Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 1.5340 | 1.5690 | 1.5340 | 1.5690 | 1.5690 | 1,000 |
May 08, 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
May 07, 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
May 06, 2024 | 1.4510 | 1.4990 | 1.4510 | 1.4570 | 1.4570 | 3,005 |
May 03, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
May 02, 2024 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
Apr 30, 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | - |
Apr 29, 2024 | 1.3600 | 1.3910 | 1.3600 | 1.3910 | 1.3910 | 300 |
Apr 26, 2024 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | 1.2810 | - |
Apr 25, 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
Apr 24, 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
Apr 23, 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
Apr 22, 2024 | 1.2620 | 1.2860 | 1.2620 | 1.2860 | 1.2860 | 861 |
Apr 19, 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
Apr 18, 2024 | 1.4210 | 1.4740 | 1.4210 | 1.4740 | 1.4740 | 1,356 |
Apr 17, 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
Apr 16, 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
Apr 15, 2024 | 1.5240 | 1.5420 | 1.5240 | 1.5420 | 1.5420 | 1,000 |
Apr 12, 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
Apr 11, 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
Apr 10, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
Apr 09, 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
Apr 08, 2024 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | 1.6690 | - |
Apr 05, 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
Apr 04, 2024 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
Apr 03, 2024 | 1.6230 | 1.7750 | 1.6230 | 1.7750 | 1.7750 | 2,000 |
Apr 02, 2024 | 1.5810 | 1.6260 | 1.5810 | 1.6260 | 1.6260 | 900 |
Mar 28, 2024 | 1.4750 | 1.5880 | 1.4750 | 1.5880 | 1.5880 | 4,000 |
Mar 27, 2024 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | - |
Mar 26, 2024 | 1.4980 | 1.5110 | 1.4980 | 1.5110 | 1.5110 | 1,000 |
Mar 25, 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
Mar 22, 2024 | 1.6250 | 1.6790 | 1.6250 | 1.6790 | 1.6790 | 595 |
Mar 21, 2024 | 1.6210 | 1.6730 | 1.6210 | 1.6730 | 1.6730 | 400 |
Mar 20, 2024 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | - |
Mar 19, 2024 | 1.5000 | 1.5390 | 1.3730 | 1.4060 | 1.4060 | 15,750 |
Mar 18, 2024 | 2.0880 | 2.0880 | 1.5000 | 1.5210 | 1.5210 | 31,065 |
Mar 15, 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
Mar 14, 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
Mar 13, 2024 | 2.0260 | 2.0600 | 2.0260 | 2.0600 | 2.0600 | 1,500 |
Mar 12, 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
Mar 11, 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
Mar 08, 2024 | 2.1860 | 2.1860 | 2.1540 | 2.1540 | 2.1540 | 1,000 |
Mar 07, 2024 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
Mar 06, 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
Mar 05, 2024 | 2.1240 | 2.2300 | 2.1240 | 2.2300 | 2.2300 | 1,000 |
Mar 04, 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
Mar 01, 2024 | 2.1600 | 2.2660 | 2.1600 | 2.2660 | 2.2660 | 1,040 |
Feb 29, 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
Feb 28, 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
Feb 27, 2024 | 2.1820 | 2.2420 | 2.1820 | 2.2420 | 2.2420 | 250 |
Feb 26, 2024 | 2.0820 | 2.2800 | 2.0820 | 2.2800 | 2.2800 | 722 |
Feb 23, 2024 | 2.1320 | 2.2200 | 2.1180 | 2.1180 | 2.1180 | 300 |
Feb 22, 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
Feb 21, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
Feb 20, 2024 | 2.2520 | 2.2520 | 2.1640 | 2.1640 | 2.1640 | 9,000 |
Feb 19, 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | - |
Feb 16, 2024 | 2.2780 | 2.2940 | 2.2780 | 2.2940 | 2.2940 | 2,000 |
Feb 15, 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | - |
Feb 14, 2024 | 2.2620 | 2.2660 | 2.2620 | 2.2660 | 2.2660 | 2,000 |
Feb 13, 2024 | 2.3240 | 2.3580 | 2.3240 | 2.3580 | 2.3580 | 2,064 |
Feb 12, 2024 | 2.2160 | 2.3580 | 2.2160 | 2.3580 | 2.3580 | 3,295 |
Feb 09, 2024 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | 2.2340 | - |
Feb 08, 2024 | 2.2720 | 2.3480 | 2.2720 | 2.3480 | 2.3480 | 1,064 |
Feb 07, 2024 | 2.2020 | 2.2760 | 2.2020 | 2.2760 | 2.2760 | 5 |
Feb 06, 2024 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
Feb 05, 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
Feb 02, 2024 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | 2.4060 | - |
Feb 01, 2024 | 2.2040 | 2.4180 | 2.2040 | 2.4180 | 2.4180 | 1,475 |
Jan 31, 2024 | 2.3320 | 2.3980 | 2.3020 | 2.3020 | 2.3020 | 590 |
Jan 30, 2024 | 2.2920 | 2.4080 | 2.2920 | 2.3720 | 2.3720 | 1,950 |
Jan 29, 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | - |
Jan 26, 2024 | 2.2420 | 2.2980 | 2.2420 | 2.2980 | 2.2980 | 2,500 |
Jan 25, 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | - |
Jan 24, 2024 | 2.3620 | 2.3620 | 2.2800 | 2.2800 | 2.2800 | 189 |
Jan 23, 2024 | 2.3060 | 2.3320 | 2.3060 | 2.3320 | 2.3320 | 450 |
Jan 22, 2024 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | - |
Jan 19, 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | - |
Jan 18, 2024 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | 2.5420 | - |
Jan 17, 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
Jan 16, 2024 | 2.5900 | 2.7000 | 2.5600 | 2.5600 | 2.5600 | 19,480 |
Jan 15, 2024 | 2.3840 | 2.5780 | 2.3840 | 2.5780 | 2.5780 | 2,195 |
Jan 12, 2024 | 2.1420 | 2.3360 | 2.1420 | 2.3360 | 2.3360 | 2,210 |
Jan 11, 2024 | 2.0820 | 2.1520 | 2.0820 | 2.1460 | 2.1460 | 1,650 |
Jan 10, 2024 | 2.0540 | 2.1380 | 2.0540 | 2.1380 | 2.1380 | 2,325 |
Jan 09, 2024 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | 1.8990 | - |
Jan 08, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
Jan 05, 2024 | 1.8830 | 1.9210 | 1.8830 | 1.9210 | 1.9210 | 3,000 |
Jan 04, 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
Jan 03, 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
Jan 02, 2024 | 1.9490 | 1.9490 | 1.9000 | 1.9000 | 1.9000 | 5,300 |
Dec 29, 2023 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
Dec 28, 2023 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
Dec 27, 2023 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
Dec 22, 2023 | 1.8150 | 1.9080 | 1.8150 | 1.9080 | 1.9080 | 2,000 |
Dec 21, 2023 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
Dec 20, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
Dec 19, 2023 | 1.8650 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 4,140 |
Dec 18, 2023 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
Dec 15, 2023 | 1.7810 | 1.8000 | 1.7810 | 1.8000 | 1.8000 | 4,633 |
Dec 14, 2023 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |