Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
14 May 2024 | 2.0241 | 2.0241 | 2.0241 | 2.0241 | 2.0241 | - |
13 May 2024 | 2.0235 | 2.0235 | 2.0235 | 2.0235 | 2.0235 | - |
10 May 2024 | 2.0243 | 2.0243 | 2.0243 | 2.0243 | 2.0243 | - |
09 May 2024 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | - |
08 May 2024 | 2.0149 | 2.0149 | 2.0149 | 2.0149 | 2.0149 | - |
07 May 2024 | 2.0141 | 2.0141 | 2.0141 | 2.0141 | 2.0141 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1.9926 | 1.9926 | 1.9926 | 1.9926 | 1.9926 | - |
02 May 2024 | 1.9849 | 1.9849 | 1.9849 | 1.9849 | 1.9849 | - |
30 Apr 2024 | 1.9824 | 1.9824 | 1.9824 | 1.9824 | 1.9824 | - |
29 Apr 2024 | 1.9939 | 1.9939 | 1.9939 | 1.9939 | 1.9939 | - |
26 Apr 2024 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | - |
25 Apr 2024 | 1.9735 | 1.9735 | 1.9735 | 1.9735 | 1.9735 | - |
24 Apr 2024 | 1.9846 | 1.9846 | 1.9846 | 1.9846 | 1.9846 | - |
23 Apr 2024 | 1.9897 | 1.9897 | 1.9897 | 1.9897 | 1.9897 | - |
22 Apr 2024 | 1.9783 | 1.9783 | 1.9783 | 1.9783 | 1.9783 | - |
19 Apr 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
18 Apr 2024 | 1.9721 | 1.9721 | 1.9721 | 1.9721 | 1.9721 | - |
17 Apr 2024 | 1.9724 | 1.9724 | 1.9724 | 1.9724 | 1.9724 | - |
16 Apr 2024 | 1.9738 | 1.9738 | 1.9738 | 1.9738 | 1.9738 | - |
15 Apr 2024 | 1.9922 | 1.9922 | 1.9922 | 1.9922 | 1.9922 | - |
12 Apr 2024 | 2.0017 | 2.0017 | 2.0017 | 2.0017 | 2.0017 | - |
11 Apr 2024 | 1.9943 | 1.9943 | 1.9943 | 1.9943 | 1.9943 | - |
10 Apr 2024 | 1.9954 | 1.9954 | 1.9954 | 1.9954 | 1.9954 | - |
09 Apr 2024 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | - |
08 Apr 2024 | 1.9975 | 1.9975 | 1.9975 | 1.9975 | 1.9975 | - |
05 Apr 2024 | 1.9955 | 1.9955 | 1.9955 | 1.9955 | 1.9955 | - |
04 Apr 2024 | 2.0005 | 2.0005 | 2.0005 | 2.0005 | 2.0005 | - |
03 Apr 2024 | 2.0016 | 2.0016 | 2.0016 | 2.0016 | 2.0016 | - |
02 Apr 2024 | 2.0018 | 2.0018 | 2.0018 | 2.0018 | 2.0018 | - |
28 Mar 2024 | 2.0168 | 2.0168 | 2.0168 | 2.0168 | 2.0168 | - |
27 Mar 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
26 Mar 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
25 Mar 2024 | 2.0056 | 2.0056 | 2.0056 | 2.0056 | 2.0056 | - |
22 Mar 2024 | 2.0105 | 2.0105 | 2.0105 | 2.0105 | 2.0105 | - |
21 Mar 2024 | 2.0054 | 2.0054 | 2.0054 | 2.0054 | 2.0054 | - |
20 Mar 2024 | 1.9939 | 1.9939 | 1.9939 | 1.9939 | 1.9939 | - |
19 Mar 2024 | 1.9911 | 1.9911 | 1.9911 | 1.9911 | 1.9911 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | - |
14 Mar 2024 | 1.9898 | 1.9898 | 1.9898 | 1.9898 | 1.9898 | - |
13 Mar 2024 | 1.9922 | 1.9922 | 1.9922 | 1.9922 | 1.9922 | - |
12 Mar 2024 | 1.9937 | 1.9937 | 1.9937 | 1.9937 | 1.9937 | - |
11 Mar 2024 | 1.9821 | 1.9821 | 1.9821 | 1.9821 | 1.9821 | - |
08 Mar 2024 | 1.9878 | 1.9878 | 1.9878 | 1.9878 | 1.9878 | - |
07 Mar 2024 | 1.9887 | 1.9887 | 1.9887 | 1.9887 | 1.9887 | - |
06 Mar 2024 | 1.9742 | 1.9742 | 1.9742 | 1.9742 | 1.9742 | - |
05 Mar 2024 | 1.9706 | 1.9706 | 1.9706 | 1.9706 | 1.9706 | - |
04 Mar 2024 | 1.9723 | 1.9723 | 1.9723 | 1.9723 | 1.9723 | - |
01 Mar 2024 | 1.9736 | 1.9736 | 1.9736 | 1.9736 | 1.9736 | - |
29 Feb 2024 | 1.9654 | 1.9654 | 1.9654 | 1.9654 | 1.9654 | - |
28 Feb 2024 | 1.9605 | 1.9605 | 1.9605 | 1.9605 | 1.9605 | - |
27 Feb 2024 | 1.9639 | 1.9639 | 1.9639 | 1.9639 | 1.9639 | - |
26 Feb 2024 | 1.9624 | 1.9624 | 1.9624 | 1.9624 | 1.9624 | - |
23 Feb 2024 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | - |
22 Feb 2024 | 1.9647 | 1.9647 | 1.9647 | 1.9647 | 1.9647 | - |
21 Feb 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
20 Feb 2024 | 1.9523 | 1.9523 | 1.9523 | 1.9523 | 1.9523 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
15 Feb 2024 | 1.9521 | 1.9521 | 1.9521 | 1.9521 | 1.9521 | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
12 Feb 2024 | 1.9465 | 1.9465 | 1.9465 | 1.9465 | 1.9465 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 1.9419 | 1.9419 | 1.9419 | 1.9419 | 1.9419 | - |
07 Feb 2024 | 1.9453 | 1.9453 | 1.9453 | 1.9453 | 1.9453 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 1.9412 | 1.9412 | 1.9412 | 1.9412 | 1.9412 | - |
31 Jan 2024 | 1.9384 | 1.9384 | 1.9384 | 1.9384 | 1.9384 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 1.9414 | 1.9414 | 1.9414 | 1.9414 | 1.9414 | - |
26 Jan 2024 | 1.9306 | 1.9306 | 1.9306 | 1.9306 | 1.9306 | - |
25 Jan 2024 | 1.9246 | 1.9246 | 1.9246 | 1.9246 | 1.9246 | - |
24 Jan 2024 | 1.9167 | 1.9167 | 1.9167 | 1.9167 | 1.9167 | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1.9093 | 1.9093 | 1.9093 | 1.9093 | 1.9093 | - |
19 Jan 2024 | 1.8996 | 1.8996 | 1.8996 | 1.8996 | 1.8996 | - |
18 Jan 2024 | 1.8978 | 1.8978 | 1.8978 | 1.8978 | 1.8978 | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 1.9047 | 1.9047 | 1.9047 | 1.9047 | 1.9047 | - |
15 Jan 2024 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | 1.9070 | - |
12 Jan 2024 | 1.9122 | 1.9122 | 1.9122 | 1.9122 | 1.9122 | - |
11 Jan 2024 | 1.9022 | 1.9022 | 1.9022 | 1.9022 | 1.9022 | - |
10 Jan 2024 | 1.9062 | 1.9062 | 1.9062 | 1.9062 | 1.9062 | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |