Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9100 | 2.0500 | 1.9000 | 1.9900 | 1.9900 | 282,970 |
02 May 2024 | 2.0600 | 2.0700 | 1.9400 | 1.9800 | 1.9800 | 283,400 |
01 May 2024 | 2.0200 | 2.0770 | 1.8900 | 2.0600 | 2.0600 | 436,300 |
30 Apr 2024 | 1.8200 | 2.0800 | 1.7500 | 2.0100 | 2.0100 | 1,422,700 |
29 Apr 2024 | 1.8400 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 217,300 |
26 Apr 2024 | 1.8100 | 1.8400 | 1.7400 | 1.7900 | 1.7900 | 104,700 |
25 Apr 2024 | 1.7500 | 1.8400 | 1.6900 | 1.8400 | 1.8400 | 117,200 |
24 Apr 2024 | 1.8400 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 199,800 |
23 Apr 2024 | 1.8200 | 1.8400 | 1.7200 | 1.8400 | 1.8400 | 163,500 |
22 Apr 2024 | 1.8600 | 1.9000 | 1.6900 | 1.7600 | 1.7600 | 331,100 |
19 Apr 2024 | 1.6900 | 1.7900 | 1.5500 | 1.7700 | 1.7700 | 567,400 |
18 Apr 2024 | 1.7500 | 1.7500 | 1.6650 | 1.6700 | 1.6700 | 85,700 |
17 Apr 2024 | 1.7100 | 1.8200 | 1.7100 | 1.7500 | 1.7500 | 101,100 |
16 Apr 2024 | 1.7600 | 1.8100 | 1.7000 | 1.7200 | 1.7200 | 229,500 |
15 Apr 2024 | 1.8300 | 1.9000 | 1.7800 | 1.7900 | 1.7900 | 207,600 |
12 Apr 2024 | 1.9900 | 2.0000 | 1.8000 | 1.8600 | 1.8600 | 226,900 |
11 Apr 2024 | 1.9100 | 2.0000 | 1.8700 | 1.9600 | 1.9600 | 389,500 |
10 Apr 2024 | 1.8400 | 1.9200 | 1.8000 | 1.8700 | 1.8700 | 144,800 |
09 Apr 2024 | 1.9100 | 1.9300 | 1.8500 | 1.9200 | 1.9200 | 132,800 |
08 Apr 2024 | 1.9900 | 1.9900 | 1.8300 | 1.8800 | 1.8800 | 252,500 |
05 Apr 2024 | 2.0000 | 2.0600 | 1.8700 | 1.9000 | 1.9000 | 228,200 |
04 Apr 2024 | 1.8700 | 2.0700 | 1.8200 | 2.0400 | 2.0400 | 491,100 |
03 Apr 2024 | 1.7500 | 1.9200 | 1.7500 | 1.8400 | 1.8400 | 233,000 |
02 Apr 2024 | 1.8700 | 1.8700 | 1.7500 | 1.8100 | 1.8100 | 256,100 |
01 Apr 2024 | 1.8100 | 1.9400 | 1.7950 | 1.9200 | 1.9200 | 231,700 |
28 Mar 2024 | 1.8100 | 1.9000 | 1.7400 | 1.8100 | 1.8100 | 230,800 |
27 Mar 2024 | 1.8700 | 1.8800 | 1.6600 | 1.8000 | 1.8000 | 439,900 |
26 Mar 2024 | 1.5200 | 1.9500 | 1.5000 | 1.8200 | 1.8200 | 1,127,500 |
25 Mar 2024 | 1.4700 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 257,700 |
22 Mar 2024 | 1.5500 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 234,000 |
21 Mar 2024 | 1.5800 | 1.6880 | 1.4900 | 1.5300 | 1.5300 | 204,900 |
20 Mar 2024 | 1.4800 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 74,700 |
19 Mar 2024 | 1.4500 | 1.5210 | 1.4300 | 1.5200 | 1.5200 | 87,100 |
18 Mar 2024 | 1.5400 | 1.5450 | 1.4300 | 1.5000 | 1.5000 | 234,600 |
15 Mar 2024 | 1.4200 | 1.5200 | 1.4000 | 1.5200 | 1.5200 | 129,100 |
14 Mar 2024 | 1.4800 | 1.4800 | 1.3640 | 1.4200 | 1.4200 | 138,600 |
13 Mar 2024 | 1.4900 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 156,300 |
12 Mar 2024 | 1.3800 | 1.4900 | 1.3500 | 1.4600 | 1.4600 | 249,900 |
11 Mar 2024 | 1.5300 | 1.5500 | 1.3800 | 1.3900 | 1.3900 | 215,100 |
08 Mar 2024 | 1.6000 | 1.6500 | 1.4400 | 1.5000 | 1.5000 | 362,600 |
07 Mar 2024 | 1.5900 | 1.6800 | 1.5000 | 1.6300 | 1.6300 | 318,900 |
06 Mar 2024 | 1.8300 | 1.8300 | 1.5500 | 1.5650 | 1.5650 | 377,800 |
05 Mar 2024 | 1.7600 | 1.8000 | 1.6200 | 1.7800 | 1.7800 | 384,000 |
04 Mar 2024 | 1.9500 | 2.0200 | 1.6700 | 1.7600 | 1.7600 | 735,600 |
01 Mar 2024 | 2.1500 | 2.1700 | 1.8500 | 1.9600 | 1.9600 | 864,000 |
29 Feb 2024 | 1.9100 | 2.1600 | 1.8430 | 2.0600 | 2.0600 | 898,400 |
28 Feb 2024 | 1.7400 | 1.9200 | 1.7100 | 1.8500 | 1.8500 | 419,600 |
27 Feb 2024 | 1.7700 | 1.8200 | 1.6600 | 1.7200 | 1.7200 | 416,900 |
26 Feb 2024 | 1.6500 | 1.8100 | 1.6400 | 1.7600 | 1.7600 | 643,400 |
23 Feb 2024 | 1.5600 | 1.6400 | 1.5500 | 1.6200 | 1.6200 | 241,700 |
22 Feb 2024 | 1.5500 | 1.6000 | 1.4910 | 1.5200 | 1.5200 | 369,000 |
21 Feb 2024 | 1.6800 | 1.6900 | 1.4700 | 1.4700 | 1.4700 | 579,500 |
20 Feb 2024 | 1.4700 | 1.7000 | 1.4500 | 1.6700 | 1.6700 | 1,312,000 |
16 Feb 2024 | 1.4000 | 1.4800 | 1.2800 | 1.4300 | 1.4300 | 795,300 |
15 Feb 2024 | 1.2300 | 1.4800 | 1.1900 | 1.4800 | 1.4800 | 3,506,100 |
14 Feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 222,700 |
13 Feb 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 155,100 |
12 Feb 2024 | 1.0700 | 1.0800 | 0.9600 | 1.0300 | 1.0300 | 313,800 |
09 Feb 2024 | 1.1300 | 1.1300 | 1.0200 | 1.0600 | 1.0600 | 261,800 |
08 Feb 2024 | 1.2000 | 1.2000 | 1.0700 | 1.0800 | 1.0800 | 157,100 |
07 Feb 2024 | 1.2500 | 1.2700 | 1.1600 | 1.2100 | 1.2100 | 234,000 |
06 Feb 2024 | 1.2000 | 1.2160 | 1.1200 | 1.1900 | 1.1900 | 120,100 |
05 Feb 2024 | 1.1400 | 1.2450 | 1.1250 | 1.2100 | 1.2100 | 208,500 |
02 Feb 2024 | 1.1700 | 1.1900 | 1.0900 | 1.1200 | 1.1200 | 261,200 |
01 Feb 2024 | 1.1800 | 1.2870 | 1.1690 | 1.1900 | 1.1900 | 489,800 |
31 Jan 2024 | 1.4300 | 1.4300 | 1.2090 | 1.2200 | 1.2200 | 327,500 |
30 Jan 2024 | 1.3900 | 1.4110 | 1.3300 | 1.3900 | 1.3900 | 284,000 |
29 Jan 2024 | 1.3100 | 1.3700 | 1.2100 | 1.3700 | 1.3700 | 510,400 |
26 Jan 2024 | 1.1500 | 1.2700 | 1.1480 | 1.2700 | 1.2700 | 364,300 |
25 Jan 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 231,200 |
24 Jan 2024 | 1.1100 | 1.1300 | 1.0400 | 1.0600 | 1.0600 | 419,200 |
23 Jan 2024 | 1.1400 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 165,700 |
22 Jan 2024 | 1.0800 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 477,200 |
19 Jan 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 292,600 |
18 Jan 2024 | 1.0300 | 1.0670 | 1.0100 | 1.0600 | 1.0600 | 192,600 |
17 Jan 2024 | 1.0200 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 295,700 |
16 Jan 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0380 | 1.0380 | 101,000 |
12 Jan 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 212,900 |
11 Jan 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 153,700 |
10 Jan 2024 | 1.0100 | 1.0400 | 0.9600 | 1.0300 | 1.0300 | 310,300 |
09 Jan 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 149,000 |
08 Jan 2024 | 0.8780 | 1.0300 | 0.8780 | 1.0000 | 1.0000 | 347,100 |
05 Jan 2024 | 0.8900 | 0.9490 | 0.8790 | 0.9050 | 0.9050 | 83,400 |
04 Jan 2024 | 0.9000 | 0.9000 | 0.8780 | 0.8950 | 0.8950 | 57,000 |
03 Jan 2024 | 0.8800 | 0.9000 | 0.8710 | 0.8800 | 0.8800 | 99,600 |
02 Jan 2024 | 0.8170 | 0.8990 | 0.8170 | 0.8800 | 0.8800 | 80,700 |
29 Dec 2023 | 0.8200 | 0.8600 | 0.8170 | 0.8430 | 0.8430 | 112,400 |
28 Dec 2023 | 0.8300 | 0.8640 | 0.8110 | 0.8110 | 0.8110 | 101,100 |
27 Dec 2023 | 0.8110 | 0.8720 | 0.8110 | 0.8310 | 0.8310 | 52,000 |
26 Dec 2023 | 0.8290 | 0.8450 | 0.8110 | 0.8340 | 0.8340 | 91,100 |
22 Dec 2023 | 0.8470 | 0.8890 | 0.7910 | 0.8350 | 0.8350 | 232,700 |
21 Dec 2023 | 0.8900 | 0.9000 | 0.8540 | 0.8850 | 0.8850 | 67,900 |
20 Dec 2023 | 0.8600 | 0.8920 | 0.8400 | 0.8800 | 0.8800 | 51,700 |
19 Dec 2023 | 0.8600 | 0.8800 | 0.8300 | 0.8630 | 0.8630 | 119,200 |
18 Dec 2023 | 0.8650 | 0.9050 | 0.8330 | 0.8330 | 0.8330 | 69,700 |
15 Dec 2023 | 0.9130 | 0.9130 | 0.8650 | 0.8650 | 0.8650 | 92,200 |
14 Dec 2023 | 0.9200 | 0.9230 | 0.8800 | 0.8850 | 0.8850 | 132,100 |
13 Dec 2023 | 0.9700 | 0.9700 | 0.8800 | 0.8850 | 0.8850 | 77,400 |
12 Dec 2023 | 0.9900 | 0.9900 | 0.9200 | 0.9400 | 0.9400 | 82,200 |
11 Dec 2023 | 0.9800 | 0.9950 | 0.9400 | 0.9550 | 0.9550 | 54,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |