Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 2.013 | 2.013 | 2.013 | 2.013 | 2.013 | - |
30 Apr 2024 | 2.006 | 2.006 | 2.006 | 2.006 | 2.006 | - |
29 Apr 2024 | 2.002 | 2.002 | 2.002 | 2.002 | 2.002 | - |
26 Apr 2024 | 1.997 | 1.997 | 1.997 | 1.997 | 1.997 | - |
25 Apr 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
24 Apr 2024 | 2.003 | 2.003 | 2.003 | 2.003 | 2.003 | - |
23 Apr 2024 | 2.001 | 2.001 | 2.001 | 2.001 | 2.001 | - |
22 Apr 2024 | 1.999 | 1.999 | 1.999 | 1.999 | 1.999 | - |
19 Apr 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
18 Apr 2024 | 2.003 | 2.003 | 2.003 | 2.003 | 2.003 | - |
17 Apr 2024 | 2.001 | 2.001 | 2.001 | 2.001 | 2.001 | - |
16 Apr 2024 | 2.003 | 2.003 | 2.003 | 2.003 | 2.003 | - |
15 Apr 2024 | 2.012 | 2.012 | 2.012 | 2.012 | 2.012 | - |
12 Apr 2024 | 2.013 | 2.013 | 2.013 | 2.013 | 2.013 | - |
11 Apr 2024 | 2.016 | 2.016 | 2.016 | 2.016 | 2.016 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 2.023 | 2.023 | 2.023 | 2.023 | 2.023 | - |
08 Apr 2024 | 2.021 | 2.021 | 2.021 | 2.021 | 2.021 | - |
05 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 2.024 | 2.024 | 2.024 | 2.024 | 2.024 | - |
02 Apr 2024 | 2.025 | 2.025 | 2.025 | 2.025 | 2.025 | - |
28 Mar 2024 | 2.027 | 2.027 | 2.027 | 2.027 | 2.027 | - |
27 Mar 2024 | 2.028 | 2.028 | 2.028 | 2.028 | 2.028 | - |
26 Mar 2024 | 2.027 | 2.027 | 2.027 | 2.027 | 2.027 | - |
25 Mar 2024 | 2.024 | 2.024 | 2.024 | 2.024 | 2.024 | - |
22 Mar 2024 | 2.022 | 2.022 | 2.022 | 2.022 | 2.022 | - |
21 Mar 2024 | 2.018 | 2.018 | 2.018 | 2.018 | 2.018 | - |
20 Mar 2024 | 2.015 | 2.015 | 2.015 | 2.015 | 2.015 | - |
19 Mar 2024 | 2.013 | 2.013 | 2.013 | 2.013 | 2.013 | - |
18 Mar 2024 | 2.014 | 2.014 | 2.014 | 2.014 | 2.014 | - |
15 Mar 2024 | 2.014 | 2.014 | 2.014 | 2.014 | 2.014 | - |
14 Mar 2024 | 2.016 | 2.016 | 2.016 | 2.016 | 2.016 | - |
13 Mar 2024 | 2.017 | 2.017 | 2.017 | 2.017 | 2.017 | - |
12 Mar 2024 | 2.014 | 2.014 | 2.014 | 2.014 | 2.014 | - |
11 Mar 2024 | 2.011 | 2.011 | 2.011 | 2.011 | 2.011 | - |
08 Mar 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | - |
07 Mar 2024 | 2.007 | 2.007 | 2.007 | 2.007 | 2.007 | - |
06 Mar 2024 | 2.007 | 2.007 | 2.007 | 2.007 | 2.007 | - |
05 Mar 2024 | 2.008 | 2.008 | 2.008 | 2.008 | 2.008 | - |
04 Mar 2024 | 2.013 | 2.013 | 2.013 | 2.013 | 2.013 | - |
01 Mar 2024 | 2.017 | 2.017 | 2.017 | 2.017 | 2.017 | - |
29 Feb 2024 | 2.013 | 2.013 | 2.013 | 2.013 | 2.013 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 2.015 | 2.015 | 2.015 | 2.015 | 2.015 | - |
26 Feb 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | - |
23 Feb 2024 | 2.022 | 2.022 | 2.022 | 2.022 | 2.022 | - |
22 Feb 2024 | 2.021 | 2.021 | 2.021 | 2.021 | 2.021 | - |
21 Feb 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | - |
20 Feb 2024 | 2.017 | 2.017 | 2.017 | 2.017 | 2.017 | - |
19 Feb 2024 | 2.012 | 2.012 | 2.012 | 2.012 | 2.012 | - |
16 Feb 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | - |
15 Feb 2024 | 2.008 | 2.008 | 2.008 | 2.008 | 2.008 | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 2.007 | 2.007 | 2.007 | 2.007 | 2.007 | - |
06 Feb 2024 | 2.007 | 2.007 | 2.007 | 2.007 | 2.007 | - |
05 Feb 2024 | 2.009 | 2.009 | 2.009 | 2.009 | 2.009 | - |
02 Feb 2024 | 2.009 | 2.009 | 2.009 | 2.009 | 2.009 | - |
01 Feb 2024 | 2.007 | 2.007 | 2.007 | 2.007 | 2.007 | - |
31 Jan 2024 | 2.006 | 2.006 | 2.006 | 2.006 | 2.006 | - |
30 Jan 2024 | 2.008 | 2.008 | 2.008 | 2.008 | 2.008 | - |
29 Jan 2024 | 2.006 | 2.006 | 2.006 | 2.006 | 2.006 | - |
26 Jan 2024 | 2.004 | 2.004 | 2.004 | 2.004 | 2.004 | - |
25 Jan 2024 | 1.999 | 1.999 | 1.999 | 1.999 | 1.999 | - |
24 Jan 2024 | 1.997 | 1.997 | 1.997 | 1.997 | 1.997 | - |
23 Jan 2024 | 1.992 | 1.992 | 1.992 | 1.992 | 1.992 | - |
22 Jan 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
19 Jan 2024 | 1.997 | 1.997 | 1.997 | 1.997 | 1.997 | - |
18 Jan 2024 | 1.998 | 1.998 | 1.998 | 1.998 | 1.998 | - |
17 Jan 2024 | 1.998 | 1.998 | 1.998 | 1.998 | 1.998 | - |
16 Jan 2024 | 2.004 | 2.004 | 2.004 | 2.004 | 2.004 | - |
15 Jan 2024 | 2.005 | 2.005 | 2.005 | 2.005 | 2.005 | - |
12 Jan 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
11 Jan 2024 | 1.998 | 1.998 | 1.998 | 1.998 | 1.998 | - |
10 Jan 2024 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | - |
09 Jan 2024 | 1.993 | 1.993 | 1.993 | 1.993 | 1.993 | - |
08 Jan 2024 | 1.991 | 1.991 | 1.991 | 1.991 | 1.991 | - |
05 Jan 2024 | 1.992 | 1.992 | 1.992 | 1.992 | 1.992 | - |
04 Jan 2024 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | - |
03 Jan 2024 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | - |
02 Jan 2024 | 1.996 | 1.996 | 1.996 | 1.996 | 1.996 | - |
29 Dec 2023 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | - |
28 Dec 2023 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | - |
27 Dec 2023 | 1.987 | 1.987 | 1.987 | 1.987 | 1.987 | - |
22 Dec 2023 | 1.983 | 1.983 | 1.983 | 1.983 | 1.983 | - |
21 Dec 2023 | 1.982 | 1.982 | 1.982 | 1.982 | 1.982 | - |
20 Dec 2023 | 1.981 | 1.981 | 1.981 | 1.981 | 1.981 | - |
19 Dec 2023 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
18 Dec 2023 | 1.978 | 1.978 | 1.978 | 1.978 | 1.978 | - |
15 Dec 2023 | 1.974 | 1.974 | 1.974 | 1.974 | 1.974 | - |
14 Dec 2023 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | - |
13 Dec 2023 | 1.969 | 1.969 | 1.969 | 1.969 | 1.969 | - |
12 Dec 2023 | 1.967 | 1.967 | 1.967 | 1.967 | 1.967 | - |
11 Dec 2023 | 1.966 | 1.966 | 1.966 | 1.966 | 1.966 | - |
08 Dec 2023 | 1.966 | 1.966 | 1.966 | 1.966 | 1.966 | - |
07 Dec 2023 | 1.961 | 1.961 | 1.961 | 1.961 | 1.961 | - |
06 Dec 2023 | 1.959 | 1.959 | 1.959 | 1.959 | 1.959 | - |
05 Dec 2023 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |