Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 1,000 |
04 Jun 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 3,700 |
03 Jun 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 7,000 |
31 May 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 1,300 |
30 May 2024 | 1.1220 | 1.2000 | 1.1148 | 1.1370 | 1.1370 | 2,500 |
29 May 2024 | 1.1250 | 1.1250 | 1.0500 | 1.0500 | 1.0500 | 1,600 |
28 May 2024 | 1.1900 | 1.1900 | 1.1225 | 1.1900 | 1.1900 | 400 |
24 May 2024 | 1.3050 | 1.3050 | 1.2500 | 1.2575 | 1.2575 | 800 |
23 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 200 |
22 May 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
21 May 2024 | 1.4800 | 1.5670 | 1.2000 | 1.4800 | 1.4800 | 3,700 |
20 May 2024 | 1.1900 | 1.4800 | 1.1900 | 1.4800 | 1.4800 | 4,100 |
17 May 2024 | 1.1400 | 1.1400 | 1.0200 | 1.0500 | 1.0500 | 3,900 |
16 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
15 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
14 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
13 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 300 |
10 May 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 2,100 |
09 May 2024 | 0.9750 | 1.0400 | 0.9750 | 1.0400 | 1.0400 | 400 |
08 May 2024 | 0.9750 | 0.9750 | 0.9500 | 0.9500 | 0.9500 | 1,100 |
07 May 2024 | 0.9500 | 0.9500 | 0.7400 | 0.9500 | 0.9500 | 3,000 |
06 May 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 2,300 |
03 May 2024 | 1.0100 | 1.0600 | 0.9000 | 0.9250 | 0.9250 | 10,400 |
02 May 2024 | 1.1400 | 1.1616 | 1.0100 | 1.0100 | 1.0100 | 4,800 |
01 May 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 2,400 |
30 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
29 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
26 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
25 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
24 Apr 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 600 |
23 Apr 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 300 |
22 Apr 2024 | 1.1800 | 1.2000 | 1.1635 | 1.1800 | 1.1800 | 700 |
19 Apr 2024 | 1.1950 | 1.2150 | 1.0500 | 1.0500 | 1.0500 | 10,700 |
18 Apr 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 6,900 |
17 Apr 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 1,900 |
16 Apr 2024 | 1.2500 | 1.2500 | 1.1000 | 1.1175 | 1.1175 | 2,400 |
15 Apr 2024 | 1.4800 | 1.5000 | 1.1300 | 1.1300 | 1.1300 | 9,700 |
12 Apr 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 2,700 |
11 Apr 2024 | 1.5600 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | 1,700 |
10 Apr 2024 | 1.6650 | 1.6650 | 1.5825 | 1.5900 | 1.5900 | 4,000 |
09 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
08 Apr 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 1,800 |
05 Apr 2024 | 1.7300 | 2.0700 | 1.7000 | 1.7000 | 1.7000 | 2,400 |
04 Apr 2024 | 1.7900 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 8,300 |
03 Apr 2024 | 1.8500 | 1.8500 | 1.7000 | 1.7900 | 1.7900 | 3,300 |
02 Apr 2024 | 1.8600 | 2.0400 | 1.7300 | 1.8500 | 1.8500 | 5,100 |
01 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 400 |
28 Mar 2024 | 1.9600 | 1.9600 | 1.8200 | 1.9600 | 1.9600 | 9,500 |
27 Mar 2024 | 2.0050 | 2.0050 | 1.3100 | 1.8150 | 1.8150 | 5,100 |
26 Mar 2024 | 1.9100 | 2.0100 | 1.9100 | 1.9400 | 1.9400 | 900 |
25 Mar 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 500 |
22 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 400 |
21 Mar 2024 | 2.1400 | 2.1400 | 1.9200 | 1.9200 | 1.9200 | 600 |
20 Mar 2024 | 1.8700 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 300 |
19 Mar 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 200 |
18 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
15 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
14 Mar 2024 | 1.9000 | 2.1000 | 1.9000 | 2.1000 | 2.1000 | 2,700 |
13 Mar 2024 | 1.8360 | 1.8360 | 1.8200 | 1.8200 | 1.8200 | 500 |
12 Mar 2024 | 1.8400 | 1.8850 | 1.8400 | 1.8850 | 1.8850 | 1,700 |
11 Mar 2024 | 1.8100 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 500 |
08 Mar 2024 | 1.8100 | 2.0000 | 1.8100 | 1.8100 | 1.8100 | 1,400 |
07 Mar 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 2,500 |
06 Mar 2024 | 2.0000 | 2.1575 | 2.0000 | 2.0100 | 2.0100 | 700 |
05 Mar 2024 | 2.1000 | 2.1000 | 1.8550 | 1.9000 | 1.9000 | 5,800 |
04 Mar 2024 | 2.4900 | 2.6900 | 1.8100 | 2.1500 | 2.1500 | 15,400 |
01 Mar 2024 | 2.6850 | 2.7000 | 2.5000 | 2.6100 | 2.6100 | 1,500 |
29 Feb 2024 | 2.4880 | 2.7000 | 2.4880 | 2.7000 | 2.7000 | 1,200 |
28 Feb 2024 | 2.0400 | 2.3300 | 2.0400 | 2.3300 | 2.3300 | 4,500 |
27 Feb 2024 | 2.1000 | 2.1000 | 1.7900 | 2.0700 | 2.0700 | 6,600 |
26 Feb 2024 | 1.8350 | 2.1000 | 1.8350 | 2.1000 | 2.1000 | 10,900 |
23 Feb 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8350 | 1.8350 | 3,400 |
22 Feb 2024 | 2.7525 | 2.7525 | 1.7600 | 1.8000 | 1.8000 | 24,000 |
21 Feb 2024 | 2.8550 | 2.8750 | 2.7500 | 2.7500 | 2.7500 | 3,100 |
20 Feb 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | 2.9000 | 500 |
16 Feb 2024 | 3.0800 | 3.2300 | 2.9000 | 2.9800 | 2.9800 | 2,400 |
15 Feb 2024 | 2.9500 | 3.4000 | 2.9000 | 3.0000 | 3.0000 | 3,600 |
14 Feb 2024 | 2.9000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 2,500 |
13 Feb 2024 | 3.3000 | 3.3000 | 2.8000 | 3.0400 | 3.0400 | 1,300 |
12 Feb 2024 | 2.8100 | 3.4275 | 2.7700 | 3.0900 | 3.0900 | 9,900 |
09 Feb 2024 | 2.9600 | 3.0000 | 2.7900 | 2.7900 | 2.7900 | 3,200 |
08 Feb 2024 | 2.7725 | 2.8700 | 2.6900 | 2.8500 | 2.8500 | 2,900 |
07 Feb 2024 | 2.7500 | 3.2500 | 2.7100 | 2.7100 | 2.7100 | 4,200 |
06 Feb 2024 | 3.0100 | 3.0300 | 2.6200 | 2.6800 | 2.6800 | 2,700 |
05 Feb 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 200 |
02 Feb 2024 | 3.0750 | 3.1500 | 3.0000 | 3.1300 | 3.1300 | 3,800 |
01 Feb 2024 | 3.0025 | 3.2000 | 2.7000 | 3.0000 | 3.0000 | 12,900 |
31 Jan 2024 | 3.1000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 3,300 |
30 Jan 2024 | 3.5600 | 3.5600 | 3.0100 | 3.1200 | 3.1200 | 24,900 |
29 Jan 2024 | 3.9800 | 3.9900 | 3.4000 | 3.5900 | 3.5900 | 10,100 |
26 Jan 2024 | 4.1000 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 4,800 |
25 Jan 2024 | 3.8500 | 4.1000 | 3.8500 | 4.0900 | 4.0900 | 2,800 |
24 Jan 2024 | 4.6500 | 4.6750 | 3.6000 | 3.8100 | 3.8100 | 44,500 |
23 Jan 2024 | 5.1000 | 5.1000 | 4.3200 | 4.9000 | 4.9000 | 19,800 |
22 Jan 2024 | 5.1650 | 5.1650 | 5.0800 | 5.1100 | 5.1100 | 3,700 |
19 Jan 2024 | 5.1000 | 5.1100 | 5.0700 | 5.0700 | 5.0700 | 2,200 |
18 Jan 2024 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | 5.2500 | 1,200 |
17 Jan 2024 | 5.1500 | 5.1900 | 5.0300 | 5.0300 | 5.0300 | 1,900 |
16 Jan 2024 | 5.2500 | 5.3100 | 5.0100 | 5.2500 | 5.2500 | 3,600 |
12 Jan 2024 | 5.2700 | 5.4800 | 5.2500 | 5.3500 | 5.3500 | 8,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |