Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 1.9080 | 2.0000 | 1.9020 | 1.9460 | 1.9460 | 28,803 |
16 Apr 2024 | 1.9260 | 1.9300 | 1.8660 | 1.9060 | 1.9060 | 14,946 |
15 Apr 2024 | 2.0300 | 2.0300 | 1.8480 | 1.9460 | 1.9460 | 29,194 |
12 Apr 2024 | 2.0500 | 2.1300 | 1.9900 | 2.0400 | 2.0400 | 28,495 |
11 Apr 2024 | 2.0200 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 21,382 |
10 Apr 2024 | 2.0250 | 2.0350 | 1.9800 | 2.0200 | 2.0200 | 28,884 |
09 Apr 2024 | 1.9800 | 2.0450 | 1.9720 | 2.0200 | 2.0200 | 104,875 |
08 Apr 2024 | 1.8700 | 1.9000 | 1.8460 | 1.8780 | 1.8780 | 7,542 |
05 Apr 2024 | 1.9400 | 1.9800 | 1.8900 | 1.8900 | 1.8900 | 8,181 |
04 Apr 2024 | 1.8440 | 1.9700 | 1.8440 | 1.9420 | 1.9420 | 21,318 |
03 Apr 2024 | 1.8380 | 1.8600 | 1.8120 | 1.8440 | 1.8440 | 15,749 |
02 Apr 2024 | 1.8300 | 1.8400 | 1.8120 | 1.8380 | 1.8380 | 7,797 |
28 Mar 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8420 | 1.8420 | 10,918 |
27 Mar 2024 | 1.8020 | 1.8420 | 1.8000 | 1.8420 | 1.8420 | 9,485 |
26 Mar 2024 | 1.8040 | 1.8040 | 1.7600 | 1.8000 | 1.8000 | 12,378 |
25 Mar 2024 | 1.7800 | 1.8040 | 1.7800 | 1.8040 | 1.8040 | 8,421 |
22 Mar 2024 | 1.8000 | 1.8200 | 1.7920 | 1.8200 | 1.8200 | 14,640 |
21 Mar 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8260 | 1.8260 | 9,449 |
20 Mar 2024 | 1.8300 | 1.8440 | 1.8100 | 1.8300 | 1.8300 | 13,194 |
19 Mar 2024 | 1.8320 | 1.8540 | 1.8320 | 1.8420 | 1.8420 | 7,137 |
18 Mar 2024 | 1.8700 | 1.8700 | 1.8180 | 1.8320 | 1.8320 | 19,869 |
15 Mar 2024 | 1.8220 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | 9,115 |
14 Mar 2024 | 1.8600 | 1.8680 | 1.8500 | 1.8500 | 1.8500 | 14,797 |
13 Mar 2024 | 1.8720 | 1.8800 | 1.8560 | 1.8580 | 1.8580 | 9,510 |
12 Mar 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8720 | 1.8720 | 6,922 |
11 Mar 2024 | 1.9080 | 1.9100 | 1.8700 | 1.8800 | 1.8800 | 6,153 |
08 Mar 2024 | 1.9080 | 1.9560 | 1.9080 | 1.9080 | 1.9080 | 9,718 |
07 Mar 2024 | 1.8700 | 2.0900 | 1.8700 | 1.9080 | 1.9080 | 51,448 |
06 Mar 2024 | 1.8980 | 1.9020 | 1.8100 | 1.8560 | 1.8560 | 43,160 |
05 Mar 2024 | 1.8700 | 1.9000 | 1.8600 | 1.8980 | 1.8980 | 13,751 |
04 Mar 2024 | 1.9000 | 1.9180 | 1.8600 | 1.8920 | 1.8920 | 17,779 |
01 Mar 2024 | 1.9200 | 1.9200 | 1.8820 | 1.9180 | 1.9180 | 3,886 |
29 Feb 2024 | 1.9000 | 1.9200 | 1.8540 | 1.9200 | 1.9200 | 25,451 |
28 Feb 2024 | 1.9260 | 1.9480 | 1.8920 | 1.9180 | 1.9180 | 11,252 |
27 Feb 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9240 | 1.9240 | 4,669 |
26 Feb 2024 | 1.9520 | 1.9540 | 1.9200 | 1.9200 | 1.9200 | 7,002 |
23 Feb 2024 | 1.9500 | 1.9680 | 1.9480 | 1.9520 | 1.9520 | 9,707 |
22 Feb 2024 | 1.9600 | 1.9600 | 1.9180 | 1.9500 | 1.9500 | 10,144 |
21 Feb 2024 | 1.9200 | 1.9560 | 1.9160 | 1.9280 | 1.9280 | 14,942 |
20 Feb 2024 | 1.9800 | 1.9900 | 1.9000 | 1.9180 | 1.9180 | 19,580 |
19 Feb 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9800 | 1.9800 | 18,557 |
16 Feb 2024 | 1.9920 | 2.0000 | 1.9240 | 1.9600 | 1.9600 | 16,749 |
15 Feb 2024 | 1.9900 | 2.0000 | 1.9900 | 1.9980 | 1.9980 | 3,983 |
14 Feb 2024 | 2.0100 | 2.0100 | 1.9720 | 1.9900 | 1.9900 | 5,694 |
13 Feb 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0100 | 2.0100 | 15,052 |
12 Feb 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 12,943 |
09 Feb 2024 | 2.0600 | 2.1550 | 2.0600 | 2.1100 | 2.1100 | 59,569 |
08 Feb 2024 | 2.0500 | 2.0750 | 2.0400 | 2.0600 | 2.0600 | 15,007 |
07 Feb 2024 | 2.0600 | 2.0900 | 2.0400 | 2.0400 | 2.0400 | 13,250 |
06 Feb 2024 | 2.1100 | 2.1600 | 2.0200 | 2.0550 | 2.0550 | 33,624 |
05 Feb 2024 | 1.9180 | 2.1650 | 1.9160 | 2.1600 | 2.1600 | 82,011 |
02 Feb 2024 | 1.9360 | 1.9360 | 1.8800 | 1.9160 | 1.9160 | 18,711 |
01 Feb 2024 | 1.9540 | 1.9540 | 1.8600 | 1.9360 | 1.9360 | 18,117 |
31 Jan 2024 | 2.0000 | 2.0050 | 1.9460 | 1.9540 | 1.9540 | 17,481 |
30 Jan 2024 | 1.9600 | 2.0050 | 1.9500 | 2.0050 | 2.0050 | 21,054 |
29 Jan 2024 | 1.9300 | 1.9560 | 1.9000 | 1.9560 | 1.9560 | 12,248 |
26 Jan 2024 | 1.9640 | 1.9640 | 1.8900 | 1.9300 | 1.9300 | 21,908 |
25 Jan 2024 | 1.9900 | 1.9900 | 1.8900 | 1.9620 | 1.9620 | 12,940 |
24 Jan 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9900 | 1.9900 | 10,375 |
23 Jan 2024 | 1.9940 | 2.0300 | 1.9640 | 2.0000 | 2.0000 | 23,616 |
22 Jan 2024 | 1.9800 | 1.9920 | 1.9500 | 1.9920 | 1.9920 | 17,450 |
19 Jan 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 20,514 |
18 Jan 2024 | 1.9100 | 2.0200 | 1.8620 | 1.9100 | 1.9100 | 92,061 |
17 Jan 2024 | 1.8400 | 1.8700 | 1.7500 | 1.8300 | 1.8300 | 34,094 |
16 Jan 2024 | 1.8840 | 1.9000 | 1.8260 | 1.8520 | 1.8520 | 16,746 |
15 Jan 2024 | 1.8700 | 1.9000 | 1.8300 | 1.8840 | 1.8840 | 33,514 |
12 Jan 2024 | 1.8860 | 1.9200 | 1.8860 | 1.9080 | 1.9080 | 5,773 |
11 Jan 2024 | 1.9460 | 1.9460 | 1.8800 | 1.9040 | 1.9040 | 20,851 |
10 Jan 2024 | 1.9220 | 1.9600 | 1.9000 | 1.9460 | 1.9460 | 16,633 |
09 Jan 2024 | 1.9980 | 1.9980 | 1.9000 | 1.9100 | 1.9100 | 26,161 |
08 Jan 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9920 | 1.9920 | 15,074 |
05 Jan 2024 | 1.9920 | 2.0150 | 1.9820 | 2.0100 | 2.0100 | 8,236 |
04 Jan 2024 | 1.9980 | 1.9980 | 1.9700 | 1.9920 | 1.9920 | 6,115 |
03 Jan 2024 | 2.0200 | 2.0400 | 1.9800 | 1.9960 | 1.9960 | 8,919 |
02 Jan 2024 | 2.0100 | 2.0400 | 1.9800 | 2.0050 | 2.0050 | 15,891 |
29 Dec 2023 | 2.0100 | 2.0400 | 1.9500 | 2.0200 | 2.0200 | 18,992 |
28 Dec 2023 | 2.0000 | 2.0300 | 1.9260 | 2.0100 | 2.0100 | 26,874 |
27 Dec 2023 | 2.0500 | 2.0600 | 1.9700 | 1.9900 | 1.9900 | 50,088 |
22 Dec 2023 | 2.0800 | 2.0900 | 2.0100 | 2.0500 | 2.0500 | 35,046 |
21 Dec 2023 | 2.1000 | 2.1500 | 2.0500 | 2.0950 | 2.0950 | 24,107 |
20 Dec 2023 | 2.0800 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 56,380 |
19 Dec 2023 | 2.1400 | 2.1500 | 2.0700 | 2.0900 | 2.0900 | 16,943 |
18 Dec 2023 | 2.1750 | 2.1800 | 2.1250 | 2.1400 | 2.1400 | 32,925 |
15 Dec 2023 | 2.1000 | 2.1850 | 2.0450 | 2.1100 | 2.1100 | 32,955 |
14 Dec 2023 | 2.0400 | 2.1000 | 1.9800 | 2.0900 | 2.0900 | 85,218 |
13 Dec 2023 | 1.9120 | 2.0300 | 1.8000 | 1.9800 | 1.9800 | 77,368 |
12 Dec 2023 | 1.9700 | 1.9800 | 1.8500 | 1.9100 | 1.9100 | 26,886 |
11 Dec 2023 | 1.9360 | 2.0000 | 1.9100 | 1.9700 | 1.9700 | 23,363 |
08 Dec 2023 | 1.9500 | 1.9520 | 1.9060 | 1.9360 | 1.9360 | 36,139 |
07 Dec 2023 | 1.9440 | 1.9860 | 1.9340 | 1.9500 | 1.9500 | 16,107 |
06 Dec 2023 | 1.9140 | 1.9420 | 1.9100 | 1.9420 | 1.9420 | 13,912 |
05 Dec 2023 | 1.9500 | 1.9840 | 1.8500 | 1.9400 | 1.9400 | 31,090 |
04 Dec 2023 | 1.9920 | 2.0000 | 1.8240 | 1.9420 | 1.9420 | 25,179 |
01 Dec 2023 | 2.0400 | 2.0600 | 1.9700 | 1.9900 | 1.9900 | 25,086 |
30 Nov 2023 | 2.0500 | 2.0500 | 2.0150 | 2.0400 | 2.0400 | 8,990 |
29 Nov 2023 | 2.0700 | 2.1500 | 2.0400 | 2.0450 | 2.0450 | 25,636 |
28 Nov 2023 | 2.0700 | 2.0850 | 2.0500 | 2.0500 | 2.0500 | 12,255 |
27 Nov 2023 | 2.0000 | 2.1400 | 1.9760 | 2.0650 | 2.0650 | 52,172 |
24 Nov 2023 | 2.0100 | 2.0650 | 2.0000 | 2.0150 | 2.0150 | 9,914 |
23 Nov 2023 | 2.1000 | 2.1100 | 2.0000 | 2.0100 | 2.0100 | 16,196 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |