Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | 2.0030 | - |
15 May 2024 | 2.0167 | 2.0167 | 2.0167 | 2.0167 | 2.0167 | - |
14 May 2024 | 1.9878 | 1.9878 | 1.9878 | 1.9878 | 1.9878 | - |
13 May 2024 | 1.9776 | 1.9776 | 1.9776 | 1.9776 | 1.9776 | - |
10 May 2024 | 1.9897 | 1.9897 | 1.9897 | 1.9897 | 1.9897 | - |
09 May 2024 | 1.9751 | 1.9751 | 1.9751 | 1.9751 | 1.9751 | - |
08 May 2024 | 1.9714 | 1.9714 | 1.9714 | 1.9714 | 1.9714 | - |
07 May 2024 | 1.9664 | 1.9664 | 1.9664 | 1.9664 | 1.9664 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1.9354 | 1.9354 | 1.9354 | 1.9354 | 1.9354 | - |
02 May 2024 | 1.9186 | 1.9186 | 1.9186 | 1.9186 | 1.9186 | - |
30 Apr 2024 | 1.9127 | 1.9127 | 1.9127 | 1.9127 | 1.9127 | - |
29 Apr 2024 | 1.9398 | 1.9398 | 1.9398 | 1.9398 | 1.9398 | - |
26 Apr 2024 | 1.9435 | 1.9435 | 1.9435 | 1.9435 | 1.9435 | - |
25 Apr 2024 | 1.9135 | 1.9135 | 1.9135 | 1.9135 | 1.9135 | - |
24 Apr 2024 | 1.9244 | 1.9244 | 1.9244 | 1.9244 | 1.9244 | - |
23 Apr 2024 | 1.9322 | 1.9322 | 1.9322 | 1.9322 | 1.9322 | - |
22 Apr 2024 | 1.9063 | 1.9063 | 1.9063 | 1.9063 | 1.9063 | - |
19 Apr 2024 | 1.8891 | 1.8891 | 1.8891 | 1.8891 | 1.8891 | - |
18 Apr 2024 | 1.9091 | 1.9091 | 1.9091 | 1.9091 | 1.9091 | - |
17 Apr 2024 | 1.9087 | 1.9087 | 1.9087 | 1.9087 | 1.9087 | - |
16 Apr 2024 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | 1.9185 | - |
15 Apr 2024 | 1.9356 | 1.9356 | 1.9356 | 1.9356 | 1.9356 | - |
12 Apr 2024 | 1.9478 | 1.9478 | 1.9478 | 1.9478 | 1.9478 | - |
11 Apr 2024 | 1.9546 | 1.9546 | 1.9546 | 1.9546 | 1.9546 | - |
10 Apr 2024 | 1.9518 | 1.9518 | 1.9518 | 1.9518 | 1.9518 | - |
09 Apr 2024 | 1.9566 | 1.9566 | 1.9566 | 1.9566 | 1.9566 | - |
08 Apr 2024 | 1.9648 | 1.9648 | 1.9648 | 1.9648 | 1.9648 | - |
05 Apr 2024 | 1.9604 | 1.9604 | 1.9604 | 1.9604 | 1.9604 | - |
04 Apr 2024 | 1.9455 | 1.9455 | 1.9455 | 1.9455 | 1.9455 | - |
03 Apr 2024 | 1.9543 | 1.9543 | 1.9543 | 1.9543 | 1.9543 | - |
02 Apr 2024 | 1.9482 | 1.9482 | 1.9482 | 1.9482 | 1.9482 | - |
28 Mar 2024 | 1.9661 | 1.9661 | 1.9661 | 1.9661 | 1.9661 | - |
27 Mar 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
26 Mar 2024 | 1.9488 | 1.9488 | 1.9488 | 1.9488 | 1.9488 | - |
25 Mar 2024 | 1.9488 | 1.9488 | 1.9488 | 1.9488 | 1.9488 | - |
22 Mar 2024 | 1.9571 | 1.9571 | 1.9571 | 1.9571 | 1.9571 | - |
21 Mar 2024 | 1.9564 | 1.9564 | 1.9564 | 1.9564 | 1.9564 | - |
20 Mar 2024 | 1.9329 | 1.9329 | 1.9329 | 1.9329 | 1.9329 | - |
19 Mar 2024 | 1.9171 | 1.9171 | 1.9171 | 1.9171 | 1.9171 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1.8988 | 1.8988 | 1.8988 | 1.8988 | 1.8988 | - |
14 Mar 2024 | 1.9046 | 1.9046 | 1.9046 | 1.9046 | 1.9046 | - |
13 Mar 2024 | 1.9077 | 1.9077 | 1.9077 | 1.9077 | 1.9077 | - |
12 Mar 2024 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | 1.9099 | - |
11 Mar 2024 | 1.8908 | 1.8908 | 1.8908 | 1.8908 | 1.8908 | - |
08 Mar 2024 | 1.8995 | 1.8995 | 1.8995 | 1.8995 | 1.8995 | - |
07 Mar 2024 | 1.9098 | 1.9098 | 1.9098 | 1.9098 | 1.9098 | - |
06 Mar 2024 | 1.8924 | 1.8924 | 1.8924 | 1.8924 | 1.8924 | - |
05 Mar 2024 | 1.8864 | 1.8864 | 1.8864 | 1.8864 | 1.8864 | - |
04 Mar 2024 | 1.9082 | 1.9082 | 1.9082 | 1.9082 | 1.9082 | - |
01 Mar 2024 | 1.9041 | 1.9041 | 1.9041 | 1.9041 | 1.9041 | - |
29 Feb 2024 | 1.8844 | 1.8844 | 1.8844 | 1.8844 | 1.8844 | - |
28 Feb 2024 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | - |
27 Feb 2024 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | 1.8705 | - |
26 Feb 2024 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | - |
23 Feb 2024 | 1.8715 | 1.8715 | 1.8715 | 1.8715 | 1.8715 | - |
22 Feb 2024 | 1.8684 | 1.8684 | 1.8684 | 1.8684 | 1.8684 | - |
21 Feb 2024 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | 1.8385 | - |
20 Feb 2024 | 1.8376 | 1.8376 | 1.8376 | 1.8376 | 1.8376 | - |
19 Feb 2024 | 1.8555 | 1.8555 | 1.8555 | 1.8555 | 1.8555 | - |
16 Feb 2024 | 1.8572 | 1.8572 | 1.8572 | 1.8572 | 1.8572 | - |
15 Feb 2024 | 1.8604 | 1.8604 | 1.8604 | 1.8604 | 1.8604 | - |
14 Feb 2024 | 1.8523 | 1.8523 | 1.8523 | 1.8523 | 1.8523 | - |
13 Feb 2024 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | - |
12 Feb 2024 | 1.8541 | 1.8541 | 1.8541 | 1.8541 | 1.8541 | - |
09 Feb 2024 | 1.8486 | 1.8486 | 1.8486 | 1.8486 | 1.8486 | - |
08 Feb 2024 | 1.8373 | 1.8373 | 1.8373 | 1.8373 | 1.8373 | - |
07 Feb 2024 | 1.8349 | 1.8349 | 1.8349 | 1.8349 | 1.8349 | - |
06 Feb 2024 | 1.8222 | 1.8222 | 1.8222 | 1.8222 | 1.8222 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | - |
01 Feb 2024 | 1.7901 | 1.7901 | 1.7901 | 1.7901 | 1.7901 | - |
31 Jan 2024 | 1.7801 | 1.7801 | 1.7801 | 1.7801 | 1.7801 | - |
30 Jan 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
29 Jan 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
26 Jan 2024 | 1.7891 | 1.7891 | 1.7891 | 1.7891 | 1.7891 | - |
25 Jan 2024 | 1.7955 | 1.7955 | 1.7955 | 1.7955 | 1.7955 | - |
24 Jan 2024 | 1.7773 | 1.7773 | 1.7773 | 1.7773 | 1.7773 | - |
23 Jan 2024 | 1.7642 | 1.7642 | 1.7642 | 1.7642 | 1.7642 | - |
22 Jan 2024 | 1.7621 | 1.7621 | 1.7621 | 1.7621 | 1.7621 | - |
19 Jan 2024 | 1.7543 | 1.7543 | 1.7543 | 1.7543 | 1.7543 | - |
18 Jan 2024 | 1.7366 | 1.7366 | 1.7366 | 1.7366 | 1.7366 | - |
17 Jan 2024 | 1.7171 | 1.7171 | 1.7171 | 1.7171 | 1.7171 | - |
16 Jan 2024 | 1.7286 | 1.7286 | 1.7286 | 1.7286 | 1.7286 | - |
15 Jan 2024 | 1.7251 | 1.7251 | 1.7251 | 1.7251 | 1.7251 | - |
12 Jan 2024 | 1.7258 | 1.7258 | 1.7258 | 1.7258 | 1.7258 | - |
11 Jan 2024 | 1.7238 | 1.7238 | 1.7238 | 1.7238 | 1.7238 | - |
10 Jan 2024 | 1.7234 | 1.7234 | 1.7234 | 1.7234 | 1.7234 | - |
09 Jan 2024 | 1.7184 | 1.7184 | 1.7184 | 1.7184 | 1.7184 | - |
08 Jan 2024 | 1.7186 | 1.7186 | 1.7186 | 1.7186 | 1.7186 | - |
05 Jan 2024 | 1.6949 | 1.6949 | 1.6949 | 1.6949 | 1.6949 | - |
04 Jan 2024 | 1.6918 | 1.6918 | 1.6918 | 1.6918 | 1.6918 | - |
03 Jan 2024 | 1.6935 | 1.6935 | 1.6935 | 1.6935 | 1.6935 | - |
02 Jan 2024 | 1.7106 | 1.7106 | 1.7106 | 1.7106 | 1.7106 | - |
29 Dec 2023 | 1.7239 | 1.7239 | 1.7239 | 1.7239 | 1.7239 | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |