Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1.8920 | 1.9000 | 1.7800 | 1.8400 | 1.8400 | 43,502 |
29 Apr 2024 | 1.8200 | 1.8920 | 1.8200 | 1.8920 | 1.8920 | 29,139 |
26 Apr 2024 | 1.9720 | 2.0000 | 1.7800 | 1.8200 | 1.8200 | 118,183 |
25 Apr 2024 | 2.0250 | 2.0900 | 1.9700 | 1.9700 | 1.9700 | 93,417 |
24 Apr 2024 | 2.1900 | 2.2000 | 2.0500 | 2.0600 | 2.0600 | 85,859 |
23 Apr 2024 | 2.1100 | 2.2000 | 2.0500 | 2.1700 | 2.1700 | 57,468 |
22 Apr 2024 | 2.0450 | 2.1400 | 1.9780 | 2.0850 | 2.0850 | 37,072 |
19 Apr 2024 | 2.0300 | 2.0650 | 2.0000 | 2.0450 | 2.0450 | 37,442 |
18 Apr 2024 | 1.9720 | 2.1550 | 1.9720 | 2.0300 | 2.0300 | 95,136 |
17 Apr 2024 | 2.0400 | 2.0400 | 1.9620 | 1.9720 | 1.9720 | 35,989 |
16 Apr 2024 | 1.9960 | 2.0500 | 1.9600 | 2.0500 | 2.0500 | 31,149 |
15 Apr 2024 | 1.9900 | 2.0350 | 1.9140 | 2.0200 | 2.0200 | 102,249 |
12 Apr 2024 | 2.0700 | 2.1450 | 1.9840 | 1.9920 | 1.9920 | 783,650 |
11 Apr 2024 | 2.5500 | 2.6000 | 2.5400 | 2.5700 | 2.5700 | 16,176 |
10 Apr 2024 | 2.6250 | 2.6500 | 2.5550 | 2.5700 | 2.5700 | 20,970 |
09 Apr 2024 | 2.6150 | 2.7450 | 2.5750 | 2.6500 | 2.6500 | 28,064 |
08 Apr 2024 | 2.6500 | 2.6500 | 2.5000 | 2.5900 | 2.5900 | 34,054 |
05 Apr 2024 | 2.7600 | 2.7600 | 2.6000 | 2.6600 | 2.6600 | 20,075 |
04 Apr 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7600 | 2.7600 | 8,741 |
03 Apr 2024 | 2.7600 | 2.7800 | 2.7200 | 2.7750 | 2.7750 | 6,865 |
02 Apr 2024 | 2.8200 | 2.8450 | 2.7050 | 2.7600 | 2.7600 | 14,262 |
28 Mar 2024 | 2.8000 | 2.8000 | 2.7100 | 2.7550 | 2.7550 | 5,950 |
27 Mar 2024 | 2.8200 | 2.8200 | 2.7000 | 2.7750 | 2.7750 | 18,364 |
26 Mar 2024 | 2.6700 | 2.8600 | 2.6700 | 2.8200 | 2.8200 | 20,510 |
25 Mar 2024 | 2.8500 | 2.8500 | 2.5800 | 2.7400 | 2.7400 | 60,607 |
22 Mar 2024 | 2.9100 | 2.9200 | 2.7500 | 2.8200 | 2.8200 | 21,465 |
21 Mar 2024 | 3.0400 | 3.0400 | 2.8000 | 2.9100 | 2.9100 | 30,727 |
20 Mar 2024 | 3.0850 | 3.0850 | 2.9600 | 3.0550 | 3.0550 | 43,233 |
19 Mar 2024 | 2.9300 | 3.0900 | 2.8800 | 3.0600 | 3.0600 | 59,896 |
18 Mar 2024 | 2.8650 | 2.9400 | 2.8400 | 2.9250 | 2.9250 | 34,798 |
15 Mar 2024 | 2.8800 | 2.8800 | 2.6200 | 2.8400 | 2.8400 | 115,373 |
14 Mar 2024 | 2.9000 | 2.9400 | 2.8250 | 2.8950 | 2.8950 | 42,586 |
13 Mar 2024 | 2.9800 | 2.9800 | 2.8200 | 2.8550 | 2.8550 | 141,089 |
12 Mar 2024 | 2.7700 | 3.0300 | 2.7150 | 2.8500 | 2.8500 | 331,189 |
11 Mar 2024 | 2.3750 | 2.6200 | 2.3750 | 2.6200 | 2.6200 | 85,995 |
08 Mar 2024 | 2.4000 | 2.4450 | 2.3050 | 2.3600 | 2.3600 | 13,587 |
07 Mar 2024 | 2.5250 | 2.5350 | 2.3100 | 2.4250 | 2.4250 | 30,396 |
06 Mar 2024 | 2.6000 | 2.6500 | 2.3800 | 2.5250 | 2.5250 | 58,986 |
05 Mar 2024 | 2.2500 | 2.6000 | 2.2500 | 2.5650 | 2.5650 | 102,387 |
04 Mar 2024 | 2.2750 | 2.2900 | 2.2000 | 2.2600 | 2.2600 | 17,689 |
01 Mar 2024 | 2.0650 | 2.4000 | 2.0300 | 2.2200 | 2.2200 | 65,831 |
29 Feb 2024 | 2.0000 | 2.0450 | 2.0000 | 2.0450 | 2.0450 | 23,614 |
28 Feb 2024 | 2.0700 | 2.0700 | 1.9860 | 2.0300 | 2.0300 | 22,976 |
27 Feb 2024 | 2.0700 | 2.0700 | 1.9920 | 2.0400 | 2.0400 | 12,703 |
26 Feb 2024 | 2.0300 | 2.0650 | 2.0000 | 2.0550 | 2.0550 | 17,314 |
23 Feb 2024 | 2.0200 | 2.0400 | 1.9880 | 2.0350 | 2.0350 | 14,294 |
22 Feb 2024 | 2.0200 | 2.0300 | 1.9720 | 2.0300 | 2.0300 | 9,623 |
21 Feb 2024 | 2.0450 | 2.0500 | 1.9620 | 2.0450 | 2.0450 | 14,744 |
20 Feb 2024 | 2.1000 | 2.1300 | 2.0450 | 2.0450 | 2.0450 | 15,608 |
19 Feb 2024 | 2.0000 | 2.1000 | 1.9820 | 2.1000 | 2.1000 | 13,887 |
16 Feb 2024 | 2.1000 | 2.1000 | 1.9900 | 2.0000 | 2.0000 | 15,437 |
15 Feb 2024 | 2.0200 | 2.1000 | 1.9420 | 2.0950 | 2.0950 | 20,815 |
14 Feb 2024 | 2.0600 | 2.2500 | 1.9620 | 2.0200 | 2.0200 | 93,167 |
13 Feb 2024 | 2.0000 | 2.0100 | 1.9000 | 1.9380 | 1.9380 | 54,268 |
12 Feb 2024 | 2.2500 | 2.2500 | 2.0000 | 2.0400 | 2.0400 | 76,773 |
09 Feb 2024 | 2.1500 | 2.2750 | 2.1150 | 2.1950 | 2.1950 | 27,259 |
08 Feb 2024 | 2.1700 | 2.1800 | 2.0850 | 2.1750 | 2.1750 | 10,428 |
07 Feb 2024 | 2.1950 | 2.1950 | 2.0800 | 2.1700 | 2.1700 | 29,876 |
06 Feb 2024 | 2.2000 | 2.2900 | 2.1000 | 2.1000 | 2.1000 | 23,190 |
05 Feb 2024 | 2.3200 | 2.3700 | 2.1300 | 2.2000 | 2.2000 | 43,156 |
02 Feb 2024 | 2.2150 | 2.3200 | 2.0000 | 2.2800 | 2.2800 | 164,660 |
01 Feb 2024 | 2.4350 | 2.4500 | 2.2150 | 2.2550 | 2.2550 | 99,819 |
31 Jan 2024 | 2.5000 | 2.7750 | 2.3300 | 2.4600 | 2.4600 | 223,146 |
30 Jan 2024 | 1.7900 | 3.1500 | 1.7900 | 2.5500 | 2.5500 | 795,107 |
29 Jan 2024 | 1.5400 | 1.6200 | 1.5400 | 1.5800 | 1.5800 | 19,546 |
26 Jan 2024 | 1.5200 | 1.5240 | 1.4660 | 1.5240 | 1.5240 | 5,697 |
25 Jan 2024 | 1.5400 | 1.5400 | 1.4520 | 1.5200 | 1.5200 | 14,134 |
24 Jan 2024 | 1.4400 | 1.5580 | 1.4400 | 1.5300 | 1.5300 | 23,867 |
23 Jan 2024 | 1.4200 | 1.4560 | 1.4100 | 1.4560 | 1.4560 | 13,064 |
22 Jan 2024 | 1.4000 | 1.4380 | 1.4000 | 1.4020 | 1.4020 | 7,334 |
19 Jan 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4380 | 1.4380 | 14,320 |
18 Jan 2024 | 1.4800 | 1.5140 | 1.4420 | 1.4420 | 1.4420 | 4,093 |
17 Jan 2024 | 1.5540 | 1.5540 | 1.4500 | 1.5160 | 1.5160 | 21,061 |
16 Jan 2024 | 1.5700 | 1.5800 | 1.5080 | 1.5540 | 1.5540 | 12,826 |
15 Jan 2024 | 1.5400 | 1.5780 | 1.5120 | 1.5700 | 1.5700 | 14,304 |
12 Jan 2024 | 1.6200 | 1.6260 | 1.5520 | 1.5600 | 1.5600 | 10,997 |
11 Jan 2024 | 1.6320 | 1.6380 | 1.5860 | 1.6260 | 1.6260 | 10,357 |
10 Jan 2024 | 1.6100 | 1.6380 | 1.6000 | 1.6320 | 1.6320 | 7,762 |
09 Jan 2024 | 1.6000 | 1.6400 | 1.5860 | 1.6400 | 1.6400 | 9,180 |
08 Jan 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 17,112 |
05 Jan 2024 | 1.6300 | 1.7800 | 1.5840 | 1.6480 | 1.6480 | 62,685 |
04 Jan 2024 | 1.5580 | 1.6300 | 1.5040 | 1.5800 | 1.5800 | 35,456 |
03 Jan 2024 | 1.5600 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 14,134 |
02 Jan 2024 | 1.4200 | 1.6000 | 1.3980 | 1.5720 | 1.5720 | 39,649 |
29 Dec 2023 | 1.4100 | 1.4420 | 1.3780 | 1.4400 | 1.4400 | 19,019 |
28 Dec 2023 | 1.4200 | 1.4200 | 1.3300 | 1.3820 | 1.3820 | 20,329 |
27 Dec 2023 | 1.4200 | 1.4380 | 1.3800 | 1.4200 | 1.4200 | 36,827 |
22 Dec 2023 | 1.4500 | 1.4580 | 1.4000 | 1.4200 | 1.4200 | 13,544 |
21 Dec 2023 | 1.4600 | 1.4780 | 1.4000 | 1.4600 | 1.4600 | 23,652 |
20 Dec 2023 | 1.4960 | 1.4960 | 1.4400 | 1.4760 | 1.4760 | 14,544 |
19 Dec 2023 | 1.5320 | 1.6000 | 1.4940 | 1.4940 | 1.4940 | 40,006 |
18 Dec 2023 | 1.4900 | 1.5300 | 1.4640 | 1.5300 | 1.5300 | 5,124 |
15 Dec 2023 | 1.4720 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 24,170 |
14 Dec 2023 | 1.4800 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 7,076 |
13 Dec 2023 | 1.5100 | 1.5380 | 1.4800 | 1.4800 | 1.4800 | 10,864 |
12 Dec 2023 | 1.5600 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 47,532 |
11 Dec 2023 | 1.6280 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 13,139 |
08 Dec 2023 | 1.6000 | 1.6300 | 1.5800 | 1.6280 | 1.6280 | 7,889 |
07 Dec 2023 | 1.6000 | 1.6000 | 1.5520 | 1.6000 | 1.6000 | 6,270 |
06 Dec 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 11,158 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |