Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.8930 | 1.9120 | 1.8770 | 1.8770 | 1.8770 | 6,563 |
02 May 2024 | 1.8840 | 1.9180 | 1.8740 | 1.9080 | 1.9080 | 774 |
01 May 2024 | 1.8765 | 1.8765 | 1.8765 | 1.8765 | 1.8765 | - |
30 Apr 2024 | 1.8860 | 1.9130 | 1.8780 | 1.8840 | 1.8840 | 17,264 |
29 Apr 2024 | 1.8305 | 1.9040 | 1.8300 | 1.9040 | 1.9040 | 1,728 |
26 Apr 2024 | 1.8365 | 1.8350 | 1.8220 | 1.8220 | 1.8220 | 8,634 |
25 Apr 2024 | 1.8305 | 1.8430 | 1.8170 | 1.8350 | 1.8350 | 7,539 |
24 Apr 2024 | 1.8295 | 1.8450 | 1.8230 | 1.8300 | 1.8300 | 3,354 |
23 Apr 2024 | 1.7965 | 1.8330 | 1.7890 | 1.8330 | 1.8330 | 572 |
22 Apr 2024 | 1.7750 | 1.8000 | 1.7720 | 1.7970 | 1.7970 | 4,060 |
19 Apr 2024 | 1.7350 | 1.7710 | 1.7400 | 1.7710 | 1.7710 | 88 |
18 Apr 2024 | 1.7360 | 1.7460 | 1.7310 | 1.7460 | 1.7460 | 24,727 |
17 Apr 2024 | 1.7280 | 1.7390 | 1.7080 | 1.7340 | 1.7340 | 43,599 |
16 Apr 2024 | 1.7750 | 1.7680 | 1.7260 | 1.7320 | 1.7320 | 8,143 |
15 Apr 2024 | 1.7770 | 1.7750 | 1.7650 | 1.7730 | 1.7730 | 1,648 |
12 Apr 2024 | 1.7585 | 1.7870 | 1.7570 | 1.7650 | 1.7650 | 2,809 |
11 Apr 2024 | 1.7425 | 1.7640 | 1.7400 | 1.7518 | 1.7518 | 65,174 |
10 Apr 2024 | 1.7525 | 1.7820 | 1.7380 | 1.7520 | 1.7520 | 11,621 |
09 Apr 2024 | 1.7320 | 1.7580 | 1.7340 | 1.7480 | 1.7480 | 3,731 |
08 Apr 2024 | 1.7125 | 1.7390 | 1.7140 | 1.7390 | 1.7390 | 2,941 |
05 Apr 2024 | 1.7390 | 1.7560 | 1.7080 | 1.7170 | 1.7170 | 2,598 |
04 Apr 2024 | 1.7360 | 1.7530 | 1.7260 | 1.7370 | 1.7370 | 2,017 |
03 Apr 2024 | 1.7465 | 1.7465 | 1.7465 | 1.7465 | 1.7465 | - |
02 Apr 2024 | 1.9005 | 1.9180 | 1.8880 | 1.8880 | 1.8880 | 2,549 |
28 Mar 2024 | 1.8930 | 1.9470 | 1.8770 | 1.8940 | 1.8940 | 18,989 |
27 Mar 2024 | 1.8755 | 1.8940 | 1.8730 | 1.8940 | 1.8940 | 339 |
26 Mar 2024 | 1.8950 | 1.9120 | 1.8840 | 1.8899 | 1.8899 | 20,753 |
25 Mar 2024 | 1.9055 | 1.8970 | 1.8760 | 1.8920 | 1.8920 | 566 |
22 Mar 2024 | 1.8785 | 1.8870 | 1.8300 | 1.8840 | 1.8840 | 1,425 |
21 Mar 2024 | 1.9095 | 1.9050 | 1.8890 | 1.8890 | 1.8890 | 2,267 |
20 Mar 2024 | 1.8850 | 1.9090 | 1.9000 | 1.9050 | 1.9050 | 142 |
19 Mar 2024 | 1.9220 | 1.9190 | 1.8840 | 1.8970 | 1.8970 | 670 |
18 Mar 2024 | 1.9260 | 1.9400 | 1.9100 | 1.9140 | 1.9140 | 599 |
15 Mar 2024 | 1.9200 | 1.9380 | 1.9240 | 1.9380 | 1.9380 | 1,433 |
14 Mar 2024 | 1.9370 | 1.9610 | 1.9250 | 1.9250 | 1.9250 | 9,062 |
13 Mar 2024 | 1.9280 | 1.9450 | 1.9180 | 1.9410 | 1.9410 | 2,287 |
12 Mar 2024 | 1.9175 | 1.9440 | 1.9200 | 1.9300 | 1.9300 | 377 |
11 Mar 2024 | 1.9405 | 1.9460 | 1.9000 | 1.9290 | 1.9290 | 153,615 |
08 Mar 2024 | 1.9330 | 1.9600 | 1.9110 | 1.9487 | 1.9487 | 155,779 |
07 Mar 2024 | 1.9300 | 1.9510 | 1.9020 | 1.9370 | 1.9370 | 2,845 |
06 Mar 2024 | 1.8745 | 1.9530 | 1.8720 | 1.9220 | 1.9220 | 302,409 |
05 Mar 2024 | 1.8205 | 1.8940 | 1.8130 | 1.8940 | 1.8940 | 48,162 |
04 Mar 2024 | 1.8180 | 1.8320 | 1.8110 | 1.8180 | 1.8180 | 6,022 |
01 Mar 2024 | 1.8255 | 1.8430 | 1.8040 | 1.8070 | 1.8070 | 604 |
29 Feb 2024 | 1.8205 | 1.8360 | 1.7770 | 1.8220 | 1.8220 | 14,368 |
28 Feb 2024 | 1.8215 | 1.8370 | 1.8180 | 1.8210 | 1.8210 | 613 |
27 Feb 2024 | 1.8080 | 1.8360 | 1.7960 | 1.8310 | 1.8310 | 43,727 |
26 Feb 2024 | 1.8450 | 1.8240 | 1.8110 | 1.8120 | 1.8120 | 10,193 |
23 Feb 2024 | 1.8375 | 1.8300 | 1.8220 | 1.8300 | 1.8300 | 15,450 |
22 Feb 2024 | 1.8755 | 1.8690 | 1.8310 | 1.8310 | 1.8310 | 3,114 |
21 Feb 2024 | 1.8615 | 1.8660 | 1.8500 | 1.8620 | 1.8620 | 6,135 |
20 Feb 2024 | 1.8570 | 1.8710 | 1.8140 | 1.8650 | 1.8650 | 336 |
19 Feb 2024 | 1.8345 | 1.8570 | 1.8230 | 1.8520 | 1.8520 | 223 |
16 Feb 2024 | 1.8375 | 1.8440 | 1.8170 | 1.8440 | 1.8440 | 1,805 |
15 Feb 2024 | 1.8335 | 1.8400 | 1.8210 | 1.8400 | 1.8400 | 240 |
14 Feb 2024 | 1.8140 | 1.8400 | 1.8050 | 1.8251 | 1.8251 | 23,077 |
13 Feb 2024 | 1.8090 | 1.8380 | 1.7680 | 1.8090 | 1.8090 | 670 |
12 Feb 2024 | 1.7780 | 1.8240 | 1.7930 | 1.8090 | 1.8090 | 7,496 |
09 Feb 2024 | 1.8295 | 1.8270 | 1.7670 | 1.7830 | 1.7830 | 270,440 |
08 Feb 2024 | 1.8365 | 1.8480 | 1.8180 | 1.8370 | 1.8370 | 9,237 |
07 Feb 2024 | 1.8745 | 1.8700 | 1.8260 | 1.8260 | 1.8260 | 20,356 |
06 Feb 2024 | 1.8950 | 1.8740 | 1.8500 | 1.8550 | 1.8550 | 362 |
05 Feb 2024 | 1.9165 | 1.9120 | 1.8720 | 1.8760 | 1.8760 | 571 |
02 Feb 2024 | 1.9380 | 1.9490 | 1.9200 | 1.9200 | 1.9200 | 959 |
01 Feb 2024 | 1.9515 | 1.9950 | 1.9160 | 1.9190 | 1.9190 | 3,418 |
31 Jan 2024 | 1.8980 | 1.9460 | 1.8850 | 1.9460 | 1.9460 | 7,298 |
30 Jan 2024 | 1.9155 | 1.9620 | 1.8950 | 1.8950 | 1.8950 | 3,603 |
29 Jan 2024 | 1.9270 | 1.9690 | 1.9010 | 1.9015 | 1.9015 | 36,504 |
26 Jan 2024 | 1.8765 | 1.9340 | 1.9140 | 1.9225 | 1.9225 | 43,804 |
25 Jan 2024 | 1.8775 | 1.8900 | 1.8550 | 1.8900 | 1.8900 | 10,129 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1.8860 | 1.9070 | 1.8670 | 1.8760 | 1.8760 | 1,644 |
19 Jan 2024 | 1.9175 | 1.9590 | 1.8760 | 1.8909 | 1.8909 | 24,220 |
18 Jan 2024 | 1.9145 | 1.9360 | 1.8950 | 1.8950 | 1.8950 | 4,840 |
17 Jan 2024 | 1.9830 | 1.9630 | 1.9080 | 1.9160 | 1.9160 | 2,954 |
16 Jan 2024 | 1.9870 | 1.9940 | 1.9540 | 1.9707 | 1.9707 | 49,599 |
15 Jan 2024 | 2.0045 | 2.0200 | 1.9700 | 1.9880 | 1.9880 | 5,007 |
12 Jan 2024 | 1.9485 | 2.0000 | 1.9440 | 2.0000 | 2.0000 | 5,994 |
11 Jan 2024 | 1.9810 | 1.9840 | 1.9420 | 1.9460 | 1.9460 | 14,256 |
10 Jan 2024 | 1.9945 | 2.0080 | 1.9700 | 1.9740 | 1.9740 | 28,915 |
09 Jan 2024 | 1.9675 | 1.9940 | 1.9710 | 1.9900 | 1.9900 | 11,137 |
08 Jan 2024 | 1.9615 | 1.9610 | 1.9561 | 1.9561 | 1.9561 | 11,015 |
05 Jan 2024 | 1.9735 | 1.9600 | 1.9400 | 1.9590 | 1.9590 | 45,347 |
04 Jan 2024 | 1.9415 | 1.9580 | 1.9230 | 1.9550 | 1.9550 | 34,192 |
03 Jan 2024 | 1.9670 | 1.9680 | 1.9220 | 1.9310 | 1.9310 | 44,012 |
02 Jan 2024 | 1.9870 | 2.0020 | 1.9570 | 1.9745 | 1.9745 | 63,877 |
29 Dec 2023 | 1.9655 | 2.0240 | 1.9660 | 1.9720 | 1.9720 | 7,948 |
28 Dec 2023 | 2.0000 | 1.9900 | 1.9660 | 1.9690 | 1.9690 | 26,651 |
27 Dec 2023 | 2.0005 | 2.0240 | 1.9880 | 1.9910 | 1.9910 | 33,692 |
22 Dec 2023 | 2.0200 | 2.0220 | 1.9970 | 2.0060 | 2.0060 | 10,159 |
21 Dec 2023 | 2.0490 | 2.0520 | 2.0120 | 2.0200 | 2.0200 | 34,513 |
20 Dec 2023 | 2.0570 | 2.0640 | 2.0400 | 2.0580 | 2.0580 | 32,311 |
19 Dec 2023 | 2.0590 | 2.0680 | 2.0420 | 2.0680 | 2.0680 | 1,586 |
18 Dec 2023 | 2.0980 | 2.0960 | 2.0420 | 2.0440 | 2.0440 | 3,135 |
15 Dec 2023 | 2.1140 | 2.1280 | 2.0840 | 2.0940 | 2.0940 | 13,144 |
14 Dec 2023 | 2.0690 | 2.1200 | 2.0860 | 2.1160 | 2.1160 | 5,070 |
13 Dec 2023 | 2.0570 | 2.0820 | 2.0100 | 2.0820 | 2.0820 | 17,537 |
12 Dec 2023 | 2.0590 | 2.0660 | 2.0360 | 2.0360 | 2.0360 | 2,984 |
11 Dec 2023 | 2.0690 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 4,551 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |