Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0000 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 7,590 |
09 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
08 May 2024 | 1.7650 | 1.7930 | 1.7760 | 1.8000 | 1.8000 | 24,403 |
07 May 2024 | 1.7850 | 1.7970 | 1.7640 | 1.7850 | 1.7850 | 14,977 |
03 May 2024 | 1.7450 | 1.7900 | 1.7650 | 1.7850 | 1.7850 | 16,179 |
02 May 2024 | 1.7450 | 1.7243 | 1.7243 | 1.7450 | 1.7450 | 14,819 |
01 May 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
30 Apr 2024 | 1.7050 | 1.7450 | 1.7340 | 1.7450 | 1.7450 | 18,695 |
29 Apr 2024 | 1.7150 | 1.7180 | 1.6940 | 1.7050 | 1.7050 | 49,702 |
26 Apr 2024 | 1.7050 | 1.7180 | 1.6965 | 1.7150 | 1.7150 | 148,950 |
25 Apr 2024 | 1.7050 | 1.7130 | 1.6620 | 1.6800 | 1.6800 | 239,465 |
24 Apr 2024 | 1.6900 | 1.7130 | 1.6970 | 1.7050 | 1.7050 | 557,602 |
23 Apr 2024 | 1.6900 | 1.7140 | 1.6917 | 1.6900 | 1.6900 | 402,067 |
22 Apr 2024 | 1.6700 | 1.7240 | 1.6688 | 1.6800 | 1.6800 | 386,589 |
19 Apr 2024 | 1.6800 | 1.6830 | 1.6420 | 1.6700 | 1.6700 | 311,407 |
18 Apr 2024 | 1.6900 | 1.6865 | 1.6460 | 1.6600 | 1.6600 | 424,860 |
17 Apr 2024 | 1.6600 | 1.7120 | 1.6540 | 1.6900 | 1.6900 | 648,959 |
16 Apr 2024 | 1.6400 | 1.6630 | 1.6270 | 1.6400 | 1.6400 | 453,751 |
15 Apr 2024 | 1.6800 | 1.6650 | 1.6350 | 1.6500 | 1.6500 | 226,017 |
12 Apr 2024 | 1.6900 | 1.7195 | 1.6629 | 1.6600 | 1.6600 | 377,023 |
11 Apr 2024 | 1.7150 | 1.7300 | 1.7020 | 1.7150 | 1.7150 | 510,730 |
10 Apr 2024 | 1.7550 | 1.7650 | 1.7000 | 1.7150 | 1.7150 | 382,197 |
09 Apr 2024 | 1.7250 | 1.7500 | 1.7360 | 1.7350 | 1.7350 | 542,770 |
08 Apr 2024 | 1.7050 | 1.7400 | 1.7150 | 1.7150 | 1.7150 | 667,619 |
05 Apr 2024 | 1.6800 | 1.7090 | 1.6890 | 1.6800 | 1.6800 | 375,659 |
04 Apr 2024 | 1.7050 | 1.7380 | 1.6960 | 1.6900 | 1.6900 | 413,351 |
03 Apr 2024 | 1.6200 | 1.7140 | 1.6270 | 1.6800 | 1.6800 | 590,329 |
02 Apr 2024 | 1.6500 | 1.6490 | 1.6039 | 1.6100 | 1.6100 | 226,421 |
28 Mar 2024 | 1.6300 | 1.6590 | 1.6300 | 1.6600 | 1.6600 | 933,492 |
27 Mar 2024 | 1.6700 | 1.6816 | 1.6290 | 1.6400 | 1.6400 | 332,923 |
26 Mar 2024 | 1.6700 | 1.6980 | 1.6831 | 1.6900 | 1.6900 | 429,966 |
25 Mar 2024 | 1.6800 | 1.6999 | 1.6710 | 1.6800 | 1.6800 | 371,887 |
22 Mar 2024 | 1.6600 | 1.6780 | 1.6440 | 1.6600 | 1.6600 | 282,511 |
21 Mar 2024 | 1.6900 | 1.7140 | 1.6730 | 1.6900 | 1.6900 | 303,766 |
20 Mar 2024 | 1.6400 | 1.6940 | 1.6550 | 1.6700 | 1.6700 | 249,332 |
19 Mar 2024 | 1.6400 | 1.6500 | 1.6146 | 1.6400 | 1.6400 | 349,921 |
18 Mar 2024 | 1.6700 | 1.6860 | 1.6420 | 1.6400 | 1.6400 | 436,230 |
15 Mar 2024 | 1.6400 | 1.6720 | 1.6400 | 1.6700 | 1.6700 | 665,184 |
14 Mar 2024 | 1.6600 | 1.6800 | 1.6430 | 1.6700 | 1.6700 | 444,847 |
13 Mar 2024 | 1.6500 | 1.6940 | 1.6470 | 1.6500 | 1.6500 | 580,359 |
12 Mar 2024 | 1.6400 | 1.6969 | 1.6400 | 1.6600 | 1.6600 | 595,517 |
11 Mar 2024 | 1.5550 | 1.6340 | 1.5451 | 1.6300 | 1.6300 | 474,167 |
08 Mar 2024 | 1.5250 | 1.5550 | 1.5210 | 1.5550 | 1.5550 | 510,752 |
07 Mar 2024 | 1.5050 | 1.5250 | 1.4890 | 1.5250 | 1.5250 | 450,251 |
06 Mar 2024 | 1.5150 | 1.5090 | 1.4360 | 1.4900 | 1.4900 | 1,122,263 |
05 Mar 2024 | 1.5650 | 1.5542 | 1.4780 | 1.4800 | 1.4800 | 1,246,238 |
04 Mar 2024 | 1.6100 | 1.6470 | 1.5750 | 1.6000 | 1.6000 | 299,103 |
01 Mar 2024 | 1.5450 | 1.5750 | 1.5390 | 1.5650 | 1.5650 | 622,602 |
29 Feb 2024 | 1.5550 | 1.5652 | 1.5416 | 1.5450 | 1.5450 | 653,778 |
28 Feb 2024 | 1.5650 | 1.5655 | 1.5470 | 1.5650 | 1.5650 | 672,352 |
27 Feb 2024 | 1.5650 | 1.5760 | 1.5502 | 1.5650 | 1.5650 | 361,844 |
26 Feb 2024 | 1.5550 | 1.5764 | 1.5610 | 1.5550 | 1.5550 | 544,793 |
23 Feb 2024 | 1.5550 | 1.5630 | 1.5390 | 1.5550 | 1.5550 | 521,722 |
22 Feb 2024 | 1.5250 | 1.5512 | 1.5280 | 1.5350 | 1.5350 | 446,191 |
21 Feb 2024 | 1.5250 | 1.5440 | 1.5290 | 1.5250 | 1.5250 | 389,060 |
20 Feb 2024 | 1.5250 | 1.5440 | 1.5270 | 1.5250 | 1.5250 | 361,115 |
19 Feb 2024 | 1.5050 | 1.5320 | 1.5040 | 1.5350 | 1.5350 | 198,209 |
16 Feb 2024 | 1.5350 | 1.5160 | 1.4970 | 1.5050 | 1.5050 | 213,112 |
15 Feb 2024 | 1.5450 | 1.5420 | 1.5207 | 1.5450 | 1.5450 | 343,161 |
14 Feb 2024 | 1.5450 | 1.5410 | 1.5348 | 1.5450 | 1.5450 | 396,527 |
13 Feb 2024 | 1.5450 | 1.5432 | 1.5340 | 1.5450 | 1.5450 | 208,649 |
12 Feb 2024 | 1.5650 | 1.5600 | 1.5310 | 1.5250 | 1.5250 | 220,109 |
09 Feb 2024 | 1.5850 | 1.5875 | 1.5350 | 1.5450 | 1.5450 | 363,702 |
08 Feb 2024 | 1.5750 | 1.6090 | 1.5819 | 1.5850 | 1.5850 | 247,294 |
07 Feb 2024 | 1.5750 | 1.5870 | 1.5740 | 1.5850 | 1.5850 | 251,915 |
06 Feb 2024 | 1.5850 | 1.5910 | 1.5391 | 1.5750 | 1.5750 | 484,082 |
05 Feb 2024 | 1.5650 | 1.6030 | 1.5630 | 1.6000 | 1.6000 | 346,100 |
02 Feb 2024 | 1.5650 | 1.5800 | 1.5628 | 1.5650 | 1.5650 | 324,903 |
01 Feb 2024 | 1.5550 | 1.5790 | 1.5576 | 1.5550 | 1.5550 | 418,950 |
31 Jan 2024 | 1.5450 | 1.5560 | 1.5490 | 1.5350 | 1.5350 | 374,205 |
30 Jan 2024 | 1.5450 | 1.5462 | 1.5110 | 1.5350 | 1.5350 | 417,699 |
29 Jan 2024 | 1.5480 | 1.5599 | 1.5288 | 1.5350 | 1.5350 | 362,992 |
26 Jan 2024 | 1.5750 | 1.5843 | 1.5695 | 1.5850 | 1.5850 | 354,693 |
25 Jan 2024 | 1.5750 | 1.5935 | 1.5700 | 1.5750 | 1.5750 | 466,370 |
24 Jan 2024 | 1.5350 | 1.5890 | 1.5467 | 1.5650 | 1.5650 | 364,781 |
23 Jan 2024 | 1.5450 | 1.5423 | 1.5370 | 1.5550 | 1.5550 | 520,942 |
22 Jan 2024 | 1.4900 | 1.5330 | 1.5160 | 1.5250 | 1.5250 | 353,187 |
19 Jan 2024 | 1.5450 | 1.5197 | 1.4810 | 1.4900 | 1.4900 | 529,321 |
18 Jan 2024 | 1.5150 | 1.5360 | 1.5130 | 1.5150 | 1.5150 | 554,122 |
17 Jan 2024 | 1.5250 | 1.5180 | 1.4940 | 1.5250 | 1.5250 | 256,033 |
16 Jan 2024 | 1.5350 | 1.5390 | 1.5158 | 1.5150 | 1.5150 | 272,137 |
15 Jan 2024 | 1.5290 | 1.5400 | 1.5270 | 1.5350 | 1.5350 | 365,690 |
12 Jan 2024 | 1.5350 | 1.5470 | 1.5170 | 1.5350 | 1.5350 | 745,489 |
11 Jan 2024 | 1.5650 | 1.5630 | 1.5150 | 1.5350 | 1.5350 | 614,263 |
10 Jan 2024 | 1.5650 | 1.5730 | 1.5580 | 1.5650 | 1.5650 | 365,514 |
09 Jan 2024 | 1.5650 | 1.5850 | 1.5590 | 1.5550 | 1.5550 | 406,327 |
08 Jan 2024 | 1.5550 | 1.5800 | 1.5508 | 1.5550 | 1.5550 | 765,322 |
05 Jan 2024 | 1.5350 | 1.5710 | 1.5290 | 1.5650 | 1.5650 | 576,024 |
04 Jan 2024 | 1.5250 | 1.5590 | 1.5160 | 1.5450 | 1.5450 | 731,495 |
03 Jan 2024 | 1.5550 | 1.5670 | 1.5179 | 1.5250 | 1.5250 | 886,254 |
02 Jan 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
29 Dec 2023 | 1.5550 | 1.5570 | 1.5420 | 1.5550 | 1.5550 | 198,770 |
28 Dec 2023 | 1.5650 | 1.5610 | 1.5467 | 1.5650 | 1.5650 | 306,990 |
27 Dec 2023 | 1.5650 | 1.5710 | 1.5490 | 1.5650 | 1.5650 | 222,517 |
22 Dec 2023 | 1.5750 | 1.5690 | 1.5540 | 1.5750 | 1.5750 | 200,328 |
21 Dec 2023 | 1.5750 | 1.5750 | 1.5600 | 1.5650 | 1.5650 | 390,847 |
20 Dec 2023 | 1.6200 | 1.5900 | 1.5720 | 1.5750 | 1.5750 | 421,315 |
19 Dec 2023 | 1.5850 | 1.6190 | 1.5830 | 1.6200 | 1.6200 | 576,437 |
18 Dec 2023 | 1.5850 | 1.5910 | 1.5650 | 1.5650 | 1.5650 | 553,316 |
15 Dec 2023 | 1.6000 | 1.6002 | 1.5800 | 1.6000 | 1.6000 | 584,930 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |