Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 800 |
09 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
08 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
07 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
06 May 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
03 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
02 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
30 Apr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
29 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
26 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
25 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
24 Apr 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | - |
23 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
22 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
19 Apr 2024 | 1.0500 | 1.0500 | 0.9450 | 0.9450 | 0.9450 | - |
18 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
17 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
16 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
15 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
12 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
11 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
10 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
09 Apr 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | - |
08 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
05 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
04 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
03 Apr 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | - |
02 Apr 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | - |
28 Mar 2024 | 1.5900 | 1.8100 | 1.5900 | 1.6700 | 1.6700 | 800 |
27 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
26 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
25 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
22 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
21 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
20 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
19 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
18 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
15 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
14 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
13 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
12 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
11 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
08 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
07 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
06 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
05 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
04 Mar 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | - |
01 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
29 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
28 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
27 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
26 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
23 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
22 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
21 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
20 Feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
19 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
16 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
15 Feb 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0200 | 2.0200 | - |
14 Feb 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | - |
13 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
12 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
09 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
08 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
07 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
06 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
05 Feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
02 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
01 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
31 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
30 Jan 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
29 Jan 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
26 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
25 Jan 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
24 Jan 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
23 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
22 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
19 Jan 2024 | 2.6800 | 2.6800 | 2.4400 | 2.4400 | 2.4400 | - |
18 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
17 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
16 Jan 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
15 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
12 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
11 Jan 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
10 Jan 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6000 | 2.6000 | - |
09 Jan 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
08 Jan 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
05 Jan 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
04 Jan 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
03 Jan 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
02 Jan 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
29 Dec 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
28 Dec 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
27 Dec 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
22 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
21 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
20 Dec 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
19 Dec 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
18 Dec 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
15 Dec 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |