Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.5800 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 617,659 |
18 Apr 2024 | 1.5700 | 1.5850 | 1.5500 | 1.5800 | 1.5800 | 212,665 |
17 Apr 2024 | 1.5750 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 203,899 |
16 Apr 2024 | 1.5700 | 1.5750 | 1.5500 | 1.5650 | 1.5650 | 376,256 |
15 Apr 2024 | 1.5750 | 1.6000 | 1.5750 | 1.5850 | 1.5850 | 242,970 |
12 Apr 2024 | 1.5750 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 91,321 |
11 Apr 2024 | 1.5700 | 1.5850 | 1.5650 | 1.5750 | 1.5750 | 115,047 |
10 Apr 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5750 | 1.5750 | 121,039 |
09 Apr 2024 | 1.5800 | 1.5800 | 1.5450 | 1.5600 | 1.5600 | 285,168 |
08 Apr 2024 | 1.5800 | 1.5950 | 1.5750 | 1.5800 | 1.5800 | 118,710 |
05 Apr 2024 | 1.5750 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 319,988 |
04 Apr 2024 | 1.5800 | 1.6000 | 1.5750 | 1.6000 | 1.6000 | 246,757 |
03 Apr 2024 | 1.5850 | 1.5950 | 1.5650 | 1.5800 | 1.5800 | 210,659 |
02 Apr 2024 | 1.5950 | 1.6000 | 1.5700 | 1.5850 | 1.5850 | 113,147 |
28 Mar 2024 | 1.5960 | 1.5980 | 1.5740 | 1.5780 | 1.5780 | 301,142 |
27 Mar 2024 | 1.5920 | 1.6000 | 1.5900 | 1.5920 | 1.5920 | 41,356 |
26 Mar 2024 | 1.5880 | 1.6000 | 1.5880 | 1.5980 | 1.5980 | 75,163 |
25 Mar 2024 | 1.5820 | 1.5940 | 1.5760 | 1.5800 | 1.5800 | 83,069 |
22 Mar 2024 | 1.5620 | 1.5820 | 1.5600 | 1.5820 | 1.5820 | 223,370 |
21 Mar 2024 | 1.5620 | 1.5740 | 1.5600 | 1.5720 | 1.5720 | 118,354 |
20 Mar 2024 | 1.5800 | 1.5960 | 1.5620 | 1.5620 | 1.5620 | 224,488 |
19 Mar 2024 | 1.5820 | 1.5940 | 1.5800 | 1.5840 | 1.5840 | 93,805 |
18 Mar 2024 | 1.6100 | 1.6160 | 1.5900 | 1.5960 | 1.5960 | 107,422 |
15 Mar 2024 | 1.6120 | 1.6240 | 1.6000 | 1.6020 | 1.6020 | 128,951 |
14 Mar 2024 | 1.6280 | 1.6280 | 1.6140 | 1.6140 | 1.6140 | 94,709 |
13 Mar 2024 | 1.6360 | 1.6360 | 1.6240 | 1.6320 | 1.6320 | 75,710 |
12 Mar 2024 | 1.6220 | 1.6400 | 1.6220 | 1.6400 | 1.6400 | 101,881 |
11 Mar 2024 | 1.6360 | 1.6400 | 1.6160 | 1.6220 | 1.6220 | 156,490 |
08 Mar 2024 | 1.6360 | 1.6360 | 1.6180 | 1.6200 | 1.6200 | 154,106 |
07 Mar 2024 | 1.6400 | 1.6400 | 1.6240 | 1.6280 | 1.6280 | 186,463 |
06 Mar 2024 | 1.6480 | 1.6540 | 1.6180 | 1.6340 | 1.6340 | 363,044 |
05 Mar 2024 | 1.6420 | 1.6580 | 1.6320 | 1.6480 | 1.6480 | 277,399 |
04 Mar 2024 | 1.6340 | 1.6420 | 1.6080 | 1.6360 | 1.6360 | 169,011 |
01 Mar 2024 | 1.6580 | 1.6580 | 1.6080 | 1.6300 | 1.6300 | 364,464 |
29 Feb 2024 | 1.6300 | 1.6600 | 1.6200 | 1.6460 | 1.6460 | 317,842 |
28 Feb 2024 | 1.6200 | 1.6400 | 1.6120 | 1.6260 | 1.6260 | 275,835 |
27 Feb 2024 | 1.6000 | 1.6280 | 1.5840 | 1.6060 | 1.6060 | 548,812 |
26 Feb 2024 | 1.5920 | 1.5920 | 1.5740 | 1.5780 | 1.5780 | 104,154 |
23 Feb 2024 | 1.5800 | 1.5900 | 1.5780 | 1.5860 | 1.5860 | 102,563 |
22 Feb 2024 | 1.5740 | 1.5900 | 1.5740 | 1.5780 | 1.5780 | 148,606 |
21 Feb 2024 | 1.5700 | 1.5880 | 1.5520 | 1.5880 | 1.5880 | 177,358 |
20 Feb 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5740 | 1.5740 | 500,955 |
19 Feb 2024 | 1.5340 | 1.5460 | 1.5200 | 1.5460 | 1.5460 | 149,704 |
16 Feb 2024 | 1.4860 | 1.5340 | 1.4820 | 1.5340 | 1.5340 | 312,936 |
15 Feb 2024 | 1.4940 | 1.5100 | 1.4760 | 1.4960 | 1.4960 | 286,367 |
14 Feb 2024 | 1.5380 | 1.5380 | 1.5020 | 1.5020 | 1.5020 | 235,247 |
13 Feb 2024 | 1.5400 | 1.5500 | 1.5180 | 1.5320 | 1.5320 | 630,912 |
12 Feb 2024 | 1.4860 | 1.4880 | 1.4700 | 1.4740 | 1.4740 | 113,404 |
09 Feb 2024 | 1.4920 | 1.4920 | 1.4700 | 1.4860 | 1.4860 | 88,857 |
08 Feb 2024 | 1.4740 | 1.4860 | 1.4700 | 1.4860 | 1.4860 | 57,224 |
07 Feb 2024 | 1.4720 | 1.4800 | 1.4700 | 1.4720 | 1.4720 | 52,782 |
06 Feb 2024 | 1.4800 | 1.4800 | 1.4620 | 1.4720 | 1.4720 | 87,863 |
05 Feb 2024 | 1.4920 | 1.5080 | 1.4780 | 1.4900 | 1.4900 | 64,382 |
02 Feb 2024 | 1.4800 | 1.4920 | 1.4800 | 1.4920 | 1.4920 | 29,745 |
01 Feb 2024 | 1.4820 | 1.4920 | 1.4740 | 1.4740 | 1.4740 | 42,535 |
31 Jan 2024 | 1.4880 | 1.4980 | 1.4720 | 1.4840 | 1.4840 | 62,048 |
30 Jan 2024 | 1.4820 | 1.4920 | 1.4580 | 1.4780 | 1.4780 | 78,521 |
29 Jan 2024 | 1.5180 | 1.5180 | 1.4860 | 1.4860 | 1.4860 | 76,265 |
26 Jan 2024 | 1.5100 | 1.5200 | 1.4940 | 1.5200 | 1.5200 | 81,569 |
25 Jan 2024 | 1.5260 | 1.5260 | 1.5120 | 1.5120 | 1.5120 | 39,703 |
24 Jan 2024 | 1.5300 | 1.5300 | 1.5120 | 1.5260 | 1.5260 | 80,261 |
23 Jan 2024 | 1.5460 | 1.5460 | 1.5240 | 1.5240 | 1.5240 | 66,057 |
22 Jan 2024 | 1.5340 | 1.5420 | 1.5300 | 1.5360 | 1.5360 | 51,256 |
19 Jan 2024 | 1.5480 | 1.5480 | 1.5280 | 1.5360 | 1.5360 | 205,091 |
18 Jan 2024 | 1.5380 | 1.5460 | 1.5280 | 1.5460 | 1.5460 | 241,742 |
17 Jan 2024 | 1.5220 | 1.5380 | 1.5220 | 1.5300 | 1.5300 | 85,496 |
16 Jan 2024 | 1.5300 | 1.5400 | 1.5240 | 1.5240 | 1.5240 | 107,937 |
15 Jan 2024 | 1.5360 | 1.5460 | 1.5300 | 1.5300 | 1.5300 | 84,813 |
12 Jan 2024 | 1.5460 | 1.5480 | 1.5340 | 1.5420 | 1.5420 | 136,041 |
11 Jan 2024 | 1.5440 | 1.5500 | 1.5240 | 1.5320 | 1.5320 | 134,255 |
10 Jan 2024 | 1.5300 | 1.5500 | 1.5240 | 1.5240 | 1.5240 | 149,475 |
09 Jan 2024 | 1.5500 | 1.5500 | 1.5260 | 1.5320 | 1.5320 | 153,916 |
08 Jan 2024 | 1.5520 | 1.5540 | 1.5360 | 1.5360 | 1.5360 | 101,446 |
05 Jan 2024 | 1.5580 | 1.5580 | 1.5420 | 1.5440 | 1.5440 | 83,455 |
04 Jan 2024 | 1.5320 | 1.5520 | 1.5320 | 1.5520 | 1.5520 | 73,166 |
03 Jan 2024 | 1.5500 | 1.5500 | 1.5280 | 1.5280 | 1.5280 | 139,772 |
02 Jan 2024 | 1.5580 | 1.5580 | 1.5360 | 1.5420 | 1.5420 | 169,123 |
29 Dec 2023 | 1.5380 | 1.5520 | 1.5380 | 1.5380 | 1.5380 | 195,946 |
28 Dec 2023 | 1.5320 | 1.5480 | 1.5320 | 1.5480 | 1.5480 | 449,423 |
27 Dec 2023 | 1.5140 | 1.5380 | 1.5140 | 1.5300 | 1.5300 | 302,522 |
22 Dec 2023 | 1.5000 | 1.5180 | 1.4980 | 1.5180 | 1.5180 | 334,187 |
21 Dec 2023 | 1.5000 | 1.5040 | 1.4920 | 1.4960 | 1.4960 | 185,167 |
20 Dec 2023 | 1.4820 | 1.5060 | 1.4800 | 1.4900 | 1.4900 | 433,500 |
19 Dec 2023 | 1.4760 | 1.4800 | 1.4720 | 1.4780 | 1.4780 | 100,436 |
18 Dec 2023 | 1.4760 | 1.4820 | 1.4700 | 1.4820 | 1.4820 | 316,341 |
15 Dec 2023 | 1.4760 | 1.4760 | 1.4700 | 1.4760 | 1.4760 | 93,053 |
14 Dec 2023 | 1.4700 | 1.4760 | 1.4700 | 1.4760 | 1.4760 | 132,183 |
13 Dec 2023 | 1.4700 | 1.4760 | 1.4680 | 1.4680 | 1.4680 | 121,060 |
12 Dec 2023 | 1.4720 | 1.4740 | 1.4680 | 1.4680 | 1.4680 | 127,782 |
11 Dec 2023 | 1.4700 | 1.4820 | 1.4660 | 1.4700 | 1.4700 | 138,577 |
08 Dec 2023 | 1.4680 | 1.4820 | 1.4640 | 1.4820 | 1.4820 | 39,277 |
07 Dec 2023 | 1.4640 | 1.4680 | 1.4620 | 1.4680 | 1.4680 | 71,930 |
06 Dec 2023 | 1.4660 | 1.4660 | 1.4520 | 1.4660 | 1.4660 | 95,677 |
05 Dec 2023 | 1.4600 | 1.4660 | 1.4560 | 1.4660 | 1.4660 | 77,063 |
04 Dec 2023 | 1.4660 | 1.4660 | 1.4600 | 1.4660 | 1.4660 | 29,280 |
01 Dec 2023 | 1.4760 | 1.4780 | 1.4580 | 1.4680 | 1.4680 | 64,055 |
30 Nov 2023 | 1.4800 | 1.4800 | 1.4620 | 1.4800 | 1.4800 | 56,183 |
29 Nov 2023 | 1.4800 | 1.4840 | 1.4600 | 1.4760 | 1.4760 | 156,335 |
28 Nov 2023 | 1.4860 | 1.4860 | 1.4740 | 1.4840 | 1.4840 | 95,534 |
27 Nov 2023 | 1.4720 | 1.4840 | 1.4700 | 1.4800 | 1.4800 | 26,778 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |