Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.3700 | 1.5200 | 1.3700 | 1.5000 | 1.5000 | 1,910 |
27 Mar 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 5,800 |
26 Mar 2024 | 1.6700 | 1.7100 | 1.6000 | 1.7100 | 1.7100 | 3,000 |
25 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 300 |
22 Mar 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 12,700 |
21 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 700 |
20 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
19 Mar 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7300 | 1.7300 | 1,500 |
18 Mar 2024 | 1.8400 | 1.8500 | 1.7500 | 1.8300 | 1.8300 | 4,400 |
15 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1,100 |
14 Mar 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 800 |
13 Mar 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 2,200 |
12 Mar 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 1,300 |
11 Mar 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 1,200 |
08 Mar 2024 | 1.8900 | 1.8900 | 1.7300 | 1.8100 | 1.8100 | 3,800 |
07 Mar 2024 | 1.7700 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 12,900 |
06 Mar 2024 | 1.7600 | 1.8700 | 1.7600 | 1.8700 | 1.8700 | 4,200 |
05 Mar 2024 | 1.8400 | 1.8400 | 1.7500 | 1.7900 | 1.7900 | 28,800 |
04 Mar 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 22,200 |
01 Mar 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 8,600 |
29 Feb 2024 | 2.0600 | 2.1300 | 2.0300 | 2.1300 | 2.1300 | 1,600 |
28 Feb 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 3,400 |
27 Feb 2024 | 2.3500 | 2.4000 | 2.2800 | 2.4000 | 2.4000 | 800 |
26 Feb 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 800 |
23 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
22 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
21 Feb 2024 | 2.3400 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 2,000 |
20 Feb 2024 | 2.3300 | 2.3300 | 2.2000 | 2.2000 | 2.2000 | 900 |
16 Feb 2024 | 2.3200 | 2.4000 | 2.2800 | 2.4000 | 2.4000 | 12,400 |
15 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 400 |
14 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
13 Feb 2024 | 2.2500 | 2.2900 | 2.1800 | 2.2000 | 2.2000 | 4,200 |
12 Feb 2024 | 2.1900 | 2.2500 | 2.1900 | 2.2000 | 2.2000 | 2,000 |
09 Feb 2024 | 2.1300 | 2.2200 | 2.1300 | 2.2200 | 2.2200 | 500 |
08 Feb 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 22,900 |
07 Feb 2024 | 2.2100 | 2.2100 | 2.1000 | 2.2000 | 2.2000 | 2,800 |
06 Feb 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 6,800 |
05 Feb 2024 | 1.9800 | 2.0400 | 1.9300 | 1.9300 | 1.9300 | 6,000 |
02 Feb 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 12,100 |
01 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 200 |
31 Jan 2024 | 1.9900 | 2.1100 | 1.9900 | 2.1100 | 2.1100 | 1,500 |
30 Jan 2024 | 2.0900 | 2.1700 | 2.0300 | 2.0300 | 2.0300 | 3,200 |
29 Jan 2024 | 2.2300 | 2.2300 | 2.1700 | 2.1700 | 2.1700 | 2,200 |
26 Jan 2024 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 1,200 |
25 Jan 2024 | 2.2700 | 2.2900 | 2.2000 | 2.2300 | 2.2300 | 1,500 |
24 Jan 2024 | 2.2000 | 2.2400 | 2.1600 | 2.1600 | 2.1600 | 7,200 |
23 Jan 2024 | 2.1200 | 2.2000 | 2.1200 | 2.1700 | 2.1700 | 8,800 |
22 Jan 2024 | 1.9600 | 2.0800 | 1.9600 | 2.0600 | 2.0600 | 24,900 |
19 Jan 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 1,200 |
18 Jan 2024 | 2.1200 | 2.1800 | 2.0700 | 2.1600 | 2.1600 | 6,700 |
17 Jan 2024 | 2.0200 | 2.0700 | 2.0100 | 2.0700 | 2.0700 | 1,500 |
16 Jan 2024 | 2.1900 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 21,800 |
12 Jan 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3600 | 2.3600 | 1,400 |
11 Jan 2024 | 2.2700 | 2.3900 | 2.2700 | 2.3900 | 2.3900 | 33,000 |
10 Jan 2024 | 2.3700 | 2.5000 | 2.3400 | 2.5000 | 2.5000 | 20,800 |
09 Jan 2024 | 2.5000 | 2.5000 | 2.2600 | 2.2600 | 2.2600 | 5,400 |
08 Jan 2024 | 2.3000 | 2.4500 | 2.3000 | 2.4500 | 2.4500 | 1,800 |
05 Jan 2024 | 2.3600 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 4,800 |
04 Jan 2024 | 2.3900 | 2.3900 | 2.2900 | 2.3700 | 2.3700 | 2,100 |
03 Jan 2024 | 2.4000 | 2.4000 | 2.3300 | 2.4000 | 2.4000 | 12,400 |
02 Jan 2024 | 2.5000 | 2.5200 | 2.4800 | 2.4800 | 2.4800 | 6,500 |
29 Dec 2023 | 2.5500 | 2.5500 | 2.4300 | 2.4900 | 2.4900 | 45,200 |
28 Dec 2023 | 2.3000 | 2.5500 | 2.3000 | 2.5500 | 2.5500 | 46,500 |
27 Dec 2023 | 2.3400 | 2.3900 | 2.2800 | 2.2800 | 2.2800 | 2,700 |
26 Dec 2023 | 2.4000 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 6,700 |
22 Dec 2023 | 2.4100 | 2.5000 | 2.4100 | 2.4400 | 2.4400 | 1,500 |
21 Dec 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 1,000 |
20 Dec 2023 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 900 |
19 Dec 2023 | 2.5000 | 2.5000 | 2.3500 | 2.4700 | 2.4700 | 41,000 |
18 Dec 2023 | 2.6400 | 2.6800 | 2.6200 | 2.6800 | 2.6800 | 800 |
15 Dec 2023 | 2.7000 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 17,200 |
14 Dec 2023 | 2.6400 | 2.7700 | 2.5100 | 2.6000 | 2.6000 | 5,000 |
13 Dec 2023 | 2.5500 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 5,600 |
12 Dec 2023 | 2.4500 | 2.5500 | 2.4500 | 2.5500 | 2.5500 | 11,500 |
11 Dec 2023 | 2.3700 | 2.3700 | 2.3000 | 2.3000 | 2.3000 | 2,400 |
08 Dec 2023 | 2.4200 | 2.4500 | 2.3500 | 2.3500 | 2.3500 | 5,800 |
07 Dec 2023 | 2.3700 | 2.5800 | 2.3700 | 2.5800 | 2.5800 | 7,000 |
06 Dec 2023 | 2.5300 | 2.5300 | 2.4500 | 2.4500 | 2.4500 | 4,400 |
05 Dec 2023 | 2.6200 | 2.6200 | 2.5600 | 2.5600 | 2.5600 | 5,700 |
04 Dec 2023 | 2.6500 | 2.7500 | 2.6200 | 2.6200 | 2.6200 | 12,200 |
01 Dec 2023 | 2.7100 | 2.8200 | 2.7100 | 2.8200 | 2.8200 | 12,400 |
30 Nov 2023 | 2.6700 | 2.9400 | 2.6700 | 2.8500 | 2.8500 | 6,800 |
29 Nov 2023 | 2.8200 | 2.9300 | 2.6800 | 2.8500 | 2.8500 | 12,900 |
28 Nov 2023 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | 2.9400 | 2,600 |
27 Nov 2023 | 3.1800 | 3.1800 | 2.8800 | 2.9500 | 2.9500 | 32,500 |
24 Nov 2023 | 3.1100 | 3.6000 | 2.9600 | 3.3100 | 3.3100 | 90,300 |
22 Nov 2023 | 2.7400 | 2.9200 | 2.7400 | 2.9000 | 2.9000 | 29,200 |
21 Nov 2023 | 2.4800 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 1,100 |
20 Nov 2023 | 2.3100 | 2.5300 | 2.3100 | 2.4500 | 2.4500 | 2,300 |
17 Nov 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 300 |
16 Nov 2023 | 2.5000 | 2.5900 | 2.3500 | 2.5800 | 2.5800 | 18,000 |
15 Nov 2023 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 5,800 |
14 Nov 2023 | 2.3900 | 2.5500 | 2.3900 | 2.5400 | 2.5400 | 4,800 |
13 Nov 2023 | 2.4500 | 2.4500 | 2.3900 | 2.3900 | 2.3900 | 4,400 |
10 Nov 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 400 |
09 Nov 2023 | 2.5000 | 2.5000 | 2.4000 | 2.4200 | 2.4200 | 11,400 |
08 Nov 2023 | 2.6000 | 2.7200 | 2.6000 | 2.7200 | 2.7200 | 9,100 |
07 Nov 2023 | 2.3300 | 2.3800 | 2.3300 | 2.3800 | 2.3800 | 800 |
06 Nov 2023 | 2.3100 | 2.4800 | 2.3100 | 2.4400 | 2.4400 | 12,300 |
03 Nov 2023 | 2.3200 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |