Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.9800 | 2.1200 | 1.5800 | 1.9900 | 1.9900 | 458,000 |
25 Jul 2024 | 1.8700 | 2.3300 | 1.7400 | 2.0900 | 2.0900 | 2,912,100 |
24 Jul 2024 | 2.1500 | 4.2500 | 1.6500 | 1.9200 | 1.9200 | 41,389,500 |
23 Jul 2024 | 1.2000 | 2.1300 | 1.0200 | 1.2500 | 1.2500 | 7,788,800 |
22 Jul 2024 | 1.1380 | 1.2100 | 1.0700 | 1.2000 | 1.2000 | 28,200 |
19 Jul 2024 | 1.1400 | 1.2200 | 1.1100 | 1.1100 | 1.1100 | 24,300 |
18 Jul 2024 | 1.1300 | 1.2200 | 1.1100 | 1.1100 | 1.1100 | 17,200 |
17 Jul 2024 | 1.1200 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 15,200 |
16 Jul 2024 | 1.1800 | 1.2300 | 1.1100 | 1.1500 | 1.1500 | 28,500 |
15 Jul 2024 | 1.2100 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 24,400 |
12 Jul 2024 | 1.2900 | 1.2900 | 1.1330 | 1.2100 | 1.2100 | 34,000 |
11 Jul 2024 | 1.1480 | 1.3400 | 1.1100 | 1.1800 | 1.1800 | 317,800 |
10 Jul 2024 | 1.0800 | 1.2000 | 1.0600 | 1.1400 | 1.1400 | 123,200 |
09 Jul 2024 | 1.2000 | 1.2300 | 1.0000 | 1.1000 | 1.1000 | 149,500 |
08 Jul 2024 | 1.2000 | 1.2600 | 1.1700 | 1.2200 | 1.2200 | 28,500 |
05 Jul 2024 | 1.2200 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 24,200 |
03 Jul 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 3,600 |
02 Jul 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 23,100 |
01 Jul 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 15,900 |
28 Jun 2024 | 1.2100 | 1.3150 | 1.2000 | 1.2200 | 1.2200 | 31,900 |
27 Jun 2024 | 1.2300 | 1.2300 | 1.1300 | 1.2110 | 1.2110 | 66,800 |
26 Jun 2024 | 1.2000 | 1.3060 | 1.1700 | 1.1700 | 1.1700 | 56,300 |
25 Jun 2024 | 1.2400 | 1.2700 | 1.1500 | 1.2100 | 1.2100 | 83,400 |
24 Jun 2024 | 1.2710 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 35,100 |
21 Jun 2024 | 1.3000 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 47,900 |
20 Jun 2024 | 1.4900 | 1.6880 | 1.2000 | 1.2800 | 1.2800 | 601,200 |
18 Jun 2024 | 1.5900 | 1.6000 | 1.4500 | 1.4900 | 1.4900 | 76,600 |
17 Jun 2024 | 1.5100 | 1.5940 | 1.4000 | 1.5300 | 1.5300 | 116,300 |
14 Jun 2024 | 1.5100 | 1.8500 | 1.4600 | 1.5100 | 1.5100 | 175,300 |
13 Jun 2024 | 1.4900 | 1.8420 | 1.4900 | 1.5600 | 1.5600 | 321,900 |
12 Jun 2024 | 1.4500 | 1.4750 | 1.4000 | 1.4600 | 1.4600 | 14,500 |
11 Jun 2024 | 1.4300 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 21,400 |
10 Jun 2024 | 1.5150 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 18,200 |
07 Jun 2024 | 1.5400 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 10,700 |
06 Jun 2024 | 1.6600 | 1.6700 | 1.4500 | 1.5400 | 1.5400 | 52,100 |
05 Jun 2024 | 1.6200 | 1.8660 | 1.5600 | 1.6300 | 1.6300 | 83,000 |
04 Jun 2024 | 1.6400 | 1.6700 | 1.5600 | 1.6400 | 1.6400 | 14,700 |
03 Jun 2024 | 1.6600 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 22,300 |
31 May 2024 | 1.6050 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 48,300 |
30 May 2024 | 1.6300 | 1.6300 | 1.4900 | 1.5500 | 1.5500 | 16,700 |
29 May 2024 | 1.6000 | 1.6500 | 1.5400 | 1.5500 | 1.5500 | 28,000 |
28 May 2024 | 1.6300 | 1.6900 | 1.5300 | 1.5900 | 1.5900 | 64,400 |
24 May 2024 | 1.5000 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 21,800 |
23 May 2024 | 1.6100 | 1.6100 | 1.4200 | 1.5100 | 1.5100 | 42,400 |
22 May 2024 | 1.5000 | 1.7700 | 1.4000 | 1.5200 | 1.5200 | 218,300 |
21 May 2024 | 1.8200 | 1.8800 | 1.3800 | 1.4600 | 1.4600 | 294,200 |
20 May 2024 | 1.9500 | 1.9500 | 1.7600 | 1.8200 | 1.8200 | 26,000 |
17 May 2024 | 2.1700 | 2.2840 | 1.8300 | 1.8800 | 1.8800 | 241,200 |
16 May 2024 | 2.3800 | 2.6090 | 2.1500 | 2.2000 | 2.2000 | 82,000 |
15 May 2024 | 2.0900 | 3.1500 | 2.0500 | 2.2700 | 2.2700 | 855,100 |
14 May 2024 | 1.9600 | 2.4500 | 1.8800 | 2.3000 | 2.3000 | 288,400 |
13 May 2024 | 1.9400 | 1.9680 | 1.8440 | 1.9000 | 1.9000 | 10,600 |
10 May 2024 | 1.7950 | 1.9700 | 1.7700 | 1.9200 | 1.9200 | 43,100 |
09 May 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 21,100 |
08 May 2024 | 1.7100 | 1.8290 | 1.6450 | 1.8100 | 1.8100 | 8,800 |
07 May 2024 | 1.8300 | 1.8310 | 1.7000 | 1.7600 | 1.7600 | 33,600 |
06 May 2024 | 1.8000 | 1.9000 | 1.7590 | 1.8300 | 1.8300 | 20,000 |
03 May 2024 | 1.9000 | 1.9420 | 1.8000 | 1.8500 | 1.8500 | 25,200 |
02 May 2024 | 1.6600 | 2.0200 | 1.6600 | 1.8470 | 1.8470 | 128,200 |
01 May 2024 | 1.5800 | 1.6900 | 1.5500 | 1.6800 | 1.6800 | 19,200 |
30 Apr 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5620 | 1.5620 | 4,000 |
29 Apr 2024 | 1.5500 | 1.6400 | 1.5500 | 1.5650 | 1.5650 | 19,800 |
26 Apr 2024 | 1.5300 | 1.6100 | 1.5100 | 1.5300 | 1.5300 | 28,500 |
25 Apr 2024 | 1.4950 | 1.5800 | 1.4700 | 1.5200 | 1.5200 | 15,200 |
24 Apr 2024 | 1.5800 | 1.6080 | 1.4600 | 1.5250 | 1.5250 | 60,400 |
23 Apr 2024 | 1.5800 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 26,500 |
22 Apr 2024 | 1.7000 | 1.7500 | 1.6000 | 1.6000 | 1.6000 | 20,600 |
19 Apr 2024 | 1.8200 | 1.9400 | 1.6100 | 1.6100 | 1.6100 | 76,800 |
18 Apr 2024 | 1.7400 | 1.9400 | 1.6700 | 1.7950 | 1.7950 | 92,900 |
17 Apr 2024 | 1.7300 | 1.7700 | 1.6140 | 1.7700 | 1.7700 | 19,400 |
16 Apr 2024 | 1.7300 | 1.7700 | 1.5600 | 1.7500 | 1.7500 | 42,700 |
15 Apr 2024 | 1.6200 | 1.7800 | 1.6100 | 1.6100 | 1.6100 | 20,200 |
12 Apr 2024 | 1.6400 | 1.7600 | 1.6400 | 1.6780 | 1.6780 | 18,400 |
11 Apr 2024 | 1.6800 | 1.7000 | 1.6200 | 1.6700 | 1.6700 | 27,600 |
10 Apr 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 28,900 |
09 Apr 2024 | 1.7500 | 1.7800 | 1.6500 | 1.7000 | 1.7000 | 23,400 |
08 Apr 2024 | 1.8000 | 1.8640 | 1.7000 | 1.7800 | 1.7800 | 18,900 |
05 Apr 2024 | 1.8400 | 1.8700 | 1.6500 | 1.7300 | 1.7300 | 97,400 |
04 Apr 2024 | 1.9600 | 2.0500 | 1.7550 | 1.7900 | 1.7900 | 90,900 |
03 Apr 2024 | 2.0100 | 2.1300 | 1.8700 | 1.9600 | 1.9600 | 31,800 |
02 Apr 2024 | 2.2700 | 2.2800 | 1.9600 | 2.0000 | 2.0000 | 49,200 |
01 Apr 2024 | 2.1700 | 2.2580 | 2.1000 | 2.1300 | 2.1300 | 11,500 |
28 Mar 2024 | 2.0400 | 2.2600 | 2.0200 | 2.1300 | 2.1300 | 21,300 |
27 Mar 2024 | 2.0800 | 2.2300 | 2.0300 | 2.0400 | 2.0400 | 16,200 |
26 Mar 2024 | 2.1900 | 2.1900 | 2.0800 | 2.1000 | 2.1000 | 12,600 |
25 Mar 2024 | 2.2200 | 2.2500 | 2.1200 | 2.2200 | 2.2200 | 16,100 |
22 Mar 2024 | 2.2100 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 18,400 |
21 Mar 2024 | 2.2500 | 2.3900 | 2.1400 | 2.2000 | 2.2000 | 19,600 |
20 Mar 2024 | 2.3300 | 2.3400 | 2.2200 | 2.2900 | 2.2900 | 11,300 |
19 Mar 2024 | 2.2900 | 2.4600 | 2.2200 | 2.4000 | 2.4000 | 35,100 |
18 Mar 2024 | 2.4100 | 2.5000 | 2.2200 | 2.2200 | 2.2200 | 22,300 |
15 Mar 2024 | 2.4900 | 2.5630 | 2.3000 | 2.3300 | 2.3300 | 13,100 |
14 Mar 2024 | 2.5020 | 2.6000 | 2.4000 | 2.4950 | 2.4950 | 34,600 |
13 Mar 2024 | 2.4500 | 2.7300 | 2.4000 | 2.5700 | 2.5700 | 121,300 |
12 Mar 2024 | 2.5100 | 2.5710 | 2.3000 | 2.4100 | 2.4100 | 74,700 |
11 Mar 2024 | 2.4600 | 2.5600 | 2.3340 | 2.5600 | 2.5600 | 46,800 |
08 Mar 2024 | 2.3300 | 2.4700 | 2.3000 | 2.4100 | 2.4100 | 23,400 |
07 Mar 2024 | 2.2300 | 2.4000 | 2.2200 | 2.3400 | 2.3400 | 44,200 |
06 Mar 2024 | 2.3820 | 2.4300 | 2.3000 | 2.3350 | 2.3350 | 50,100 |
05 Mar 2024 | 2.3500 | 2.4600 | 2.2150 | 2.2900 | 2.2900 | 65,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |