Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 2.0000 | 2.1800 | 2.0000 | 2.1300 | 2.1300 | 42,500 |
19 Apr 2024 | 2.0800 | 2.1800 | 2.0100 | 2.0400 | 2.0400 | 53,500 |
18 Apr 2024 | 1.9700 | 2.1600 | 1.9700 | 2.1400 | 2.1400 | 26,700 |
17 Apr 2024 | 2.0500 | 2.2000 | 1.9100 | 2.0100 | 2.0100 | 125,200 |
16 Apr 2024 | 2.4500 | 2.6800 | 1.9600 | 2.0500 | 2.0500 | 370,000 |
15 Apr 2024 | 2.6900 | 2.6900 | 2.2300 | 2.4500 | 2.4500 | 445,500 |
12 Apr 2024 | 2.8300 | 3.1900 | 2.5600 | 2.9400 | 2.9400 | 794,300 |
11 Apr 2024 | 2.2400 | 2.6700 | 1.9400 | 2.6300 | 2.6300 | 540,200 |
10 Apr 2024 | 1.9300 | 2.3600 | 1.8800 | 2.1900 | 2.1900 | 699,100 |
09 Apr 2024 | 1.8600 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 12,300 |
08 Apr 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 9,200 |
05 Apr 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 5,900 |
04 Apr 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 17,500 |
03 Apr 2024 | 1.8400 | 1.8900 | 1.8000 | 1.8400 | 1.8400 | 17,100 |
02 Apr 2024 | 1.9200 | 1.9400 | 1.8100 | 1.8300 | 1.8300 | 58,800 |
01 Apr 2024 | 2.0500 | 2.0500 | 1.9000 | 1.9500 | 1.9500 | 13,800 |
28 Mar 2024 | 2.0200 | 2.1200 | 1.9600 | 2.0700 | 2.0700 | 68,700 |
27 Mar 2024 | 1.7700 | 2.0200 | 1.7700 | 2.0200 | 2.0200 | 101,900 |
26 Mar 2024 | 1.7500 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 23,500 |
25 Mar 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 19,900 |
22 Mar 2024 | 1.7400 | 1.8800 | 1.6900 | 1.7700 | 1.7700 | 7,500 |
21 Mar 2024 | 1.7100 | 1.8200 | 1.7100 | 1.7700 | 1.7700 | 33,400 |
20 Mar 2024 | 1.6500 | 1.7800 | 1.6500 | 1.7100 | 1.7100 | 21,000 |
19 Mar 2024 | 1.7900 | 1.8000 | 1.6600 | 1.6700 | 1.6700 | 31,600 |
18 Mar 2024 | 1.8700 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 11,300 |
15 Mar 2024 | 1.8200 | 1.8800 | 1.7600 | 1.7600 | 1.7600 | 27,600 |
14 Mar 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 32,600 |
13 Mar 2024 | 1.7600 | 1.9000 | 1.6800 | 1.8700 | 1.8700 | 68,900 |
12 Mar 2024 | 1.7000 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 25,000 |
11 Mar 2024 | 1.6900 | 1.7900 | 1.6600 | 1.7100 | 1.7100 | 40,500 |
08 Mar 2024 | 1.7600 | 1.8500 | 1.6700 | 1.7100 | 1.7100 | 18,200 |
07 Mar 2024 | 1.6800 | 1.7300 | 1.6100 | 1.6600 | 1.6600 | 38,700 |
06 Mar 2024 | 1.7400 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 21,800 |
05 Mar 2024 | 1.9900 | 1.9900 | 1.7000 | 1.7500 | 1.7500 | 39,200 |
04 Mar 2024 | 1.7700 | 1.7800 | 1.6600 | 1.7300 | 1.7300 | 7,000 |
01 Mar 2024 | 1.8300 | 1.8300 | 1.7300 | 1.7300 | 1.7300 | 36,800 |
29 Feb 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8700 | 1.8700 | 31,800 |
28 Feb 2024 | 1.9000 | 1.9500 | 1.8200 | 1.9100 | 1.9100 | 30,400 |
27 Feb 2024 | 1.8500 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 56,100 |
26 Feb 2024 | 1.8000 | 1.8400 | 1.7000 | 1.8400 | 1.8400 | 13,400 |
23 Feb 2024 | 1.8000 | 1.9000 | 1.5500 | 1.7100 | 1.7100 | 130,700 |
22 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
21 Feb 2024 | 1.9900 | 2.0600 | 1.9600 | 2.0400 | 2.0400 | 30,900 |
20 Feb 2024 | 2.0000 | 2.0800 | 1.9500 | 2.0300 | 2.0300 | 39,600 |
16 Feb 2024 | 1.8800 | 2.1500 | 1.8800 | 2.0400 | 2.0400 | 26,300 |
15 Feb 2024 | 1.8900 | 2.0300 | 1.8900 | 2.0100 | 2.0100 | 6,400 |
14 Feb 2024 | 1.9900 | 2.0800 | 1.8500 | 1.9800 | 1.9800 | 35,000 |
13 Feb 2024 | 1.9600 | 2.0800 | 1.9600 | 2.0400 | 2.0400 | 32,200 |
12 Feb 2024 | 1.9600 | 2.1100 | 1.9100 | 2.0400 | 2.0400 | 41,900 |
09 Feb 2024 | 1.9800 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 17,800 |
08 Feb 2024 | 1.9500 | 1.9900 | 1.8900 | 1.9700 | 1.9700 | 7,600 |
07 Feb 2024 | 1.9300 | 1.9300 | 1.8400 | 1.9300 | 1.9300 | 31,800 |
06 Feb 2024 | 2.0800 | 2.0800 | 1.8800 | 1.9500 | 1.9500 | 219,300 |
05 Feb 2024 | 2.0200 | 2.1100 | 2.0000 | 2.0500 | 2.0500 | 36,900 |
02 Feb 2024 | 2.1300 | 2.1300 | 2.0000 | 2.0800 | 2.0800 | 34,800 |
01 Feb 2024 | 2.2400 | 2.2400 | 2.0900 | 2.1300 | 2.1300 | 33,500 |
31 Jan 2024 | 2.3100 | 2.3600 | 2.0200 | 2.1100 | 2.1100 | 43,200 |
30 Jan 2024 | 2.1200 | 2.3000 | 2.0700 | 2.2700 | 2.2700 | 81,000 |
29 Jan 2024 | 1.9900 | 2.2000 | 1.9600 | 2.1000 | 2.1000 | 87,200 |
26 Jan 2024 | 1.9500 | 2.0100 | 1.9100 | 1.9900 | 1.9900 | 24,500 |
25 Jan 2024 | 1.9100 | 2.0400 | 1.8500 | 2.0100 | 2.0100 | 27,100 |
24 Jan 2024 | 1.8400 | 1.9200 | 1.8400 | 1.8900 | 1.8900 | 27,000 |
23 Jan 2024 | 1.9300 | 1.9400 | 1.8400 | 1.9200 | 1.9200 | 21,600 |
22 Jan 2024 | 1.8800 | 1.9400 | 1.8400 | 1.8500 | 1.8500 | 33,100 |
19 Jan 2024 | 1.8600 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 21,400 |
18 Jan 2024 | 1.8500 | 1.9800 | 1.8500 | 1.8800 | 1.8800 | 24,400 |
17 Jan 2024 | 1.8800 | 2.1400 | 1.8300 | 1.8900 | 1.8900 | 38,500 |
16 Jan 2024 | 1.9000 | 2.1000 | 1.8000 | 1.8700 | 1.8700 | 67,500 |
12 Jan 2024 | 1.9000 | 2.0800 | 1.8500 | 1.9000 | 1.9000 | 86,800 |
11 Jan 2024 | 1.8400 | 1.9800 | 1.8400 | 1.8900 | 1.8900 | 8,500 |
10 Jan 2024 | 1.8700 | 2.0000 | 1.8700 | 1.9000 | 1.9000 | 18,500 |
09 Jan 2024 | 2.0600 | 2.0600 | 1.9400 | 1.9600 | 1.9600 | 59,800 |
08 Jan 2024 | 1.9900 | 2.1700 | 1.9000 | 2.0200 | 2.0200 | 119,400 |
05 Jan 2024 | 2.2500 | 2.2500 | 2.0700 | 2.1400 | 2.1400 | 114,300 |
04 Jan 2024 | 2.4200 | 2.4800 | 2.2500 | 2.3600 | 2.3600 | 83,300 |
03 Jan 2024 | 2.5800 | 2.5800 | 2.4100 | 2.4800 | 2.4800 | 40,300 |
02 Jan 2024 | 2.5800 | 2.5900 | 2.4000 | 2.4800 | 2.4800 | 33,900 |
29 Dec 2023 | 2.4900 | 2.5700 | 2.4400 | 2.4900 | 2.4900 | 15,700 |
28 Dec 2023 | 2.5800 | 2.5800 | 2.4100 | 2.4700 | 2.4700 | 21,500 |
27 Dec 2023 | 2.5300 | 2.6600 | 2.4300 | 2.5700 | 2.5700 | 123,500 |
26 Dec 2023 | 2.6200 | 2.6700 | 2.4700 | 2.5400 | 2.5400 | 42,700 |
22 Dec 2023 | 2.5500 | 2.7200 | 2.3900 | 2.6700 | 2.6700 | 31,100 |
21 Dec 2023 | 2.6300 | 2.7600 | 2.5100 | 2.6000 | 2.6000 | 37,200 |
20 Dec 2023 | 2.7900 | 2.7900 | 2.6300 | 2.6600 | 2.6600 | 19,000 |
19 Dec 2023 | 2.8600 | 2.9600 | 2.5300 | 2.6900 | 2.6900 | 66,000 |
18 Dec 2023 | 3.1900 | 3.1900 | 2.8500 | 2.9000 | 2.9000 | 94,000 |
15 Dec 2023 | 2.9900 | 3.0900 | 2.9400 | 3.0300 | 3.0300 | 75,500 |
14 Dec 2023 | 2.8200 | 3.2500 | 2.8000 | 3.0500 | 3.0500 | 239,300 |
13 Dec 2023 | 2.5000 | 2.8000 | 2.5000 | 2.6800 | 2.6800 | 246,200 |
12 Dec 2023 | 2.3000 | 2.4900 | 2.2300 | 2.4100 | 2.4100 | 126,100 |
11 Dec 2023 | 2.5500 | 2.6800 | 2.3100 | 2.3100 | 2.3100 | 161,600 |
08 Dec 2023 | 2.7500 | 2.8400 | 2.6100 | 2.6300 | 2.6300 | 67,900 |
07 Dec 2023 | 3.0200 | 3.0200 | 2.8000 | 2.8000 | 2.8000 | 145,800 |
06 Dec 2023 | 3.0200 | 3.0500 | 2.6600 | 2.9500 | 2.9500 | 510,400 |
05 Dec 2023 | 3.4000 | 3.8100 | 3.2000 | 3.2400 | 3.2400 | 1,182,900 |
04 Dec 2023 | 4.2500 | 5.4100 | 3.5500 | 4.2000 | 4.2000 | 34,645,000 |
01 Dec 2023 | 1.7000 | 1.7300 | 1.6500 | 1.6600 | 1.6600 | 24,500 |
30 Nov 2023 | 1.5600 | 1.8100 | 1.5600 | 1.8100 | 1.8100 | 39,100 |
29 Nov 2023 | 1.6800 | 1.8000 | 1.5800 | 1.8000 | 1.8000 | 10,500 |
28 Nov 2023 | 1.7100 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 13,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |