1.5850 | 1.5850 | - |
16 Apr 2024 | 1.6870 | 1.6870 | 1.6240 | 1.6460 | 1.6460 | 200 |
15 Apr 2024 | 1.7850 | 1.8110 | 1.7850 | 1.8110 | 1.8110 | - |
12 Apr 2024 | 1.8190 | 1.8350 | 1.8170 | 1.8350 | 1.8350 | - |
11 Apr 2024 | 1.7470 | 1.7640 | 1.7450 | 1.7640 | 1.7640 | - |
10 Apr 2024 | 1.7910 | 1.7930 | 1.7800 | 1.7800 | 1.7800 | - |
09 Apr 2024 | 1.8890 | 1.8890 | 1.8140 | 1.8390 | 1.8390 | 99 |
08 Apr 2024 | 1.6470 | 1.7220 | 1.6470 | 1.7220 | 1.7220 | - |
05 Apr 2024 | 1.7440 | 1.8120 | 1.7430 | 1.8120 | 1.8120 | - |
04 Apr 2024 | 1.7880 | 1.7960 | 1.7860 | 1.7960 | 1.7960 | - |
03 Apr 2024 | 1.8250 | 1.8260 | 1.7900 | 1.7900 | 1.7900 | 6,535 |
02 Apr 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | 1.9600 | - |
28 Mar 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | - |
27 Mar 2024 | 2.1000 | 2.2000 | 2.0600 | 2.0600 | 2.0600 | - |
26 Mar 2024 | 2.3200 | 2.4600 | 2.2600 | 2.2600 | 2.2600 | - |
25 Mar 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2800 | 2.2800 | - |
22 Mar 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2400 | 2.2400 | - |
21 Mar 2024 | 2.3200 | 2.3200 | 2.2000 | 2.3000 | 2.3000 | - |
20 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
19 Mar 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | - |
18 Mar 2024 | 2.1400 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 5,000 |
15 Mar 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | - |
14 Mar 2024 | 2.4400 | 2.4400 | 2.2400 | 2.2400 | 2.2400 | - |
13 Mar 2024 | 2.2200 | 2.3400 | 2.2200 | 2.3200 | 2.3200 | 150 |
12 Mar 2024 | 2.1800 | 2.3200 | 2.1800 | 2.3200 | 2.3200 | - |
11 Mar 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | - |
08 Mar 2024 | 2.2400 | 2.3600 | 2.2400 | 2.3600 | 2.3600 | - |
07 Mar 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | - |
06 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
05 Mar 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3600 | 2.3600 | 875 |
04 Mar 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | 2.3800 | - |
01 Mar 2024 | 2.3600 | 2.5600 | 2.3600 | 2.5600 | 2.5600 | 150 |
29 Feb 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | - |
28 Feb 2024 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.3000 | - |
27 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
26 Feb 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | - |
23 Feb 2024 | 2.2600 | 2.3200 | 2.2600 | 2.3200 | 2.3200 | - |
22 Feb 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.2800 | - |
21 Feb 2024 | 2.3200 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | - |
20 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
19 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
16 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
15 Feb 2024 | 1.9700 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 240 |
14 Feb 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | - |
13 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
12 Feb 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | - |
09 Feb 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | - |
08 Feb 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | - |
07 Feb 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | - |
06 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
05 Feb 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | - |
02 Feb 2024 | 1.9700 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 240 |
01 Feb 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | - |
31 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
30 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
29 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
26 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
25 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
24 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
23 Jan 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2200 | 2.2200 | 19 |
22 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
19 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
18 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
17 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
16 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
15 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
12 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
11 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
10 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
09 Jan 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
08 Jan 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
05 Jan 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
04 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
03 Jan 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
02 Jan 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
29 Dec 2023 | 2.8200 | 2.8200 | 2.7400 | 2.7400 | 2.7400 | 340 |
28 Dec 2023 | 2.7400 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 1,500 |
27 Dec 2023 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
22 Dec 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
21 Dec 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
20 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
19 Dec 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
18 Dec 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
15 Dec 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
14 Dec 2023 | 2.5000 | 2.7600 | 2.5000 | 2.7600 | 2.7600 | 600 |
13 Dec 2023 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
12 Dec 2023 | 2.2800 | 2.2800 | 2.2200 | 2.2200 | 2.2200 | 750 |
11 Dec 2023 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | 2.3800 | 85 |
08 Dec 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |