Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.8785 | 1.8900 | 1.8680 | 1.8865 | 1.8865 | 5,279,768 |
03 May 2024 | 1.8965 | 1.9110 | 1.8600 | 1.8600 | 1.8600 | 14,322,920 |
02 May 2024 | 1.8585 | 1.9025 | 1.8555 | 1.8815 | 1.8815 | 18,235,720 |
30 Apr 2024 | 1.8800 | 1.8875 | 1.8540 | 1.8555 | 1.8555 | 12,972,657 |
29 Apr 2024 | 1.7985 | 1.8750 | 1.7970 | 1.8735 | 1.8735 | 28,021,595 |
26 Apr 2024 | 1.7950 | 1.8000 | 1.7820 | 1.7905 | 1.7905 | 11,054,186 |
25 Apr 2024 | 1.8245 | 1.8260 | 1.7775 | 1.7915 | 1.7915 | 13,586,580 |
24 Apr 2024 | 1.8100 | 1.8160 | 1.7910 | 1.8155 | 1.8155 | 15,181,281 |
23 Apr 2024 | 1.7600 | 1.8245 | 1.7445 | 1.8175 | 1.8175 | 55,206,674 |
22 Apr 2024 | 1.7345 | 1.7540 | 1.7185 | 1.7520 | 1.7520 | 15,615,210 |
19 Apr 2024 | 1.7120 | 1.7295 | 1.6910 | 1.7295 | 1.7295 | 14,327,222 |
18 Apr 2024 | 1.6995 | 1.7090 | 1.6850 | 1.7060 | 1.7060 | 18,765,448 |
17 Apr 2024 | 1.6705 | 1.7020 | 1.6475 | 1.6900 | 1.6900 | 14,045,548 |
16 Apr 2024 | 1.6610 | 1.6935 | 1.6540 | 1.6740 | 1.6740 | 12,104,324 |
15 Apr 2024 | 1.6870 | 1.6975 | 1.6720 | 1.6850 | 1.6850 | 10,303,468 |
12 Apr 2024 | 1.6565 | 1.6975 | 1.6540 | 1.6875 | 1.6875 | 20,305,271 |
11 Apr 2024 | 1.6250 | 1.6550 | 1.6245 | 1.6460 | 1.6460 | 14,193,377 |
10 Apr 2024 | 1.6610 | 1.6725 | 1.6190 | 1.6290 | 1.6290 | 15,973,112 |
09 Apr 2024 | 1.6520 | 1.6640 | 1.6375 | 1.6520 | 1.6520 | 8,053,279 |
08 Apr 2024 | 1.6200 | 1.6540 | 1.6170 | 1.6500 | 1.6500 | 10,172,514 |
05 Apr 2024 | 1.6305 | 1.6385 | 1.6085 | 1.6175 | 1.6175 | 12,152,508 |
04 Apr 2024 | 1.6440 | 1.6540 | 1.6335 | 1.6510 | 1.6510 | 9,148,538 |
03 Apr 2024 | 1.6480 | 1.6480 | 1.6285 | 1.6415 | 1.6415 | 11,730,997 |
02 Apr 2024 | 1.6745 | 1.6745 | 1.6475 | 1.6490 | 1.6490 | 14,242,929 |
28 Mar 2024 | 1.6800 | 1.6800 | 1.6570 | 1.6735 | 1.6735 | 9,191,911 |
27 Mar 2024 | 1.6400 | 1.6700 | 1.6315 | 1.6700 | 1.6700 | 11,409,479 |
26 Mar 2024 | 1.6405 | 1.6470 | 1.6280 | 1.6325 | 1.6325 | 8,480,811 |
25 Mar 2024 | 1.6400 | 1.6450 | 1.6245 | 1.6385 | 1.6385 | 8,541,256 |
22 Mar 2024 | 1.6210 | 1.6400 | 1.6110 | 1.6350 | 1.6350 | 9,780,156 |
21 Mar 2024 | 1.6530 | 1.6550 | 1.6160 | 1.6165 | 1.6165 | 12,424,581 |
20 Mar 2024 | 1.6530 | 1.6560 | 1.6405 | 1.6415 | 1.6415 | 7,625,573 |
19 Mar 2024 | 1.6515 | 1.6515 | 1.6355 | 1.6480 | 1.6480 | 12,145,559 |
18 Mar 2024 | 1.6750 | 1.6915 | 1.6420 | 1.6515 | 1.6515 | 12,351,862 |
15 Mar 2024 | 1.6420 | 1.6760 | 1.6385 | 1.6720 | 1.6720 | 34,962,656 |
14 Mar 2024 | 1.6435 | 1.6680 | 1.6415 | 1.6420 | 1.6420 | 16,947,176 |
13 Mar 2024 | 1.7015 | 1.7030 | 1.6400 | 1.6400 | 1.6400 | 32,952,439 |
12 Mar 2024 | 1.7100 | 1.7275 | 1.6820 | 1.6835 | 1.6835 | 23,939,915 |
11 Mar 2024 | 1.7000 | 1.7205 | 1.6655 | 1.6875 | 1.6875 | 34,155,393 |
08 Mar 2024 | 1.7370 | 1.7550 | 1.7060 | 1.7510 | 1.7510 | 14,914,615 |
07 Mar 2024 | 1.7130 | 1.7575 | 1.7000 | 1.7365 | 1.7365 | 17,240,053 |
06 Mar 2024 | 1.7250 | 1.7600 | 1.7095 | 1.7445 | 1.7445 | 20,993,072 |
05 Mar 2024 | 1.6635 | 1.7240 | 1.6470 | 1.7240 | 1.7240 | 27,127,835 |
04 Mar 2024 | 1.6770 | 1.6830 | 1.6570 | 1.6605 | 1.6605 | 10,130,460 |
01 Mar 2024 | 1.6750 | 1.6870 | 1.6585 | 1.6700 | 1.6700 | 13,197,304 |
29 Feb 2024 | 1.6765 | 1.6930 | 1.6640 | 1.6800 | 1.6800 | 12,069,229 |
28 Feb 2024 | 1.6820 | 1.6845 | 1.6660 | 1.6835 | 1.6835 | 9,079,276 |
27 Feb 2024 | 1.6750 | 1.6850 | 1.6645 | 1.6740 | 1.6740 | 7,251,561 |
26 Feb 2024 | 1.6885 | 1.6930 | 1.6605 | 1.6655 | 1.6655 | 9,315,813 |
23 Feb 2024 | 1.6880 | 1.6940 | 1.6755 | 1.6885 | 1.6885 | 7,449,877 |
22 Feb 2024 | 1.7130 | 1.7130 | 1.6870 | 1.6910 | 1.6910 | 11,078,165 |
21 Feb 2024 | 1.7135 | 1.7255 | 1.6775 | 1.7025 | 1.7025 | 16,155,274 |
20 Feb 2024 | 1.6780 | 1.7100 | 1.6670 | 1.7015 | 1.7015 | 15,712,004 |
19 Feb 2024 | 1.6530 | 1.6840 | 1.6530 | 1.6770 | 1.6770 | 8,912,913 |
16 Feb 2024 | 1.6720 | 1.6755 | 1.6450 | 1.6570 | 1.6570 | 10,304,291 |
15 Feb 2024 | 1.6400 | 1.6735 | 1.6390 | 1.6650 | 1.6650 | 9,318,447 |
14 Feb 2024 | 1.6430 | 1.6620 | 1.6315 | 1.6350 | 1.6350 | 10,925,191 |
13 Feb 2024 | 1.6535 | 1.6675 | 1.6345 | 1.6380 | 1.6380 | 16,674,053 |
12 Feb 2024 | 1.6735 | 1.6735 | 1.6505 | 1.6575 | 1.6575 | 11,391,807 |
09 Feb 2024 | 1.6935 | 1.6935 | 1.6565 | 1.6600 | 1.6600 | 17,690,765 |
08 Feb 2024 | 1.7250 | 1.7315 | 1.7045 | 1.7045 | 1.7045 | 6,589,104 |
07 Feb 2024 | 1.7520 | 1.7560 | 1.7175 | 1.7225 | 1.7225 | 8,714,541 |
06 Feb 2024 | 1.7725 | 1.7725 | 1.7310 | 1.7410 | 1.7410 | 10,139,722 |
05 Feb 2024 | 1.7600 | 1.7770 | 1.7510 | 1.7595 | 1.7595 | 6,818,579 |
02 Feb 2024 | 1.7975 | 1.8115 | 1.7710 | 1.7755 | 1.7755 | 7,754,146 |
01 Feb 2024 | 1.8225 | 1.8270 | 1.7835 | 1.7890 | 1.7890 | 12,704,220 |
31 Jan 2024 | 1.8240 | 1.8465 | 1.8075 | 1.8405 | 1.8405 | 19,846,033 |
30 Jan 2024 | 1.7875 | 1.8315 | 1.7795 | 1.8255 | 1.8255 | 15,336,155 |
29 Jan 2024 | 1.7895 | 1.7905 | 1.7615 | 1.7875 | 1.7875 | 10,530,383 |
26 Jan 2024 | 1.7925 | 1.7980 | 1.7785 | 1.7875 | 1.7875 | 12,364,739 |
25 Jan 2024 | 1.7675 | 1.7900 | 1.7535 | 1.7890 | 1.7890 | 13,874,951 |
24 Jan 2024 | 1.7665 | 1.7855 | 1.7600 | 1.7710 | 1.7710 | 9,195,011 |
23 Jan 2024 | 1.8080 | 1.8090 | 1.7460 | 1.7550 | 1.7550 | 20,413,068 |
22 Jan 2024 | 1.8295 | 1.8355 | 1.7975 | 1.8025 | 1.8025 | 7,842,534 |
19 Jan 2024 | 1.8170 | 1.8295 | 1.8090 | 1.8240 | 1.8240 | 5,674,060 |
18 Jan 2024 | 1.8140 | 1.8170 | 1.7990 | 1.8050 | 1.8050 | 5,815,680 |
17 Jan 2024 | 1.8300 | 1.8320 | 1.7900 | 1.8095 | 1.8095 | 10,339,973 |
16 Jan 2024 | 1.8445 | 1.8615 | 1.8320 | 1.8320 | 1.8320 | 8,338,160 |
15 Jan 2024 | 1.8340 | 1.8665 | 1.8320 | 1.8550 | 1.8550 | 23,506,994 |
12 Jan 2024 | 1.8755 | 1.8990 | 1.8740 | 1.8905 | 1.8905 | 5,703,668 |
11 Jan 2024 | 1.9225 | 1.9225 | 1.8615 | 1.8625 | 1.8625 | 6,415,248 |
10 Jan 2024 | 1.9135 | 1.9180 | 1.8960 | 1.9175 | 1.9175 | 6,136,339 |
09 Jan 2024 | 1.9075 | 1.9185 | 1.8925 | 1.9125 | 1.9125 | 5,280,174 |
08 Jan 2024 | 1.8860 | 1.9075 | 1.8775 | 1.9075 | 1.9075 | 6,939,661 |
05 Jan 2024 | 1.8715 | 1.8885 | 1.8645 | 1.8885 | 1.8885 | 5,903,894 |
04 Jan 2024 | 1.8440 | 1.8860 | 1.8440 | 1.8840 | 1.8840 | 7,683,125 |
03 Jan 2024 | 1.8450 | 1.8560 | 1.8265 | 1.8415 | 1.8415 | 6,001,049 |
02 Jan 2024 | 1.8710 | 1.8925 | 1.8410 | 1.8470 | 1.8470 | 13,425,771 |
29 Dec 2023 | 1.8655 | 1.8705 | 1.8575 | 1.8590 | 1.8590 | 4,438,655 |
28 Dec 2023 | 1.8555 | 1.8600 | 1.8405 | 1.8535 | 1.8535 | 5,873,762 |
27 Dec 2023 | 1.8595 | 1.8670 | 1.8455 | 1.8500 | 1.8500 | 4,606,847 |
22 Dec 2023 | 1.8620 | 1.8680 | 1.8540 | 1.8590 | 1.8590 | 5,453,032 |
21 Dec 2023 | 1.8790 | 1.8835 | 1.8585 | 1.8620 | 1.8620 | 7,196,952 |
20 Dec 2023 | 1.9055 | 1.9075 | 1.8810 | 1.8810 | 1.8810 | 7,483,598 |
19 Dec 2023 | 1.9100 | 1.9290 | 1.9040 | 1.9100 | 1.9100 | 21,204,644 |
18 Dec 2023 | 1.9395 | 1.9395 | 1.8990 | 1.9030 | 1.9030 | 8,727,308 |
15 Dec 2023 | 1.9765 | 1.9800 | 1.9290 | 1.9395 | 1.9395 | 17,454,422 |
14 Dec 2023 | 1.9650 | 1.9870 | 1.9395 | 1.9735 | 1.9735 | 15,376,848 |
13 Dec 2023 | 1.9205 | 1.9540 | 1.9115 | 1.9450 | 1.9450 | 13,382,631 |
12 Dec 2023 | 1.9595 | 1.9630 | 1.9060 | 1.9140 | 1.9140 | 17,512,857 |
11 Dec 2023 | 1.9615 | 1.9770 | 1.9425 | 1.9495 | 1.9495 | 11,233,973 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |