Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.8900 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 4,328 |
18 Apr 2024 | 1.8900 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 3,300 |
17 Apr 2024 | 1.9900 | 1.9900 | 1.9300 | 1.9900 | 1.9900 | 35,000 |
16 Apr 2024 | 2.0600 | 2.1100 | 2.0000 | 2.0700 | 2.0700 | 44,900 |
15 Apr 2024 | 2.0500 | 2.0900 | 1.9700 | 2.0900 | 2.0900 | 3,100 |
12 Apr 2024 | 2.0000 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 3,900 |
11 Apr 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 2,400 |
10 Apr 2024 | 2.1200 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 40,800 |
09 Apr 2024 | 2.0100 | 2.1800 | 2.0100 | 2.1700 | 2.1700 | 103,800 |
08 Apr 2024 | 1.9600 | 2.0900 | 1.9600 | 2.0700 | 2.0700 | 5,200 |
05 Apr 2024 | 1.9600 | 2.0200 | 1.9600 | 1.9700 | 1.9700 | 36,500 |
04 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
03 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,400 |
02 Apr 2024 | 2.0500 | 2.0500 | 1.9800 | 1.9800 | 1.9800 | 6,600 |
01 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 300 |
28 Mar 2024 | 1.8800 | 2.0700 | 1.8800 | 2.0500 | 2.0500 | 3,500 |
27 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,400 |
26 Mar 2024 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | 1.8700 | 8,700 |
25 Mar 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 2,300 |
22 Mar 2024 | 1.9500 | 1.9900 | 1.8900 | 1.8900 | 1.8900 | 9,600 |
21 Mar 2024 | 1.9800 | 1.9900 | 1.9400 | 1.9900 | 1.9900 | 10,700 |
20 Mar 2024 | 1.9900 | 1.9900 | 1.8700 | 1.9500 | 1.9500 | 55,200 |
19 Mar 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 400 |
18 Mar 2024 | 2.0200 | 2.0200 | 1.9800 | 1.9800 | 1.9800 | 300 |
15 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
14 Mar 2024 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 8,300 |
13 Mar 2024 | 1.8700 | 1.9800 | 1.8700 | 1.9600 | 1.9600 | 3,400 |
12 Mar 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 2,000 |
11 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 10,500 |
08 Mar 2024 | 1.8800 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 14,800 |
07 Mar 2024 | 1.9200 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | 9,100 |
06 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
05 Mar 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | 1.9500 | 13,500 |
04 Mar 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 21,700 |
01 Mar 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9300 | 1.9300 | 3,300 |
29 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 3,200 |
28 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 700 |
27 Feb 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 59,000 |
26 Feb 2024 | 1.6700 | 1.7500 | 1.6700 | 1.7500 | 1.7500 | 16,700 |
23 Feb 2024 | 1.7100 | 1.7100 | 1.5500 | 1.6000 | 1.6000 | 16,900 |
22 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1,800 |
21 Feb 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 8,500 |
20 Feb 2024 | 1.7700 | 1.7700 | 1.6700 | 1.6700 | 1.6700 | 2,600 |
16 Feb 2024 | 1.7700 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 9,500 |
15 Feb 2024 | 1.8000 | 1.8200 | 1.7900 | 1.7900 | 1.7900 | 5,200 |
14 Feb 2024 | 1.7300 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 2,300 |
13 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
12 Feb 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8300 | 1.8300 | 3,000 |
09 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 11,300 |
08 Feb 2024 | 1.7800 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 9,200 |
07 Feb 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8700 | 1.8700 | 13,400 |
06 Feb 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 27,900 |
05 Feb 2024 | 1.7800 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 2,200 |
02 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
01 Feb 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | 1.8300 | 4,200 |
31 Jan 2024 | 1.9200 | 1.9200 | 1.8700 | 1.9200 | 1.9200 | 36,700 |
30 Jan 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 1,600 |
29 Jan 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 1,500 |
26 Jan 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 26,600 |
25 Jan 2024 | 1.9800 | 1.9900 | 1.9200 | 1.9700 | 1.9700 | 19,200 |
24 Jan 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 40,700 |
23 Jan 2024 | 1.7700 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 26,100 |
22 Jan 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 4,800 |
19 Jan 2024 | 1.7700 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 85,000 |
18 Jan 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 4,300 |
17 Jan 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 60,500 |
16 Jan 2024 | 1.8300 | 1.9500 | 1.8100 | 1.8400 | 1.8400 | 68,600 |
12 Jan 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 8,400 |
11 Jan 2024 | 1.8600 | 1.8700 | 1.8100 | 1.8100 | 1.8100 | 5,900 |
10 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
09 Jan 2024 | 1.8900 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 3,400 |
08 Jan 2024 | 1.9200 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 21,100 |
05 Jan 2024 | 1.9200 | 1.9700 | 1.8900 | 1.9700 | 1.9700 | 39,400 |
04 Jan 2024 | 1.8800 | 1.8800 | 1.8100 | 1.8500 | 1.8500 | 32,900 |
03 Jan 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 55,800 |
02 Jan 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 4,200 |
29 Dec 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1,500 |
28 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 100 |
27 Dec 2023 | 1.9600 | 1.9700 | 1.9300 | 1.9400 | 1.9400 | 13,400 |
26 Dec 2023 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 60,400 |
22 Dec 2023 | 1.9400 | 2.0700 | 1.9400 | 2.0300 | 2.0300 | 22,000 |
21 Dec 2023 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 4,500 |
20 Dec 2023 | 1.9200 | 2.0200 | 1.9200 | 2.0100 | 2.0100 | 129,900 |
19 Dec 2023 | 1.9100 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 6,800 |
18 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
15 Dec 2023 | 1.8700 | 1.9500 | 1.8400 | 1.9500 | 1.9500 | 465,800 |
14 Dec 2023 | 1.9600 | 1.9700 | 1.8900 | 1.9700 | 1.9700 | 38,300 |
13 Dec 2023 | 1.8200 | 1.9400 | 1.8200 | 1.9400 | 1.9400 | 54,000 |
12 Dec 2023 | 1.8800 | 1.8900 | 1.8500 | 1.8800 | 1.8800 | 58,100 |
11 Dec 2023 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 31,800 |
08 Dec 2023 | 1.8700 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 10,700 |
07 Dec 2023 | 1.8500 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 40,100 |
06 Dec 2023 | 1.8600 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 290,700 |
05 Dec 2023 | 1.8600 | 1.9300 | 1.8600 | 1.8800 | 1.8800 | 278,800 |
04 Dec 2023 | 2.0000 | 2.0200 | 1.9400 | 1.9600 | 1.9600 | 459,400 |
01 Dec 2023 | 1.9200 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 858,100 |
30 Nov 2023 | 1.7600 | 2.0200 | 1.6500 | 1.9200 | 1.9200 | 232,800 |
29 Nov 2023 | 1.9900 | 2.0700 | 1.9600 | 2.0500 | 2.0500 | 221,400 |
28 Nov 2023 | 1.8900 | 1.9700 | 1.8700 | 1.9700 | 1.9700 | 29,000 |
27 Nov 2023 | 1.7900 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 39,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |