Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.4500 | 1.4500 | 1.3982 | 1.4200 | 1.4200 | 1,104 |
24 Apr 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4405 | 1.4405 | 2,194 |
23 Apr 2024 | 1.4000 | 1.4195 | 1.3800 | 1.4188 | 1.4188 | 10,455 |
22 Apr 2024 | 1.4182 | 1.4300 | 1.3495 | 1.4095 | 1.4095 | 6,064 |
19 Apr 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 7,011 |
18 Apr 2024 | 1.4500 | 1.5400 | 1.4100 | 1.4800 | 1.4800 | 5,885 |
17 Apr 2024 | 1.4850 | 1.5000 | 1.4600 | 1.4850 | 1.4850 | 9,321 |
16 Apr 2024 | 1.5050 | 1.5095 | 1.4679 | 1.4800 | 1.4800 | 11,755 |
15 Apr 2024 | 1.6500 | 1.6500 | 1.5005 | 1.5294 | 1.5294 | 11,922 |
12 Apr 2024 | 1.6598 | 1.6598 | 1.6100 | 1.6280 | 1.6280 | 4,376 |
11 Apr 2024 | 1.6400 | 1.6800 | 1.6194 | 1.6800 | 1.6800 | 5,638 |
10 Apr 2024 | 1.6800 | 1.6800 | 1.6402 | 1.6494 | 1.6494 | 9,091 |
09 Apr 2024 | 1.7200 | 1.7806 | 1.6994 | 1.6994 | 1.6994 | 5,458 |
08 Apr 2024 | 1.6994 | 1.7100 | 1.6600 | 1.6850 | 1.6850 | 17,626 |
05 Apr 2024 | 1.6400 | 1.6791 | 1.6100 | 1.6600 | 1.6600 | 14,803 |
04 Apr 2024 | 1.6800 | 1.7300 | 1.6800 | 1.7106 | 1.7106 | 4,915 |
03 Apr 2024 | 1.6330 | 1.7094 | 1.6300 | 1.6950 | 1.6950 | 9,078 |
02 Apr 2024 | 1.7530 | 1.8100 | 1.6950 | 1.6953 | 1.6953 | 11,899 |
28 Mar 2024 | 1.8280 | 1.8900 | 1.8000 | 1.8293 | 1.8293 | 18,322 |
27 Mar 2024 | 1.6800 | 1.8100 | 1.6800 | 1.7993 | 1.7993 | 5,906 |
26 Mar 2024 | 1.7500 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 6,387 |
25 Mar 2024 | 1.7600 | 1.8100 | 1.7300 | 1.7584 | 1.7584 | 13,486 |
22 Mar 2024 | 1.7200 | 1.7500 | 1.6900 | 1.7087 | 1.7087 | 9,940 |
21 Mar 2024 | 1.8300 | 1.8600 | 1.6900 | 1.7299 | 1.7299 | 20,523 |
20 Mar 2024 | 1.7200 | 1.8191 | 1.7000 | 1.8107 | 1.8107 | 14,659 |
19 Mar 2024 | 1.7800 | 1.7800 | 1.6894 | 1.7180 | 1.7180 | 36,119 |
18 Mar 2024 | 1.9700 | 1.9800 | 1.7900 | 1.7900 | 1.7900 | 46,850 |
15 Mar 2024 | 2.0900 | 2.1400 | 1.9200 | 1.9288 | 1.9288 | 25,649 |
14 Mar 2024 | 2.2680 | 2.3000 | 2.0500 | 2.0500 | 2.0500 | 15,382 |
13 Mar 2024 | 2.3000 | 2.3098 | 2.2500 | 2.3092 | 2.3092 | 11,170 |
12 Mar 2024 | 2.3800 | 2.3900 | 2.2879 | 2.3408 | 2.3408 | 4,866 |
11 Mar 2024 | 2.5000 | 2.5100 | 2.3600 | 2.4050 | 2.4050 | 8,362 |
08 Mar 2024 | 2.4400 | 2.6950 | 2.4200 | 2.4650 | 2.4650 | 69,470 |
07 Mar 2024 | 2.2400 | 2.3500 | 2.1800 | 2.3292 | 2.3292 | 21,389 |
06 Mar 2024 | 2.1100 | 2.2800 | 2.1000 | 2.1800 | 2.1800 | 8,646 |
05 Mar 2024 | 2.1350 | 2.1713 | 2.0693 | 2.0793 | 2.0793 | 16,920 |
04 Mar 2024 | 2.3650 | 2.3650 | 2.2200 | 2.2302 | 2.2302 | 50,849 |
01 Mar 2024 | 2.3500 | 2.3500 | 2.2700 | 2.3300 | 2.3300 | 12,407 |
29 Feb 2024 | 2.2400 | 2.3909 | 2.2000 | 2.2800 | 2.2800 | 41,712 |
28 Feb 2024 | 2.2700 | 2.2780 | 2.1500 | 2.1600 | 2.1600 | 17,162 |
27 Feb 2024 | 2.1000 | 2.2000 | 2.0900 | 2.1581 | 2.1581 | 18,308 |
26 Feb 2024 | 2.0000 | 2.0800 | 1.9900 | 2.0300 | 2.0300 | 8,568 |
23 Feb 2024 | 2.0600 | 2.0600 | 2.0087 | 2.0207 | 2.0207 | 1,820 |
22 Feb 2024 | 2.0980 | 2.1080 | 2.0713 | 2.0792 | 2.0792 | 2,497 |
21 Feb 2024 | 2.2200 | 2.2200 | 2.0900 | 2.1100 | 2.1100 | 8,967 |
20 Feb 2024 | 2.2300 | 2.2900 | 2.1000 | 2.1292 | 2.1292 | 18,803 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.3500 | 2.3800 | 2.2608 | 2.2700 | 2.2700 | 7,396 |
15 Feb 2024 | 2.5800 | 2.5800 | 2.3400 | 2.3800 | 2.3800 | 9,363 |
14 Feb 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4191 | 2.4191 | 8,673 |
13 Feb 2024 | 2.6500 | 2.6500 | 2.4400 | 2.4500 | 2.4500 | 6,204 |
12 Feb 2024 | 2.6194 | 2.6700 | 2.5600 | 2.5800 | 2.5800 | 10,317 |
09 Feb 2024 | 2.5200 | 2.6450 | 2.5100 | 2.6200 | 2.6200 | 5,725 |
08 Feb 2024 | 2.4000 | 2.5200 | 2.3700 | 2.5200 | 2.5200 | 1,564 |
07 Feb 2024 | 2.4082 | 2.4200 | 2.3500 | 2.3800 | 2.3800 | 1,074 |
06 Feb 2024 | 2.3400 | 2.4191 | 2.3400 | 2.4191 | 2.4191 | 2,390 |
05 Feb 2024 | 2.4099 | 2.4099 | 2.3300 | 2.3501 | 2.3501 | 6,481 |
02 Feb 2024 | 2.3800 | 2.4100 | 2.3600 | 2.4009 | 2.4009 | 251 |
01 Feb 2024 | 2.4300 | 2.4600 | 2.3400 | 2.3591 | 2.3591 | 1,770 |
31 Jan 2024 | 2.4500 | 2.5300 | 2.4500 | 2.4909 | 2.4909 | 4,688 |
30 Jan 2024 | 2.5400 | 2.5609 | 2.4500 | 2.4500 | 2.4500 | 1,027 |
29 Jan 2024 | 2.3800 | 2.4591 | 2.3600 | 2.4500 | 2.4500 | 3,274 |
26 Jan 2024 | 2.4200 | 2.4600 | 2.3300 | 2.3300 | 2.3300 | 362 |
25 Jan 2024 | 2.3900 | 2.4413 | 2.3587 | 2.3900 | 2.3900 | 5,119 |
24 Jan 2024 | 2.4000 | 2.4300 | 2.3300 | 2.3414 | 2.3414 | 42,520 |
23 Jan 2024 | 2.3900 | 2.4100 | 2.3008 | 2.3292 | 2.3292 | 6,791 |
22 Jan 2024 | 2.5100 | 2.5100 | 2.2600 | 2.2600 | 2.2600 | 10,330 |
19 Jan 2024 | 2.2300 | 2.2500 | 2.1500 | 2.2200 | 2.2200 | 3,286 |
18 Jan 2024 | 2.2600 | 2.3298 | 2.2200 | 2.2408 | 2.2408 | 5,883 |
17 Jan 2024 | 2.2200 | 2.2500 | 2.1900 | 2.2100 | 2.2100 | 937 |
16 Jan 2024 | 2.3650 | 2.3900 | 2.2492 | 2.2492 | 2.2492 | 10,485 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2.5000 | 2.5500 | 2.4600 | 2.4800 | 2.4800 | 5,572 |
11 Jan 2024 | 2.5498 | 2.5500 | 2.4000 | 2.4800 | 2.4800 | 20,668 |
10 Jan 2024 | 2.6400 | 2.6800 | 2.5500 | 2.6490 | 2.6490 | 15,003 |
09 Jan 2024 | 2.6510 | 2.7682 | 2.6510 | 2.7086 | 2.7086 | 17,863 |
08 Jan 2024 | 2.6300 | 2.7150 | 2.6000 | 2.7150 | 2.7150 | 4,637 |
05 Jan 2024 | 2.5300 | 2.7000 | 2.5291 | 2.6890 | 2.6890 | 944 |
04 Jan 2024 | 2.5000 | 2.6209 | 2.5000 | 2.6209 | 2.6209 | 1,282 |
03 Jan 2024 | 2.5500 | 2.5850 | 2.4850 | 2.5598 | 2.5598 | 11,547 |
02 Jan 2024 | 2.5950 | 2.6681 | 2.5900 | 2.5987 | 2.5987 | 10,148 |
29 Dec 2023 | 2.7600 | 2.8200 | 2.6200 | 2.6810 | 2.6810 | 57,124 |
28 Dec 2023 | 2.6800 | 2.8700 | 2.6800 | 2.7787 | 2.7787 | 27,861 |
27 Dec 2023 | 2.8687 | 2.9700 | 2.7715 | 2.8290 | 2.8290 | 37,175 |
22 Dec 2023 | 2.5400 | 2.6100 | 2.5150 | 2.6000 | 2.6000 | 7,734 |
21 Dec 2023 | 2.5800 | 2.6100 | 2.5200 | 2.5300 | 2.5300 | 2,266 |
20 Dec 2023 | 2.8100 | 2.8100 | 2.5480 | 2.5500 | 2.5500 | 29,759 |
19 Dec 2023 | 2.6400 | 2.8400 | 2.6400 | 2.7800 | 2.7800 | 27,116 |
18 Dec 2023 | 2.6400 | 2.6810 | 2.5600 | 2.6200 | 2.6200 | 9,535 |
15 Dec 2023 | 2.7000 | 2.7000 | 2.5590 | 2.5809 | 2.5809 | 19,594 |
14 Dec 2023 | 2.6600 | 2.8084 | 2.6250 | 2.6300 | 2.6300 | 58,748 |
13 Dec 2023 | 2.3900 | 2.4200 | 2.3210 | 2.3408 | 2.3408 | 1,449 |
12 Dec 2023 | 2.3700 | 2.4091 | 2.3300 | 2.3900 | 2.3900 | 3,376 |
11 Dec 2023 | 2.5050 | 2.5700 | 2.3250 | 2.3500 | 2.3500 | 21,138 |
08 Dec 2023 | 2.5700 | 2.6300 | 2.5100 | 2.5591 | 2.5591 | 3,469 |
07 Dec 2023 | 2.6500 | 2.6797 | 2.5600 | 2.5709 | 2.5709 | 2,320 |
06 Dec 2023 | 2.5500 | 2.7390 | 2.5500 | 2.6100 | 2.6100 | 22,493 |
05 Dec 2023 | 2.7300 | 2.7300 | 2.5400 | 2.5500 | 2.5500 | 7,948 |
04 Dec 2023 | 2.7080 | 2.7395 | 2.6900 | 2.7100 | 2.7100 | 7,743 |
01 Dec 2023 | 2.5300 | 2.6910 | 2.4700 | 2.6890 | 2.6890 | 12,956 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |