Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.7650 | 1.8000 | 1.7550 | 1.7950 | 1.7950 | 6,370,163 |
27 Jun 2024 | 1.6950 | 1.7625 | 1.6950 | 1.7500 | 1.7500 | 4,965,464 |
26 Jun 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 7,181,683 |
25 Jun 2024 | 1.7550 | 1.7800 | 1.7450 | 1.7700 | 1.7700 | 12,081,355 |
24 Jun 2024 | 1.7800 | 1.8125 | 1.7050 | 1.7300 | 1.7300 | 8,276,188 |
21 Jun 2024 | 1.9250 | 1.9300 | 1.8050 | 1.8050 | 1.8050 | 81,322,219 |
20 Jun 2024 | 1.8250 | 1.8675 | 1.8050 | 1.8550 | 1.8550 | 9,485,510 |
19 Jun 2024 | 1.8200 | 1.8350 | 1.7850 | 1.8350 | 1.8350 | 10,341,126 |
18 Jun 2024 | 1.8850 | 1.8850 | 1.7900 | 1.7900 | 1.7900 | 9,589,554 |
17 Jun 2024 | 1.9600 | 1.9750 | 1.8750 | 1.8800 | 1.8800 | 22,187,389 |
14 Jun 2024 | 1.8650 | 1.8850 | 1.8300 | 1.8650 | 1.8650 | 7,752,846 |
13 Jun 2024 | 1.9300 | 1.9600 | 1.8700 | 1.9050 | 1.9050 | 3,748,908 |
12 Jun 2024 | 1.8750 | 1.9150 | 1.8550 | 1.9000 | 1.9000 | 3,197,455 |
11 Jun 2024 | 1.8850 | 1.9150 | 1.8300 | 1.8800 | 1.8800 | 6,868,042 |
07 Jun 2024 | 2.0000 | 2.0300 | 1.9775 | 1.9900 | 1.9900 | 3,839,867 |
06 Jun 2024 | 1.9400 | 1.9800 | 1.9150 | 1.9700 | 1.9700 | 4,107,425 |
05 Jun 2024 | 1.8800 | 1.9250 | 1.8600 | 1.9100 | 1.9100 | 3,295,709 |
04 Jun 2024 | 1.9300 | 1.9475 | 1.9050 | 1.9350 | 1.9350 | 2,069,588 |
03 Jun 2024 | 1.9550 | 1.9800 | 1.9150 | 1.9150 | 1.9150 | 2,627,650 |
31 May 2024 | 1.8900 | 1.9600 | 1.8850 | 1.9600 | 1.9600 | 11,198,654 |
30 May 2024 | 1.9150 | 1.9200 | 1.8450 | 1.8450 | 1.8450 | 3,178,151 |
29 May 2024 | 1.9100 | 1.9525 | 1.9100 | 1.9300 | 1.9300 | 2,979,307 |
28 May 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 3,221,795 |
27 May 2024 | 1.9000 | 1.9450 | 1.8800 | 1.9450 | 1.9450 | 2,924,346 |
24 May 2024 | 1.8600 | 1.9050 | 1.8350 | 1.8900 | 1.8900 | 3,557,659 |
23 May 2024 | 1.9550 | 1.9550 | 1.8825 | 1.8850 | 1.8850 | 5,547,554 |
22 May 2024 | 2.0700 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 2,812,623 |
21 May 2024 | 2.0500 | 2.1000 | 2.0100 | 2.0200 | 2.0200 | 6,861,110 |
20 May 2024 | 1.9500 | 2.0300 | 1.9300 | 2.0200 | 2.0200 | 7,327,488 |
17 May 2024 | 1.8700 | 1.8900 | 1.8400 | 1.8800 | 1.8800 | 2,613,597 |
16 May 2024 | 1.8750 | 1.8800 | 1.8450 | 1.8650 | 1.8650 | 3,364,333 |
15 May 2024 | 1.8500 | 1.8550 | 1.8250 | 1.8250 | 1.8250 | 2,412,026 |
14 May 2024 | 1.8350 | 1.8500 | 1.7950 | 1.8250 | 1.8250 | 6,270,701 |
13 May 2024 | 1.8100 | 1.8650 | 1.7900 | 1.8550 | 1.8550 | 6,750,996 |
10 May 2024 | 1.7500 | 1.7625 | 1.7200 | 1.7600 | 1.7600 | 4,197,919 |
09 May 2024 | 1.7650 | 1.7650 | 1.7000 | 1.7050 | 1.7050 | 2,287,832 |
08 May 2024 | 1.7550 | 1.7750 | 1.7350 | 1.7500 | 1.7500 | 3,136,384 |
07 May 2024 | 1.7300 | 1.7750 | 1.6900 | 1.7600 | 1.7600 | 7,825,631 |
06 May 2024 | 1.6950 | 1.7000 | 1.6500 | 1.6750 | 1.6750 | 3,705,795 |
03 May 2024 | 1.7750 | 1.7800 | 1.6850 | 1.6850 | 1.6850 | 2,942,185 |
02 May 2024 | 1.7550 | 1.7650 | 1.7400 | 1.7400 | 1.7400 | 1,736,663 |
01 May 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7250 | 1.7250 | 3,195,778 |
30 Apr 2024 | 1.7600 | 1.8050 | 1.7250 | 1.7850 | 1.7850 | 3,706,028 |
29 Apr 2024 | 1.7300 | 1.7500 | 1.6950 | 1.7500 | 1.7500 | 5,277,240 |
26 Apr 2024 | 1.7350 | 1.7400 | 1.7050 | 1.7250 | 1.7250 | 6,465,148 |
24 Apr 2024 | 1.7650 | 1.7700 | 1.7200 | 1.7250 | 1.7250 | 5,644,069 |
23 Apr 2024 | 1.7700 | 1.7800 | 1.7075 | 1.7350 | 1.7350 | 11,144,468 |
22 Apr 2024 | 1.9450 | 1.9450 | 1.8050 | 1.8100 | 1.8100 | 10,373,010 |
19 Apr 2024 | 1.9050 | 2.0200 | 1.8700 | 1.9450 | 1.9450 | 8,796,959 |
18 Apr 2024 | 1.7700 | 1.9800 | 1.7100 | 1.9650 | 1.9650 | 7,886,246 |
17 Apr 2024 | 1.8850 | 1.9200 | 1.8800 | 1.9050 | 1.9050 | 2,838,181 |
16 Apr 2024 | 1.9650 | 1.9700 | 1.8800 | 1.8800 | 1.8800 | 3,955,095 |
15 Apr 2024 | 1.9900 | 1.9925 | 1.9250 | 1.9300 | 1.9300 | 3,396,555 |
12 Apr 2024 | 2.0100 | 2.0550 | 1.9950 | 2.0200 | 2.0200 | 5,244,440 |
11 Apr 2024 | 1.8950 | 1.9800 | 1.8900 | 1.9700 | 1.9700 | 5,186,178 |
10 Apr 2024 | 1.9650 | 1.9800 | 1.9450 | 1.9550 | 1.9550 | 2,840,801 |
09 Apr 2024 | 1.9500 | 1.9650 | 1.9200 | 1.9650 | 1.9650 | 3,010,655 |
08 Apr 2024 | 1.9150 | 1.9425 | 1.9100 | 1.9350 | 1.9350 | 3,224,493 |
05 Apr 2024 | 1.8650 | 1.9000 | 1.8400 | 1.8850 | 1.8850 | 2,769,926 |
04 Apr 2024 | 1.9100 | 1.9250 | 1.8900 | 1.9100 | 1.9100 | 4,163,658 |
03 Apr 2024 | 1.9350 | 1.9425 | 1.8650 | 1.8900 | 1.8900 | 5,853,070 |
02 Apr 2024 | 1.9450 | 1.9650 | 1.9100 | 1.9350 | 1.9350 | 4,435,467 |
28 Mar 2024 | 1.9000 | 1.9050 | 1.8600 | 1.8850 | 1.8850 | 3,656,873 |
27 Mar 2024 | 1.8650 | 1.8900 | 1.8250 | 1.8350 | 1.8350 | 5,024,710 |
26 Mar 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 3,869,028 |
25 Mar 2024 | 1.8900 | 1.8900 | 1.8125 | 1.8350 | 1.8350 | 6,929,421 |
22 Mar 2024 | 1.9400 | 1.9400 | 1.8650 | 1.8850 | 1.8850 | 7,282,575 |
21 Mar 2024 | 1.8900 | 1.9975 | 1.8900 | 1.9900 | 1.9900 | 9,273,295 |
20 Mar 2024 | 1.8500 | 1.8575 | 1.7950 | 1.8400 | 1.8400 | 8,154,980 |
19 Mar 2024 | 1.7650 | 1.8350 | 1.7550 | 1.8350 | 1.8350 | 8,347,684 |
18 Mar 2024 | 1.6850 | 1.7300 | 1.6550 | 1.7150 | 1.7150 | 4,240,827 |
15 Mar 2024 | 1.6400 | 1.6950 | 1.6225 | 1.6800 | 1.6800 | 9,478,678 |
14 Mar 2024 | 1.6100 | 1.6650 | 1.5800 | 1.6600 | 1.6600 | 6,879,957 |
13 Mar 2024 | 1.5800 | 1.5900 | 1.5200 | 1.5750 | 1.5750 | 4,346,657 |
12 Mar 2024 | 1.5200 | 1.6300 | 1.5100 | 1.6050 | 1.6050 | 9,635,249 |
11 Mar 2024 | 1.5250 | 1.5400 | 1.4550 | 1.4550 | 1.4550 | 5,909,207 |
08 Mar 2024 | 1.5800 | 1.5900 | 1.5450 | 1.5550 | 1.5550 | 3,728,414 |
07 Mar 2024 | 1.5450 | 1.5800 | 1.5250 | 1.5700 | 1.5700 | 5,548,731 |
06 Mar 2024 | 1.5750 | 1.5750 | 1.5050 | 1.5200 | 1.5200 | 6,955,790 |
05 Mar 2024 | 1.6300 | 1.6650 | 1.5850 | 1.5850 | 1.5850 | 6,136,224 |
04 Mar 2024 | 1.6000 | 1.6350 | 1.5800 | 1.6000 | 1.6000 | 4,727,818 |
01 Mar 2024 | 1.5450 | 1.5650 | 1.5200 | 1.5450 | 1.5450 | 3,069,700 |
29 Feb 2024 | 1.4700 | 1.5350 | 1.4450 | 1.5300 | 1.5300 | 5,283,432 |
28 Feb 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4550 | 1.4550 | 3,294,196 |
27 Feb 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 2,755,043 |
26 Feb 2024 | 1.4450 | 1.4750 | 1.4400 | 1.4500 | 1.4500 | 1,512,551 |
23 Feb 2024 | 1.4550 | 1.4700 | 1.4125 | 1.4250 | 1.4250 | 3,069,559 |
22 Feb 2024 | 1.4200 | 1.4725 | 1.4050 | 1.4550 | 1.4550 | 3,005,914 |
21 Feb 2024 | 1.4200 | 1.4650 | 1.4150 | 1.4250 | 1.4250 | 6,671,058 |
20 Feb 2024 | 1.3900 | 1.4300 | 1.3650 | 1.4200 | 1.4200 | 2,996,161 |
19 Feb 2024 | 1.4200 | 1.4650 | 1.4150 | 1.4200 | 1.4200 | 4,807,798 |
16 Feb 2024 | 1.3650 | 1.4125 | 1.3600 | 1.4000 | 1.4000 | 3,500,774 |
15 Feb 2024 | 1.3950 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 3,782,859 |
14 Feb 2024 | 1.3000 | 1.4050 | 1.2850 | 1.3900 | 1.3900 | 13,375,388 |
13 Feb 2024 | 1.2850 | 1.3350 | 1.2800 | 1.3300 | 1.3300 | 5,509,290 |
12 Feb 2024 | 1.3150 | 1.3350 | 1.2800 | 1.2800 | 1.2800 | 2,772,390 |
09 Feb 2024 | 1.3200 | 1.3400 | 1.3050 | 1.3050 | 1.3050 | 3,410,645 |
08 Feb 2024 | 1.3050 | 1.3500 | 1.2950 | 1.3200 | 1.3200 | 5,233,950 |
07 Feb 2024 | 1.2700 | 1.3050 | 1.2600 | 1.2900 | 1.2900 | 11,813,180 |
06 Feb 2024 | 1.2500 | 1.2750 | 1.2450 | 1.2600 | 1.2600 | 3,394,763 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |