Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.8000 | 1.9300 | 1.8000 | 1.8600 | 1.8600 | 71,100 |
09 May 2024 | 1.8900 | 1.9100 | 1.8000 | 1.8300 | 1.8300 | 50,900 |
08 May 2024 | 1.7300 | 1.9000 | 1.7300 | 1.8900 | 1.8900 | 65,100 |
07 May 2024 | 1.8700 | 1.9000 | 1.6700 | 1.7300 | 1.7300 | 181,500 |
06 May 2024 | 1.9700 | 1.9830 | 1.8700 | 1.8900 | 1.8900 | 120,100 |
03 May 2024 | 1.9700 | 2.0700 | 1.9700 | 1.9800 | 1.9800 | 172,200 |
02 May 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 58,300 |
01 May 2024 | 1.9300 | 2.0100 | 1.9200 | 1.9500 | 1.9500 | 125,000 |
30 Apr 2024 | 1.8400 | 1.9800 | 1.8100 | 1.9600 | 1.9600 | 183,200 |
29 Apr 2024 | 1.7600 | 1.8100 | 1.6500 | 1.8100 | 1.8100 | 194,800 |
26 Apr 2024 | 1.7900 | 1.8190 | 1.7500 | 1.8000 | 1.8000 | 58,000 |
25 Apr 2024 | 1.9200 | 1.9500 | 1.7800 | 1.8000 | 1.8000 | 86,200 |
24 Apr 2024 | 1.8700 | 2.0300 | 1.8600 | 1.9300 | 1.9300 | 103,900 |
23 Apr 2024 | 2.0000 | 2.0200 | 1.8500 | 1.9000 | 1.9000 | 117,100 |
22 Apr 2024 | 2.0400 | 2.1100 | 1.9700 | 2.0000 | 2.0000 | 315,100 |
19 Apr 2024 | 1.9100 | 2.1090 | 1.9000 | 2.0600 | 2.0600 | 453,500 |
18 Apr 2024 | 1.6700 | 1.9450 | 1.6500 | 1.9000 | 1.9000 | 256,100 |
17 Apr 2024 | 1.6600 | 1.7100 | 1.6180 | 1.6700 | 1.6700 | 131,000 |
16 Apr 2024 | 1.4500 | 1.6800 | 1.3600 | 1.6100 | 1.6100 | 270,000 |
15 Apr 2024 | 1.6100 | 1.6100 | 1.3580 | 1.4300 | 1.4300 | 242,000 |
12 Apr 2024 | 1.7500 | 1.7600 | 1.4500 | 1.5900 | 1.5900 | 483,900 |
11 Apr 2024 | 1.7300 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 78,600 |
10 Apr 2024 | 1.7950 | 1.7950 | 1.6810 | 1.7000 | 1.7000 | 141,000 |
09 Apr 2024 | 1.8000 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 68,000 |
08 Apr 2024 | 1.8000 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 110,700 |
05 Apr 2024 | 1.7500 | 1.8100 | 1.7400 | 1.7500 | 1.7500 | 84,900 |
04 Apr 2024 | 1.8000 | 1.8300 | 1.7300 | 1.7800 | 1.7800 | 263,700 |
03 Apr 2024 | 1.6300 | 1.7300 | 1.6200 | 1.7100 | 1.7100 | 137,100 |
02 Apr 2024 | 1.7500 | 1.7800 | 1.5800 | 1.6600 | 1.6600 | 437,700 |
01 Apr 2024 | 1.9000 | 1.9100 | 1.6500 | 1.7100 | 1.7100 | 582,800 |
28 Mar 2024 | 2.0000 | 2.0000 | 1.8900 | 1.8950 | 1.8950 | 226,000 |
27 Mar 2024 | 2.2000 | 2.2000 | 1.9000 | 1.9100 | 1.9100 | 698,100 |
26 Mar 2024 | 2.2200 | 2.2800 | 2.1400 | 2.1800 | 2.1800 | 229,900 |
25 Mar 2024 | 2.3300 | 2.4000 | 2.1500 | 2.2200 | 2.2200 | 929,300 |
22 Mar 2024 | 2.6900 | 2.7000 | 2.6140 | 2.6800 | 2.6800 | 118,400 |
21 Mar 2024 | 2.5500 | 2.7000 | 2.5300 | 2.6900 | 2.6900 | 281,000 |
20 Mar 2024 | 2.4400 | 2.5300 | 2.4100 | 2.5300 | 2.5300 | 129,000 |
19 Mar 2024 | 2.4700 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 85,100 |
18 Mar 2024 | 2.7000 | 2.7000 | 2.4000 | 2.4100 | 2.4100 | 215,300 |
15 Mar 2024 | 2.4600 | 2.6500 | 2.4200 | 2.6500 | 2.6500 | 275,100 |
14 Mar 2024 | 2.7000 | 2.7600 | 2.4300 | 2.5500 | 2.5500 | 239,600 |
13 Mar 2024 | 2.5200 | 2.8500 | 2.4870 | 2.7000 | 2.7000 | 538,500 |
12 Mar 2024 | 2.4600 | 2.5000 | 2.4300 | 2.4800 | 2.4800 | 55,300 |
11 Mar 2024 | 2.4100 | 2.6100 | 2.3900 | 2.4900 | 2.4900 | 203,900 |
08 Mar 2024 | 2.3800 | 2.5400 | 2.3800 | 2.4000 | 2.4000 | 170,100 |
07 Mar 2024 | 2.3600 | 2.4200 | 2.3300 | 2.3800 | 2.3800 | 118,000 |
06 Mar 2024 | 2.4800 | 2.4800 | 2.2700 | 2.3900 | 2.3900 | 222,700 |
05 Mar 2024 | 2.5000 | 2.5810 | 2.4400 | 2.5100 | 2.5100 | 150,100 |
04 Mar 2024 | 2.5700 | 2.5700 | 2.3600 | 2.5000 | 2.5000 | 167,700 |
01 Mar 2024 | 2.4100 | 2.4100 | 2.3200 | 2.3800 | 2.3800 | 105,600 |
29 Feb 2024 | 2.5400 | 2.5400 | 2.4000 | 2.4000 | 2.4000 | 208,100 |
28 Feb 2024 | 2.6300 | 2.6600 | 2.3940 | 2.4900 | 2.4900 | 463,700 |
27 Feb 2024 | 2.5500 | 2.6100 | 2.4600 | 2.6000 | 2.6000 | 242,200 |
26 Feb 2024 | 2.3200 | 2.5500 | 2.3200 | 2.4800 | 2.4800 | 281,500 |
23 Feb 2024 | 2.2200 | 2.3700 | 2.2000 | 2.3600 | 2.3600 | 192,000 |
22 Feb 2024 | 2.3200 | 2.3230 | 2.2400 | 2.2700 | 2.2700 | 89,200 |
21 Feb 2024 | 2.2500 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 67,700 |
20 Feb 2024 | 2.4300 | 2.4570 | 2.2700 | 2.2800 | 2.2800 | 125,800 |
16 Feb 2024 | 2.3200 | 2.4200 | 2.2700 | 2.4200 | 2.4200 | 131,300 |
15 Feb 2024 | 2.6400 | 2.6900 | 2.1100 | 2.3000 | 2.3000 | 788,100 |
14 Feb 2024 | 2.5900 | 2.6500 | 2.4300 | 2.6400 | 2.6400 | 424,900 |
13 Feb 2024 | 2.4500 | 2.4800 | 2.3300 | 2.4300 | 2.4300 | 272,900 |
12 Feb 2024 | 2.3000 | 2.6000 | 2.2800 | 2.6000 | 2.6000 | 568,200 |
09 Feb 2024 | 2.3000 | 2.3500 | 2.2100 | 2.2900 | 2.2900 | 462,500 |
08 Feb 2024 | 2.1400 | 2.2200 | 2.1000 | 2.1500 | 2.1500 | 212,600 |
07 Feb 2024 | 2.0500 | 2.1150 | 1.9650 | 2.0900 | 2.0900 | 286,900 |
06 Feb 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 169,500 |
05 Feb 2024 | 2.1900 | 2.1900 | 2.0000 | 2.0200 | 2.0200 | 211,200 |
02 Feb 2024 | 2.2000 | 2.2000 | 2.0500 | 2.1200 | 2.1200 | 149,800 |
01 Feb 2024 | 2.2000 | 2.2300 | 2.0900 | 2.1100 | 2.1100 | 107,100 |
31 Jan 2024 | 2.1800 | 2.2900 | 2.1600 | 2.1800 | 2.1800 | 124,300 |
30 Jan 2024 | 2.3800 | 2.3910 | 2.2000 | 2.2100 | 2.2100 | 176,800 |
29 Jan 2024 | 2.3100 | 2.4400 | 2.2800 | 2.3900 | 2.3900 | 309,000 |
26 Jan 2024 | 2.2500 | 2.3400 | 2.2300 | 2.2800 | 2.2800 | 158,500 |
25 Jan 2024 | 2.1700 | 2.2300 | 2.1200 | 2.1900 | 2.1900 | 125,600 |
24 Jan 2024 | 2.2900 | 2.3500 | 2.1100 | 2.1100 | 2.1100 | 291,200 |
23 Jan 2024 | 2.3000 | 2.3500 | 2.2600 | 2.3000 | 2.3000 | 194,200 |
22 Jan 2024 | 2.2100 | 2.3600 | 2.1800 | 2.3000 | 2.3000 | 182,900 |
19 Jan 2024 | 2.2900 | 2.2900 | 2.0930 | 2.2500 | 2.2500 | 244,800 |
18 Jan 2024 | 2.2500 | 2.3200 | 2.1600 | 2.3000 | 2.3000 | 356,700 |
17 Jan 2024 | 2.0000 | 2.2600 | 1.8800 | 2.2500 | 2.2500 | 599,500 |
16 Jan 2024 | 2.1700 | 2.1800 | 2.0500 | 2.0900 | 2.0900 | 483,800 |
12 Jan 2024 | 2.5000 | 2.5300 | 2.0000 | 2.2000 | 2.2000 | 1,609,300 |
11 Jan 2024 | 3.0200 | 3.0500 | 2.5600 | 2.6400 | 2.6400 | 5,870,700 |
10 Jan 2024 | 2.5900 | 2.7000 | 2.5400 | 2.6400 | 2.6400 | 428,000 |
09 Jan 2024 | 2.8000 | 2.8600 | 2.6200 | 2.6200 | 2.6200 | 208,700 |
08 Jan 2024 | 2.8500 | 2.9400 | 2.6600 | 2.8200 | 2.8200 | 294,300 |
05 Jan 2024 | 2.5500 | 2.7700 | 2.5200 | 2.7000 | 2.7000 | 231,700 |
04 Jan 2024 | 2.7200 | 2.7500 | 2.5800 | 2.5900 | 2.5900 | 462,700 |
03 Jan 2024 | 2.7500 | 2.9600 | 2.6300 | 2.6650 | 2.6650 | 528,400 |
02 Jan 2024 | 3.4500 | 3.4600 | 2.8100 | 3.1100 | 3.1100 | 835,900 |
29 Dec 2023 | 3.1500 | 3.5500 | 2.9900 | 3.2300 | 3.2300 | 2,130,700 |
28 Dec 2023 | 3.0800 | 3.7000 | 2.7600 | 2.9500 | 2.9500 | 2,387,600 |
27 Dec 2023 | 2.4000 | 3.1600 | 2.3600 | 2.9200 | 2.9200 | 1,643,800 |
26 Dec 2023 | 2.2800 | 2.4800 | 2.2500 | 2.3200 | 2.3200 | 370,000 |
22 Dec 2023 | 2.1600 | 2.3900 | 2.1600 | 2.3500 | 2.3500 | 164,300 |
21 Dec 2023 | 2.1500 | 2.1900 | 2.0600 | 2.1600 | 2.1600 | 164,600 |
20 Dec 2023 | 2.1000 | 2.2200 | 2.0300 | 2.0600 | 2.0600 | 196,600 |
19 Dec 2023 | 2.1700 | 2.2500 | 2.0800 | 2.0800 | 2.0800 | 171,100 |
18 Dec 2023 | 2.2900 | 2.3000 | 2.0500 | 2.0600 | 2.0600 | 275,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |