Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.8810 | 1.8990 | 1.8355 | 1.8652 | 1.8652 | 586,846 |
24 Apr 2024 | 1.9690 | 1.9700 | 1.8815 | 1.8933 | 1.8933 | 376,182 |
23 Apr 2024 | 1.8655 | 1.9600 | 1.8620 | 1.9356 | 1.9356 | 1,311,978 |
22 Apr 2024 | 1.8182 | 1.8895 | 1.8200 | 1.8427 | 1.8427 | 576,743 |
19 Apr 2024 | 1.7855 | 1.8167 | 1.7740 | 1.7998 | 1.7998 | 236,149 |
18 Apr 2024 | 1.7747 | 1.8110 | 1.7500 | 1.7963 | 1.7963 | 407,124 |
17 Apr 2024 | 1.7172 | 1.7760 | 1.7030 | 1.7544 | 1.7544 | 2,116,859 |
16 Apr 2024 | 1.8005 | 1.8010 | 1.7050 | 1.7761 | 1.7761 | 2,269,908 |
15 Apr 2024 | 1.8460 | 1.8635 | 1.8035 | 1.8115 | 1.8115 | 1,129,186 |
12 Apr 2024 | 1.8055 | 1.9185 | 1.8190 | 1.8779 | 1.8779 | 914,164 |
11 Apr 2024 | 1.8010 | 1.8200 | 1.7555 | 1.7919 | 1.7919 | 699,208 |
10 Apr 2024 | 1.7850 | 1.9435 | 1.7500 | 1.7986 | 1.7986 | 2,366,577 |
09 Apr 2024 | 1.8075 | 1.8135 | 1.7645 | 1.7790 | 1.7790 | 359,456 |
08 Apr 2024 | 1.7880 | 1.8120 | 1.7500 | 1.7713 | 1.7713 | 201,974 |
05 Apr 2024 | 1.8737 | 1.9220 | 1.7720 | 1.8715 | 1.8715 | 1,954,424 |
04 Apr 2024 | 1.8757 | 1.9130 | 1.8850 | 1.8937 | 1.8937 | 247,212 |
03 Apr 2024 | 1.8675 | 1.9005 | 1.8560 | 1.8803 | 1.8803 | 1,054,796 |
02 Apr 2024 | 1.9545 | 2.0250 | 1.8260 | 1.8717 | 1.8717 | 3,749,332 |
28 Mar 2024 | 1.9925 | 2.0870 | 1.9190 | 1.9547 | 1.9547 | 5,956,489 |
27 Mar 2024 | 1.6420 | 2.0270 | 1.5375 | 1.8419 | 1.8419 | 2,183,476 |
26 Mar 2024 | 1.6743 | 1.7275 | 1.6530 | 1.6890 | 1.6890 | 365,373 |
25 Mar 2024 | 1.6800 | 1.7350 | 1.6710 | 1.7110 | 1.7110 | 2,157,811 |
22 Mar 2024 | 1.8030 | 1.8255 | 1.7000 | 1.7824 | 1.7824 | 2,306,981 |
21 Mar 2024 | 1.9435 | 1.9950 | 1.9055 | 1.9724 | 1.9724 | 1,843,443 |
20 Mar 2024 | 1.8600 | 1.9137 | 1.8190 | 1.8511 | 1.8511 | 3,416,281 |
19 Mar 2024 | 1.8338 | 1.8750 | 1.7830 | 1.8352 | 1.8352 | 381,446 |
18 Mar 2024 | 1.7778 | 1.8465 | 1.7560 | 1.8178 | 1.8178 | 1,389,205 |
15 Mar 2024 | 1.8743 | 1.8615 | 1.7400 | 1.7610 | 1.7610 | 928,421 |
14 Mar 2024 | 1.9025 | 1.9605 | 1.8980 | 1.9329 | 1.9329 | 2,418,996 |
13 Mar 2024 | 1.8830 | 1.9160 | 1.8765 | 1.9066 | 1.9066 | 438,486 |
12 Mar 2024 | 1.9200 | 1.9574 | 1.8750 | 1.9159 | 1.9159 | 1,561,361 |
11 Mar 2024 | 1.8880 | 1.9600 | 1.8850 | 1.9449 | 1.9449 | 728,859 |
08 Mar 2024 | 1.8275 | 1.9545 | 1.8190 | 1.9014 | 1.9014 | 262,802 |
07 Mar 2024 | 1.7177 | 1.8365 | 1.6965 | 1.8018 | 1.8018 | 5,994,883 |
06 Mar 2024 | 1.6743 | 1.7920 | 1.6452 | 1.7349 | 1.7349 | 832,830 |
05 Mar 2024 | 1.6295 | 1.6702 | 1.6125 | 1.6535 | 1.6535 | 633,418 |
04 Mar 2024 | 1.6738 | 1.6840 | 1.6300 | 1.6410 | 1.6410 | 187,161 |
01 Mar 2024 | 1.6440 | 1.6955 | 1.6190 | 1.6645 | 1.6645 | 718,735 |
29 Feb 2024 | 1.6835 | 1.6940 | 1.6260 | 1.6825 | 1.6825 | 3,923,279 |
28 Feb 2024 | 1.7205 | 1.7200 | 1.6320 | 1.6707 | 1.6707 | 761,602 |
27 Feb 2024 | 1.7162 | 1.7485 | 1.6890 | 1.7230 | 1.7230 | 616,872 |
26 Feb 2024 | 1.7620 | 1.7730 | 1.7170 | 1.7395 | 1.7395 | 214,457 |
23 Feb 2024 | 1.7680 | 1.7890 | 1.7365 | 1.7700 | 1.7700 | 354,284 |
22 Feb 2024 | 1.7485 | 1.7810 | 1.7145 | 1.7705 | 1.7705 | 2,442,031 |
21 Feb 2024 | 1.7635 | 1.7720 | 1.7385 | 1.7545 | 1.7545 | 216,075 |
20 Feb 2024 | 1.7507 | 1.7980 | 1.7065 | 1.7423 | 1.7423 | 482,661 |
19 Feb 2024 | 1.7552 | 1.8230 | 1.7430 | 1.7627 | 1.7627 | 297,797 |
16 Feb 2024 | 1.8112 | 1.8090 | 1.7330 | 1.7561 | 1.7561 | 897,333 |
15 Feb 2024 | 1.7773 | 1.8315 | 1.7665 | 1.7670 | 1.7670 | 609,997 |
14 Feb 2024 | 1.7480 | 1.7710 | 1.7325 | 1.7616 | 1.7616 | 378,837 |
13 Feb 2024 | 1.8158 | 1.8445 | 1.7465 | 1.7675 | 1.7675 | 910,244 |
12 Feb 2024 | 1.7615 | 1.8450 | 1.7540 | 1.8278 | 1.8278 | 336,116 |
09 Feb 2024 | 1.7070 | 1.7880 | 1.6960 | 1.7524 | 1.7524 | 2,622,286 |
08 Feb 2024 | 1.8090 | 1.8365 | 1.7065 | 1.7643 | 1.7643 | 2,469,017 |
07 Feb 2024 | 1.9737 | 1.9770 | 1.7900 | 1.9103 | 1.9103 | 2,610,920 |
06 Feb 2024 | 2.0190 | 2.0250 | 1.9710 | 1.9772 | 1.9772 | 616,699 |
05 Feb 2024 | 1.9692 | 2.0600 | 1.9600 | 1.9845 | 1.9845 | 1,414,885 |
02 Feb 2024 | 2.0580 | 2.0880 | 1.9485 | 2.0024 | 2.0024 | 554,596 |
01 Feb 2024 | 2.0510 | 2.1000 | 1.9600 | 2.0682 | 2.0682 | 591,849 |
31 Jan 2024 | 2.0880 | 2.1280 | 2.0590 | 2.0903 | 2.0903 | 775,434 |
30 Jan 2024 | 2.0745 | 2.1100 | 2.0590 | 2.1005 | 2.1005 | 636,014 |
29 Jan 2024 | 2.0645 | 2.0790 | 2.0100 | 2.0587 | 2.0587 | 535,013 |
26 Jan 2024 | 2.0800 | 2.0860 | 2.0230 | 2.0596 | 2.0596 | 202,173 |
25 Jan 2024 | 2.0062 | 2.0840 | 1.9940 | 2.0612 | 2.0612 | 2,219,403 |
24 Jan 2024 | 2.0303 | 2.0680 | 1.9900 | 2.0144 | 2.0144 | 2,329,010 |
23 Jan 2024 | 2.1455 | 2.1500 | 1.9897 | 2.0751 | 2.0751 | 13,772,660 |
22 Jan 2024 | 2.1435 | 2.1870 | 2.1090 | 2.1287 | 2.1287 | 2,175,301 |
19 Jan 2024 | 2.1350 | 2.1710 | 2.1100 | 2.1237 | 2.1237 | 5,573,720 |
18 Jan 2024 | 2.1015 | 2.1760 | 2.0910 | 2.1490 | 2.1490 | 1,021,192 |
17 Jan 2024 | 2.1105 | 2.1730 | 2.0610 | 2.0914 | 2.0914 | 1,843,621 |
16 Jan 2024 | 2.1445 | 2.1830 | 2.1070 | 2.1465 | 2.1465 | 913,251 |
15 Jan 2024 | 2.2830 | 2.3110 | 2.1940 | 2.2486 | 2.2486 | 489,980 |
12 Jan 2024 | 2.1985 | 2.2910 | 2.1580 | 2.2617 | 2.2617 | 607,490 |
11 Jan 2024 | 2.2870 | 2.2970 | 2.1720 | 2.2084 | 2.2084 | 972,484 |
10 Jan 2024 | 2.2420 | 2.3160 | 2.2260 | 2.2917 | 2.2917 | 628,022 |
09 Jan 2024 | 2.2930 | 2.3010 | 2.2260 | 2.2349 | 2.2349 | 684,506 |
08 Jan 2024 | 2.2450 | 2.2850 | 2.1880 | 2.2361 | 2.2361 | 654,928 |
05 Jan 2024 | 2.2755 | 2.2950 | 2.2320 | 2.2583 | 2.2583 | 560,990 |
04 Jan 2024 | 2.2490 | 2.3420 | 2.2360 | 2.3020 | 2.3020 | 418,614 |
03 Jan 2024 | 2.3200 | 2.3730 | 2.2480 | 2.2838 | 2.2838 | 748,376 |
02 Jan 2024 | 2.4840 | 2.5320 | 2.3550 | 2.3585 | 2.3585 | 566,410 |
29 Dec 2023 | 2.4840 | 2.5310 | 2.4600 | 2.5070 | 2.5070 | 335,444 |
28 Dec 2023 | 2.4850 | 2.5000 | 2.4410 | 2.4704 | 2.4704 | 197,054 |
27 Dec 2023 | 2.3700 | 2.4810 | 2.2940 | 2.4420 | 2.4420 | 839,992 |
22 Dec 2023 | 2.3670 | 2.3930 | 2.3400 | 2.3812 | 2.3812 | 295,222 |
21 Dec 2023 | 2.4110 | 2.4140 | 2.3700 | 2.3792 | 2.3792 | 395,456 |
20 Dec 2023 | 2.4590 | 2.4900 | 2.4100 | 2.4508 | 2.4508 | 1,013,001 |
19 Dec 2023 | 2.4110 | 2.4930 | 2.4160 | 2.4623 | 2.4623 | 877,566 |
18 Dec 2023 | 2.3535 | 2.4200 | 2.3450 | 2.3935 | 2.3935 | 803,216 |
15 Dec 2023 | 2.4275 | 2.4600 | 2.3450 | 2.3918 | 2.3918 | 2,086,818 |
14 Dec 2023 | 2.2840 | 2.4740 | 2.1880 | 2.4052 | 2.4052 | 3,397,764 |
13 Dec 2023 | 2.2460 | 2.2730 | 2.1290 | 2.1749 | 2.1749 | 1,405,219 |
12 Dec 2023 | 2.2295 | 2.2610 | 2.1900 | 2.2188 | 2.2188 | 302,594 |
11 Dec 2023 | 2.2400 | 2.2580 | 2.1930 | 2.2263 | 2.2263 | 984,003 |
08 Dec 2023 | 2.3145 | 2.3180 | 2.1920 | 2.2431 | 2.2431 | 992,730 |
07 Dec 2023 | 2.3610 | 2.3760 | 2.2750 | 2.3253 | 2.3253 | 374,654 |
06 Dec 2023 | 2.3780 | 2.4280 | 2.3580 | 2.4121 | 2.4121 | 2,034,134 |
05 Dec 2023 | 2.2775 | 2.4050 | 2.2560 | 2.3475 | 2.3475 | 1,133,533 |
04 Dec 2023 | 2.2685 | 2.3620 | 2.2670 | 2.2968 | 2.2968 | 733,821 |
01 Dec 2023 | 2.1465 | 2.2550 | 2.1000 | 2.2121 | 2.2121 | 1,383,714 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |