Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 2.0450 | 2.0760 | 2.0280 | 2.0310 | 2.0310 | 4,148,960 |
27 May 2024 | 2.0320 | 2.0430 | 2.0250 | 2.0360 | 2.0360 | 2,475,510 |
24 May 2024 | 2.0150 | 2.0330 | 2.0020 | 2.0290 | 2.0290 | 7,588,809 |
23 May 2024 | 2.0580 | 2.0690 | 2.0180 | 2.0190 | 2.0190 | 7,983,086 |
22 May 2024 | 2.0430 | 2.0560 | 2.0300 | 2.0510 | 2.0510 | 6,188,423 |
21 May 2024 | 2.0580 | 2.0630 | 2.0300 | 2.0350 | 2.0350 | 14,257,656 |
20 May 2024 | 2.0910 | 2.0970 | 2.0660 | 2.0670 | 2.0670 | 6,198,102 |
17 May 2024 | 2.0620 | 2.0930 | 2.0560 | 2.0780 | 2.0780 | 7,301,603 |
16 May 2024 | 2.1320 | 2.1320 | 2.0600 | 2.0640 | 2.0640 | 20,595,442 |
15 May 2024 | 2.1500 | 2.1570 | 2.1180 | 2.1260 | 2.1260 | 16,355,919 |
14 May 2024 | 2.1700 | 2.1830 | 2.1410 | 2.1420 | 2.1420 | 20,345,920 |
13 May 2024 | 2.1200 | 2.1660 | 2.1180 | 2.1660 | 2.1660 | 11,603,342 |
10 May 2024 | 2.1450 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 16,652,387 |
09 May 2024 | 2.1270 | 2.1380 | 2.1050 | 2.1140 | 2.1140 | 17,705,706 |
08 May 2024 | 2.0830 | 2.1400 | 2.0750 | 2.1360 | 2.1360 | 18,290,639 |
07 May 2024 | 2.1400 | 2.1500 | 2.0250 | 2.0700 | 2.0700 | 22,628,636 |
06 May 2024 | 2.0890 | 2.1370 | 2.0850 | 2.1330 | 2.1330 | 11,560,894 |
03 May 2024 | 2.0890 | 2.1140 | 2.0750 | 2.0810 | 2.0810 | 16,759,204 |
02 May 2024 | 2.0440 | 2.0860 | 2.0360 | 2.0860 | 2.0860 | 7,679,488 |
30 Apr 2024 | 2.0680 | 2.0750 | 2.0420 | 2.0530 | 2.0530 | 7,347,544 |
29 Apr 2024 | 2.0600 | 2.0760 | 2.0400 | 2.0710 | 2.0710 | 9,092,075 |
26 Apr 2024 | 2.0700 | 2.0820 | 2.0550 | 2.0550 | 2.0550 | 9,379,785 |
25 Apr 2024 | 2.0490 | 2.0790 | 2.0280 | 2.0520 | 2.0520 | 12,143,179 |
24 Apr 2024 | 2.0660 | 2.0730 | 2.0420 | 2.0600 | 2.0600 | 27,608,978 |
23 Apr 2024 | 2.0490 | 2.0790 | 2.0440 | 2.0500 | 2.0500 | 12,570,750 |
22 Apr 2024 | 2.0000 | 2.0400 | 1.9935 | 2.0330 | 2.0330 | 17,209,863 |
19 Apr 2024 | 1.9100 | 1.9860 | 1.8905 | 1.9680 | 1.9680 | 16,677,781 |
18 Apr 2024 | 1.9015 | 1.9810 | 1.8990 | 1.9810 | 1.9810 | 17,264,447 |
17 Apr 2024 | 1.8580 | 1.8850 | 1.8440 | 1.8770 | 1.8770 | 8,818,719 |
16 Apr 2024 | 1.8600 | 1.8685 | 1.8335 | 1.8455 | 1.8455 | 13,944,864 |
15 Apr 2024 | 1.8800 | 1.9400 | 1.8700 | 1.8815 | 1.8815 | 32,691,061 |
12 Apr 2024 | 2.0000 | 2.0080 | 1.8890 | 1.9010 | 1.9010 | 20,163,905 |
11 Apr 2024 | 2.0480 | 2.0490 | 1.9560 | 1.9730 | 1.9730 | 39,253,026 |
10 Apr 2024 | 2.0490 | 2.0900 | 2.0250 | 2.0520 | 2.0520 | 25,668,796 |
09 Apr 2024 | 2.0420 | 2.0650 | 2.0300 | 2.0350 | 2.0350 | 9,842,842 |
08 Apr 2024 | 2.0130 | 2.0500 | 1.9960 | 2.0470 | 2.0470 | 8,315,003 |
05 Apr 2024 | 2.0210 | 2.0600 | 1.9010 | 1.9990 | 1.9990 | 27,963,476 |
04 Apr 2024 | 2.0530 | 2.0640 | 2.0200 | 2.0620 | 2.0620 | 16,946,014 |
03 Apr 2024 | 2.0310 | 2.0480 | 2.0160 | 2.0400 | 2.0400 | 9,248,904 |
02 Apr 2024 | 2.0590 | 2.0800 | 2.0070 | 2.0340 | 2.0340 | 20,905,378 |
28 Mar 2024 | 2.0000 | 2.0770 | 1.9960 | 2.0700 | 2.0700 | 25,733,067 |
27 Mar 2024 | 1.9430 | 1.9980 | 1.9350 | 1.9980 | 1.9980 | 26,977,364 |
26 Mar 2024 | 1.8920 | 1.9335 | 1.8920 | 1.9335 | 1.9335 | 8,357,205 |
25 Mar 2024 | 1.9100 | 1.9170 | 1.8780 | 1.8970 | 1.8970 | 7,825,878 |
22 Mar 2024 | 1.9400 | 1.9455 | 1.9125 | 1.9155 | 1.9155 | 11,638,137 |
21 Mar 2024 | 1.9045 | 1.9520 | 1.9040 | 1.9425 | 1.9425 | 22,040,017 |
20 Mar 2024 | 1.8715 | 1.8945 | 1.8690 | 1.8945 | 1.8945 | 11,495,183 |
19 Mar 2024 | 1.8330 | 1.8720 | 1.8220 | 1.8720 | 1.8720 | 7,744,175 |
18 Mar 2024 | 1.8590 | 1.8960 | 1.8310 | 1.8330 | 1.8330 | 14,908,784 |
15 Mar 2024 | 1.7955 | 1.8590 | 1.7860 | 1.8515 | 1.8515 | 45,913,142 |
14 Mar 2024 | 1.8030 | 1.8110 | 1.7425 | 1.7440 | 1.7440 | 11,516,088 |
13 Mar 2024 | 1.8050 | 1.8190 | 1.7950 | 1.8030 | 1.8030 | 10,106,595 |
12 Mar 2024 | 1.8100 | 1.8190 | 1.7690 | 1.8045 | 1.8045 | 14,354,417 |
11 Mar 2024 | 1.7850 | 1.7990 | 1.7700 | 1.7980 | 1.7980 | 8,311,482 |
08 Mar 2024 | 1.7830 | 1.8060 | 1.7700 | 1.7870 | 1.7870 | 10,199,396 |
07 Mar 2024 | 1.7475 | 1.7850 | 1.7440 | 1.7830 | 1.7830 | 15,502,424 |
06 Mar 2024 | 1.7010 | 1.7540 | 1.6980 | 1.7425 | 1.7425 | 18,275,321 |
05 Mar 2024 | 1.6900 | 1.6900 | 1.6570 | 1.6595 | 1.6595 | 22,632,587 |
04 Mar 2024 | 1.7105 | 1.7230 | 1.6860 | 1.6920 | 1.6920 | 14,598,128 |
01 Mar 2024 | 1.7450 | 1.7595 | 1.7140 | 1.7140 | 1.7140 | 12,356,338 |
29 Feb 2024 | 1.8210 | 1.8340 | 1.7260 | 1.7270 | 1.7270 | 27,594,692 |
28 Feb 2024 | 1.8255 | 1.8310 | 1.7840 | 1.7860 | 1.7860 | 8,953,255 |
27 Feb 2024 | 1.8050 | 1.8260 | 1.7980 | 1.8255 | 1.8255 | 7,414,964 |
26 Feb 2024 | 1.7850 | 1.8250 | 1.7850 | 1.8075 | 1.8075 | 9,224,864 |
23 Feb 2024 | 1.7930 | 1.7940 | 1.7500 | 1.7840 | 1.7840 | 11,581,178 |
22 Feb 2024 | 1.7700 | 1.8000 | 1.7605 | 1.7965 | 1.7965 | 19,813,093 |
21 Feb 2024 | 1.7305 | 1.7600 | 1.7235 | 1.7560 | 1.7560 | 8,088,551 |
20 Feb 2024 | 1.7045 | 1.7360 | 1.7045 | 1.7260 | 1.7260 | 6,474,514 |
19 Feb 2024 | 1.7000 | 1.7120 | 1.6980 | 1.7120 | 1.7120 | 3,493,938 |
16 Feb 2024 | 1.7225 | 1.7260 | 1.6970 | 1.7045 | 1.7045 | 6,373,519 |
15 Feb 2024 | 1.6950 | 1.7395 | 1.6920 | 1.7150 | 1.7150 | 7,953,541 |
14 Feb 2024 | 1.6810 | 1.6960 | 1.6730 | 1.6880 | 1.6880 | 5,185,459 |
13 Feb 2024 | 1.7090 | 1.7090 | 1.6730 | 1.6830 | 1.6830 | 8,936,406 |
12 Feb 2024 | 1.6970 | 1.7215 | 1.6895 | 1.7085 | 1.7085 | 5,069,562 |
09 Feb 2024 | 1.7000 | 1.7060 | 1.6825 | 1.6825 | 1.6825 | 9,803,507 |
08 Feb 2024 | 1.7195 | 1.7320 | 1.6940 | 1.6980 | 1.6980 | 5,719,521 |
07 Feb 2024 | 1.7200 | 1.7405 | 1.7155 | 1.7180 | 1.7180 | 5,225,843 |
06 Feb 2024 | 1.7220 | 1.7350 | 1.7070 | 1.7350 | 1.7350 | 5,644,125 |
05 Feb 2024 | 1.7300 | 1.7515 | 1.7075 | 1.7075 | 1.7075 | 5,855,799 |
02 Feb 2024 | 1.7300 | 1.7520 | 1.7200 | 1.7240 | 1.7240 | 6,088,604 |
01 Feb 2024 | 1.7180 | 1.7475 | 1.7085 | 1.7085 | 1.7085 | 8,379,355 |
31 Jan 2024 | 1.7545 | 1.7655 | 1.7280 | 1.7355 | 1.7355 | 9,028,514 |
30 Jan 2024 | 1.7770 | 1.7935 | 1.7490 | 1.7560 | 1.7560 | 10,217,208 |
29 Jan 2024 | 1.7895 | 1.8015 | 1.7645 | 1.7915 | 1.7915 | 5,956,187 |
26 Jan 2024 | 1.8190 | 1.8295 | 1.7970 | 1.8075 | 1.8075 | 6,451,299 |
25 Jan 2024 | 1.7800 | 1.8440 | 1.7725 | 1.8190 | 1.8190 | 12,847,147 |
24 Jan 2024 | 1.7500 | 1.7920 | 1.7490 | 1.7920 | 1.7920 | 12,018,404 |
23 Jan 2024 | 1.7020 | 1.7440 | 1.6870 | 1.7330 | 1.7330 | 14,740,741 |
22 Jan 2024 | 1.6900 | 1.7070 | 1.6840 | 1.6955 | 1.6955 | 5,613,098 |
19 Jan 2024 | 1.7025 | 1.7100 | 1.6755 | 1.6755 | 1.6755 | 6,667,272 |
18 Jan 2024 | 1.6625 | 1.6860 | 1.6470 | 1.6835 | 1.6835 | 17,119,108 |
17 Jan 2024 | 1.6540 | 1.6750 | 1.6520 | 1.6555 | 1.6555 | 7,951,026 |
16 Jan 2024 | 1.6740 | 1.6815 | 1.6550 | 1.6570 | 1.6570 | 10,628,406 |
15 Jan 2024 | 1.6890 | 1.7060 | 1.6860 | 1.6930 | 1.6930 | 6,883,360 |
12 Jan 2024 | 1.7300 | 1.7390 | 1.6615 | 1.6820 | 1.6820 | 20,808,100 |
11 Jan 2024 | 1.7525 | 1.7845 | 1.7275 | 1.7275 | 1.7275 | 8,532,095 |
10 Jan 2024 | 1.7550 | 1.7700 | 1.7380 | 1.7490 | 1.7490 | 5,163,407 |
09 Jan 2024 | 1.7770 | 1.7890 | 1.7360 | 1.7550 | 1.7550 | 7,810,464 |
08 Jan 2024 | 1.7600 | 1.7700 | 1.7365 | 1.7685 | 1.7685 | 5,598,800 |
05 Jan 2024 | 1.7695 | 1.7775 | 1.7390 | 1.7675 | 1.7675 | 7,989,034 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |