Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | 4,200 |
26 Apr 2024 | 2.4000 | 2.4200 | 2.3600 | 2.4000 | 2.4000 | 9,900 |
25 Apr 2024 | 2.3000 | 2.3800 | 2.2700 | 2.3800 | 2.3800 | 11,400 |
24 Apr 2024 | 2.3300 | 2.3300 | 2.2700 | 2.3100 | 2.3100 | 6,400 |
23 Apr 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3200 | 2.3200 | 16,300 |
22 Apr 2024 | 2.1800 | 2.3500 | 2.1800 | 2.3100 | 2.3100 | 22,700 |
19 Apr 2024 | 2.1700 | 2.2500 | 2.1700 | 2.2500 | 2.2500 | 14,200 |
18 Apr 2024 | 2.1700 | 2.2400 | 2.1000 | 2.2000 | 2.2000 | 14,400 |
17 Apr 2024 | 2.0000 | 2.1600 | 2.0000 | 2.1600 | 2.1600 | 38,200 |
16 Apr 2024 | 1.9900 | 2.0200 | 1.9100 | 2.0000 | 2.0000 | 32,200 |
15 Apr 2024 | 1.9900 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 4,000 |
12 Apr 2024 | 2.0400 | 2.0400 | 1.9800 | 1.9900 | 1.9900 | 9,100 |
11 Apr 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 6,100 |
10 Apr 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 7,400 |
09 Apr 2024 | 2.0200 | 2.0900 | 2.0100 | 2.0900 | 2.0900 | 10,500 |
08 Apr 2024 | 2.0400 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 21,600 |
05 Apr 2024 | 2.0800 | 2.1500 | 2.0500 | 2.0700 | 2.0700 | 40,300 |
04 Apr 2024 | 1.9900 | 2.0800 | 1.9900 | 2.0800 | 2.0800 | 13,400 |
03 Apr 2024 | 1.9800 | 2.0100 | 1.9800 | 1.9800 | 1.9800 | 11,900 |
02 Apr 2024 | 2.0700 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 22,800 |
01 Apr 2024 | 1.9100 | 2.0500 | 1.9100 | 2.0500 | 2.0500 | 9,300 |
28 Mar 2024 | 1.9500 | 2.0500 | 1.9100 | 2.0500 | 2.0500 | 7,200 |
27 Mar 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 12,500 |
26 Mar 2024 | 1.9400 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 12,200 |
25 Mar 2024 | 1.8800 | 1.9400 | 1.8700 | 1.9400 | 1.9400 | 5,700 |
22 Mar 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8800 | 1.8800 | 7,600 |
21 Mar 2024 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 5,300 |
20 Mar 2024 | 1.7600 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 11,800 |
19 Mar 2024 | 1.9100 | 1.9200 | 1.7500 | 1.7500 | 1.7500 | 42,200 |
18 Mar 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9200 | 1.9200 | 6,200 |
15 Mar 2024 | 2.0400 | 2.0700 | 1.9900 | 1.9900 | 1.9900 | 12,100 |
14 Mar 2024 | 2.1900 | 2.1900 | 2.0000 | 2.0000 | 2.0000 | 7,300 |
13 Mar 2024 | 2.1100 | 2.1800 | 1.9600 | 2.0300 | 2.0300 | 13,300 |
12 Mar 2024 | 1.9300 | 2.1000 | 1.9200 | 2.0700 | 2.0700 | 31,500 |
11 Mar 2024 | 1.8400 | 1.9200 | 1.8300 | 1.9200 | 1.9200 | 24,300 |
08 Mar 2024 | 1.7500 | 1.8200 | 1.7300 | 1.8000 | 1.8000 | 28,300 |
07 Mar 2024 | 1.6800 | 1.7600 | 1.5600 | 1.7500 | 1.7500 | 73,100 |
06 Mar 2024 | 1.5600 | 1.7000 | 1.5100 | 1.7000 | 1.7000 | 18,000 |
05 Mar 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 2,500 |
04 Mar 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 2,500 |
01 Mar 2024 | 1.6000 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 3,400 |
29 Feb 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 600 |
28 Feb 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 300 |
27 Feb 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 5,700 |
26 Feb 2024 | 1.4700 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 5,000 |
23 Feb 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 4,500 |
22 Feb 2024 | 1.5300 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 5,500 |
21 Feb 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 23,300 |
20 Feb 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 2,900 |
16 Feb 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 8,700 |
15 Feb 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 5,700 |
14 Feb 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 2,700 |
13 Feb 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 1,600 |
12 Feb 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 2,700 |
09 Feb 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 400 |
08 Feb 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 2,200 |
07 Feb 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 8,200 |
06 Feb 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 4,000 |
05 Feb 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 4,800 |
02 Feb 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 5,600 |
01 Feb 2024 | 1.5100 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 7,400 |
31 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 2,200 |
30 Jan 2024 | 1.5500 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 43,100 |
29 Jan 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 1,800 |
26 Jan 2024 | 1.5800 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 12,500 |
25 Jan 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 3,700 |
24 Jan 2024 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 20,100 |
23 Jan 2024 | 1.6100 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 22,800 |
22 Jan 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 6,100 |
19 Jan 2024 | 1.6700 | 1.6900 | 1.5900 | 1.6800 | 1.6800 | 17,200 |
18 Jan 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 11,800 |
17 Jan 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 3,900 |
16 Jan 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 5,000 |
15 Jan 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 3,600 |
12 Jan 2024 | 1.7700 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 16,400 |
11 Jan 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 8,600 |
10 Jan 2024 | 1.8000 | 1.8600 | 1.7900 | 1.8600 | 1.8600 | 7,800 |
09 Jan 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 3,900 |
08 Jan 2024 | 1.8200 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 5,400 |
05 Jan 2024 | 1.7000 | 1.8100 | 1.7000 | 1.7800 | 1.7800 | 6,100 |
04 Jan 2024 | 1.6900 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 10,500 |
03 Jan 2024 | 1.6500 | 1.7100 | 1.6300 | 1.7000 | 1.7000 | 26,500 |
02 Jan 2024 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 10,600 |
29 Dec 2023 | 1.5900 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 16,200 |
28 Dec 2023 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 6,400 |
27 Dec 2023 | 1.3600 | 1.4200 | 1.3200 | 1.3900 | 1.3900 | 28,600 |
22 Dec 2023 | 1.4000 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 38,900 |
21 Dec 2023 | 1.4400 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 34,700 |
20 Dec 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 12,400 |
19 Dec 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 13,800 |
18 Dec 2023 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 6,900 |
15 Dec 2023 | 1.5600 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 22,600 |
14 Dec 2023 | 1.5400 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 165,400 |
13 Dec 2023 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 6,300 |
12 Dec 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 35,000 |
11 Dec 2023 | 1.5800 | 1.5800 | 1.4700 | 1.5300 | 1.5300 | 36,700 |
08 Dec 2023 | 1.6200 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 19,900 |
07 Dec 2023 | 1.5600 | 1.6400 | 1.5600 | 1.6200 | 1.6200 | 34,300 |
06 Dec 2023 | 1.4400 | 1.5400 | 1.4400 | 1.5300 | 1.5300 | 52,100 |
05 Dec 2023 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 51,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |