Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | 2 |
25 Apr 2024 | 2.0861 | 2.0861 | 2.0861 | 2.0861 | 2.0861 | 2 |
24 Apr 2024 | 2.0692 | 2.0692 | 2.0692 | 2.0692 | 2.0692 | - |
23 Apr 2024 | 2.0655 | 2.0655 | 2.0655 | 2.0655 | 2.0655 | 2 |
22 Apr 2024 | 2.0495 | 2.0495 | 2.0495 | 2.0495 | 2.0495 | 6 |
19 Apr 2024 | 2.0524 | 2.0524 | 2.0524 | 2.0524 | 2.0524 | - |
18 Apr 2024 | 2.0543 | 2.0543 | 2.0543 | 2.0543 | 2.0543 | 5 |
17 Apr 2024 | 2.0601 | 2.0601 | 2.0601 | 2.0601 | 2.0601 | 5 |
16 Apr 2024 | 2.1121 | 2.1121 | 2.1121 | 2.1121 | 2.1121 | 8 |
15 Apr 2024 | 2.1029 | 2.1029 | 2.1029 | 2.1029 | 2.1029 | 2 |
12 Apr 2024 | 2.1066 | 2.1066 | 2.1066 | 2.1066 | 2.1066 | 3 |
11 Apr 2024 | 2.0895 | 2.0895 | 2.0895 | 2.0895 | 2.0895 | 6 |
10 Apr 2024 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | 19 |
09 Apr 2024 | 2.0959 | 2.0959 | 2.0959 | 2.0959 | 2.0959 | 2 |
08 Apr 2024 | 2.1039 | 2.1039 | 2.1039 | 2.1039 | 2.1039 | - |
05 Apr 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 3 |
04 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 3 |
03 Apr 2024 | 2.0941 | 2.0941 | 2.0941 | 2.0941 | 2.0941 | - |
02 Apr 2024 | 2.0869 | 2.0869 | 2.0869 | 2.0869 | 2.0869 | 1 |
01 Apr 2024 | 2.0668 | 2.0668 | 2.0668 | 2.0668 | 2.0668 | - |
28 Mar 2024 | 2.0679 | 2.0679 | 2.0679 | 2.0679 | 2.0679 | 4 |
27 Mar 2024 | 2.0455 | 2.0455 | 2.0455 | 2.0455 | 2.0455 | - |
26 Mar 2024 | 2.0396 | 2.0396 | 2.0396 | 2.0396 | 2.0396 | - |
25 Mar 2024 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | - |
22 Mar 2024 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
21 Mar 2024 | 2.0377 | 2.0481 | 2.0377 | 2.0481 | 2.0481 | 7 |
20 Mar 2024 | 2.0423 | 2.0423 | 2.0423 | 2.0423 | 2.0423 | - |
19 Mar 2024 | 2.0606 | 2.0606 | 2.0606 | 2.0606 | 2.0606 | - |
18 Mar 2024 | 2.0500 | 2.0524 | 2.0500 | 2.0524 | 2.0524 | 2 |
15 Mar 2024 | 2.0365 | 2.0365 | 2.0365 | 2.0365 | 2.0365 | 1 |
14 Mar 2024 | 2.0301 | 2.0301 | 2.0301 | 2.0301 | 2.0301 | 1 |
13 Mar 2024 | 2.0149 | 2.0149 | 2.0149 | 2.0149 | 2.0149 | - |
12 Mar 2024 | 1.9748 | 1.9748 | 1.9748 | 1.9748 | 1.9748 | - |
11 Mar 2024 | 1.9758 | 1.9758 | 1.9758 | 1.9758 | 1.9758 | - |
08 Mar 2024 | 1.9553 | 1.9553 | 1.9553 | 1.9553 | 1.9553 | - |
07 Mar 2024 | 1.9737 | 1.9737 | 1.9737 | 1.9737 | 1.9737 | - |
06 Mar 2024 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | - |
05 Mar 2024 | 1.9504 | 1.9504 | 1.9504 | 1.9504 | 1.9504 | 6 |
04 Mar 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 2 |
01 Mar 2024 | 1.9782 | 1.9782 | 1.9782 | 1.9782 | 1.9782 | 1 |
29 Feb 2024 | 1.9559 | 1.9559 | 1.9559 | 1.9559 | 1.9559 | 1 |
28 Feb 2024 | 1.9569 | 1.9569 | 1.9566 | 1.9566 | 1.9566 | 13 |
27 Feb 2024 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | 4 |
26 Feb 2024 | 1.9622 | 1.9622 | 1.9622 | 1.9622 | 1.9622 | 4 |
23 Feb 2024 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | 21 |
22 Feb 2024 | 1.9788 | 1.9788 | 1.9788 | 1.9788 | 1.9788 | 13 |
21 Feb 2024 | 1.9496 | 1.9496 | 1.9496 | 1.9496 | 1.9496 | 6 |
20 Feb 2024 | 1.9304 | 1.9304 | 1.9304 | 1.9304 | 1.9304 | 1 |
16 Feb 2024 | 1.9645 | 1.9645 | 1.9645 | 1.9645 | 1.9645 | 1 |
15 Feb 2024 | 1.9606 | 1.9606 | 1.9606 | 1.9606 | 1.9606 | 5 |
14 Feb 2024 | 1.9329 | 1.9329 | 1.9329 | 1.9329 | 1.9329 | 1 |
13 Feb 2024 | 1.9561 | 1.9561 | 1.9561 | 1.9561 | 1.9561 | - |
12 Feb 2024 | 1.9552 | 1.9552 | 1.9552 | 1.9552 | 1.9552 | - |
09 Feb 2024 | 1.9481 | 1.9481 | 1.9481 | 1.9481 | 1.9481 | - |
08 Feb 2024 | 1.9372 | 1.9372 | 1.9372 | 1.9372 | 1.9372 | - |
07 Feb 2024 | 1.9026 | 1.9026 | 1.9026 | 1.9026 | 1.9026 | 1 |
06 Feb 2024 | 1.9000 | 1.9000 | 1.8948 | 1.8948 | 1.8948 | 7 |
05 Feb 2024 | 1.8892 | 1.8892 | 1.8892 | 1.8892 | 1.8892 | - |
02 Feb 2024 | 1.8600 | 1.8647 | 1.8600 | 1.8647 | 1.8647 | 2 |
01 Feb 2024 | 1.8929 | 1.8929 | 1.8929 | 1.8929 | 1.8929 | 1 |
31 Jan 2024 | 1.9303 | 1.9303 | 1.9303 | 1.9303 | 1.9303 | 1 |
30 Jan 2024 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 1 |
29 Jan 2024 | 1.9654 | 1.9654 | 1.9654 | 1.9654 | 1.9654 | - |
26 Jan 2024 | 1.9936 | 1.9936 | 1.9936 | 1.9936 | 1.9936 | 1 |
25 Jan 2024 | 1.9806 | 1.9806 | 1.9806 | 1.9806 | 1.9806 | - |
24 Jan 2024 | 1.9463 | 1.9463 | 1.9463 | 1.9463 | 1.9463 | - |
23 Jan 2024 | 1.9451 | 1.9451 | 1.9451 | 1.9451 | 1.9451 | - |
22 Jan 2024 | 1.9589 | 1.9589 | 1.9589 | 1.9589 | 1.9589 | - |
19 Jan 2024 | 1.9198 | 1.9198 | 1.9198 | 1.9198 | 1.9198 | - |
18 Jan 2024 | 1.9362 | 1.9362 | 1.9362 | 1.9362 | 1.9362 | - |
17 Jan 2024 | 1.9203 | 1.9203 | 1.9203 | 1.9203 | 1.9203 | - |
16 Jan 2024 | 1.9211 | 1.9211 | 1.9211 | 1.9211 | 1.9211 | - |
12 Jan 2024 | 1.9258 | 1.9258 | 1.9258 | 1.9258 | 1.9258 | - |
11 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
10 Jan 2024 | 1.9000 | 1.9000 | 1.8952 | 1.8952 | 1.8952 | 7 |
09 Jan 2024 | 1.9081 | 1.9081 | 1.9081 | 1.9081 | 1.9081 | - |
08 Jan 2024 | 1.8868 | 1.8868 | 1.8868 | 1.8868 | 1.8868 | - |
05 Jan 2024 | 1.9303 | 1.9303 | 1.9303 | 1.9303 | 1.9303 | - |
04 Jan 2024 | 1.9201 | 1.9201 | 1.9201 | 1.9201 | 1.9201 | - |
03 Jan 2024 | 1.9393 | 1.9393 | 1.9393 | 1.9393 | 1.9393 | - |
02 Jan 2024 | 1.8916 | 1.8916 | 1.8916 | 1.8916 | 1.8916 | - |
29 Dec 2023 | 1.9028 | 1.9028 | 1.9028 | 1.9028 | 1.9028 | - |
28 Dec 2023 | 1.9105 | 1.9105 | 1.9105 | 1.9105 | 1.9105 | - |
27 Dec 2023 | 1.9452 | 1.9452 | 1.9452 | 1.9452 | 1.9452 | - |
26 Dec 2023 | 1.9676 | 1.9676 | 1.9676 | 1.9676 | 1.9676 | - |
22 Dec 2023 | 1.9414 | 1.9414 | 1.9414 | 1.9414 | 1.9414 | - |
21 Dec 2023 | 1.9667 | 1.9667 | 1.9667 | 1.9667 | 1.9667 | - |
20 Dec 2023 | 1.9815 | 1.9815 | 1.9815 | 1.9815 | 1.9815 | - |
19 Dec 2023 | 1.9975 | 1.9975 | 1.9975 | 1.9975 | 1.9975 | - |
18 Dec 2023 | 1.9732 | 1.9732 | 1.9732 | 1.9732 | 1.9732 | - |
15 Dec 2023 | 1.9569 | 1.9569 | 1.9569 | 1.9569 | 1.9569 | - |
14 Dec 2023 | 1.9456 | 1.9456 | 1.9456 | 1.9456 | 1.9456 | - |
13 Dec 2023 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | - |
12 Dec 2023 | 1.8771 | 1.8771 | 1.8771 | 1.8771 | 1.8771 | - |
11 Dec 2023 | 1.9234 | 1.9234 | 1.9234 | 1.9234 | 1.9234 | - |
08 Dec 2023 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | - |
07 Dec 2023 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
06 Dec 2023 | 1.9087 | 1.9087 | 1.9087 | 1.9087 | 1.9087 | - |
05 Dec 2023 | 1.9488 | 1.9488 | 1.9384 | 1.9384 | 1.9384 | 6 |
04 Dec 2023 | 1.9519 | 1.9519 | 1.9519 | 1.9519 | 1.9519 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |