Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.4800 | 1.5140 | 1.4300 | 1.5000 | 1.5000 | 40,400 |
23 Apr 2024 | 1.3000 | 1.5200 | 1.3000 | 1.4500 | 1.4500 | 166,600 |
22 Apr 2024 | 1.1900 | 1.3800 | 1.1750 | 1.3200 | 1.3200 | 179,300 |
19 Apr 2024 | 1.1200 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 49,500 |
18 Apr 2024 | 1.2600 | 1.2600 | 1.1000 | 1.1500 | 1.1500 | 95,700 |
17 Apr 2024 | 1.2000 | 1.2640 | 1.1900 | 1.2100 | 1.2100 | 59,900 |
16 Apr 2024 | 1.1500 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 39,200 |
15 Apr 2024 | 1.2000 | 1.2700 | 1.0500 | 1.1400 | 1.1400 | 164,600 |
12 Apr 2024 | 1.4400 | 1.4400 | 1.1500 | 1.2300 | 1.2300 | 209,800 |
11 Apr 2024 | 1.3100 | 1.4600 | 1.2500 | 1.4450 | 1.4450 | 192,400 |
10 Apr 2024 | 1.3000 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 52,000 |
09 Apr 2024 | 1.4200 | 1.4700 | 1.2600 | 1.2900 | 1.2900 | 174,100 |
08 Apr 2024 | 1.3500 | 1.4700 | 1.2900 | 1.4300 | 1.4300 | 186,800 |
05 Apr 2024 | 1.3900 | 1.4220 | 1.3200 | 1.3500 | 1.3500 | 89,900 |
04 Apr 2024 | 1.4300 | 1.4970 | 1.3000 | 1.3800 | 1.3800 | 86,000 |
03 Apr 2024 | 1.3500 | 1.4700 | 1.2200 | 1.4300 | 1.4300 | 319,800 |
02 Apr 2024 | 1.5100 | 1.5100 | 1.2600 | 1.3300 | 1.3300 | 240,800 |
01 Apr 2024 | 1.5200 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 110,800 |
28 Mar 2024 | 1.4500 | 1.6600 | 1.4200 | 1.5300 | 1.5300 | 164,400 |
27 Mar 2024 | 1.5200 | 1.6400 | 1.4800 | 1.5200 | 1.5200 | 139,800 |
26 Mar 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5150 | 1.5150 | 36,500 |
25 Mar 2024 | 1.4900 | 1.5800 | 1.4400 | 1.4900 | 1.4900 | 104,500 |
22 Mar 2024 | 1.4700 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 84,300 |
21 Mar 2024 | 1.4500 | 1.4700 | 1.3450 | 1.4600 | 1.4600 | 126,600 |
20 Mar 2024 | 1.4100 | 1.4600 | 1.3200 | 1.4000 | 1.4000 | 71,000 |
19 Mar 2024 | 1.4700 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 147,300 |
18 Mar 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 57,000 |
15 Mar 2024 | 1.5300 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 56,600 |
14 Mar 2024 | 1.6200 | 1.6490 | 1.4550 | 1.5000 | 1.5000 | 79,200 |
13 Mar 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6200 | 1.6200 | 57,400 |
12 Mar 2024 | 1.8000 | 1.8400 | 1.5800 | 1.6000 | 1.6000 | 193,500 |
11 Mar 2024 | 1.8000 | 1.8700 | 1.7300 | 1.7700 | 1.7700 | 132,800 |
08 Mar 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 108,500 |
07 Mar 2024 | 1.7200 | 1.7400 | 1.6200 | 1.7200 | 1.7200 | 130,400 |
06 Mar 2024 | 1.7200 | 1.7570 | 1.6300 | 1.6800 | 1.6800 | 162,200 |
05 Mar 2024 | 1.7500 | 1.9400 | 1.6200 | 1.6800 | 1.6800 | 230,000 |
04 Mar 2024 | 2.0300 | 2.0300 | 1.7200 | 1.7400 | 1.7400 | 153,100 |
01 Mar 2024 | 2.0700 | 2.0980 | 1.9850 | 1.9950 | 1.9950 | 45,600 |
29 Feb 2024 | 2.2300 | 2.2600 | 1.9800 | 2.0300 | 2.0300 | 258,200 |
28 Feb 2024 | 2.1500 | 2.2400 | 2.1200 | 2.2100 | 2.2100 | 59,800 |
27 Feb 2024 | 2.0600 | 2.2600 | 2.0600 | 2.1500 | 2.1500 | 216,500 |
26 Feb 2024 | 2.0500 | 2.1400 | 1.9900 | 2.0200 | 2.0200 | 132,100 |
23 Feb 2024 | 2.0800 | 2.1300 | 1.9800 | 2.0300 | 2.0300 | 91,400 |
22 Feb 2024 | 2.0200 | 2.0700 | 2.0000 | 2.0250 | 2.0250 | 156,200 |
21 Feb 2024 | 2.4800 | 2.4800 | 1.9500 | 2.0300 | 2.0300 | 295,700 |
20 Feb 2024 | 2.3700 | 2.5090 | 2.3500 | 2.4400 | 2.4400 | 89,500 |
16 Feb 2024 | 2.5500 | 2.5500 | 2.1000 | 2.3500 | 2.3500 | 163,900 |
15 Feb 2024 | 2.0500 | 2.6000 | 2.0500 | 2.5500 | 2.5500 | 196,600 |
14 Feb 2024 | 2.0600 | 2.1300 | 2.0000 | 2.0200 | 2.0200 | 87,600 |
13 Feb 2024 | 1.9900 | 2.0900 | 1.9670 | 2.0400 | 2.0400 | 36,300 |
12 Feb 2024 | 2.0500 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 50,800 |
09 Feb 2024 | 1.9400 | 2.1100 | 1.9400 | 2.0500 | 2.0500 | 79,600 |
08 Feb 2024 | 1.8600 | 1.9700 | 1.8600 | 1.9400 | 1.9400 | 26,800 |
07 Feb 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8700 | 1.8700 | 26,100 |
06 Feb 2024 | 1.9300 | 2.0600 | 1.8000 | 1.8600 | 1.8600 | 176,400 |
05 Feb 2024 | 1.8600 | 1.9500 | 1.7000 | 1.9500 | 1.9500 | 314,000 |
02 Feb 2024 | 1.9300 | 1.9900 | 1.7600 | 1.8000 | 1.8000 | 63,400 |
01 Feb 2024 | 1.9100 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 32,100 |
31 Jan 2024 | 2.0500 | 2.0700 | 1.8000 | 1.8900 | 1.8900 | 111,500 |
30 Jan 2024 | 2.2100 | 2.2100 | 1.9800 | 2.0200 | 2.0200 | 146,500 |
29 Jan 2024 | 2.3000 | 2.3400 | 2.1500 | 2.1500 | 2.1500 | 256,000 |
26 Jan 2024 | 2.0800 | 2.4900 | 2.0800 | 2.3800 | 2.3800 | 410,200 |
25 Jan 2024 | 2.0800 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 61,600 |
24 Jan 2024 | 2.2700 | 2.3500 | 2.0100 | 2.1000 | 2.1000 | 94,200 |
23 Jan 2024 | 2.1600 | 2.2800 | 2.1300 | 2.2400 | 2.2400 | 71,300 |
22 Jan 2024 | 2.2800 | 2.3530 | 2.1000 | 2.1600 | 2.1600 | 67,100 |
19 Jan 2024 | 2.4600 | 2.4700 | 2.2100 | 2.3000 | 2.3000 | 190,900 |
18 Jan 2024 | 2.0500 | 2.5400 | 2.0500 | 2.4700 | 2.4700 | 453,900 |
17 Jan 2024 | 2.0100 | 2.0890 | 1.9900 | 2.0600 | 2.0600 | 24,600 |
16 Jan 2024 | 2.1600 | 2.2000 | 1.9200 | 2.0100 | 2.0100 | 212,800 |
12 Jan 2024 | 2.0800 | 2.3400 | 2.0710 | 2.1400 | 2.1400 | 93,000 |
11 Jan 2024 | 2.3300 | 2.3500 | 2.0200 | 2.0700 | 2.0700 | 159,200 |
10 Jan 2024 | 1.9800 | 2.3600 | 1.9800 | 2.2000 | 2.2000 | 594,000 |
09 Jan 2024 | 1.7200 | 1.9500 | 1.7000 | 1.9500 | 1.9500 | 174,700 |
08 Jan 2024 | 1.6030 | 1.7300 | 1.6000 | 1.7200 | 1.7200 | 44,400 |
05 Jan 2024 | 1.6100 | 1.6700 | 1.5900 | 1.6300 | 1.6300 | 44,300 |
04 Jan 2024 | 1.5900 | 1.6500 | 1.5600 | 1.6200 | 1.6200 | 61,900 |
03 Jan 2024 | 1.6900 | 1.7000 | 1.5500 | 1.5900 | 1.5900 | 57,300 |
02 Jan 2024 | 1.6800 | 1.7890 | 1.6800 | 1.6900 | 1.6900 | 100,000 |
29 Dec 2023 | 1.7400 | 1.7850 | 1.6600 | 1.7200 | 1.7200 | 62,900 |
28 Dec 2023 | 1.7300 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | 77,600 |
27 Dec 2023 | 1.7500 | 1.7500 | 1.6420 | 1.6900 | 1.6900 | 84,700 |
26 Dec 2023 | 1.6700 | 1.7800 | 1.6700 | 1.7500 | 1.7500 | 124,600 |
22 Dec 2023 | 1.6300 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | 103,400 |
21 Dec 2023 | 1.6700 | 1.7000 | 1.5600 | 1.6400 | 1.6400 | 84,000 |
20 Dec 2023 | 1.6900 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 47,400 |
19 Dec 2023 | 1.7000 | 1.8460 | 1.6800 | 1.6800 | 1.6800 | 68,400 |
18 Dec 2023 | 1.7800 | 1.8500 | 1.6800 | 1.7200 | 1.7200 | 63,600 |
15 Dec 2023 | 1.7900 | 1.8400 | 1.7440 | 1.7700 | 1.7700 | 39,500 |
14 Dec 2023 | 1.7600 | 1.9200 | 1.7500 | 1.7900 | 1.7900 | 133,100 |
13 Dec 2023 | 1.6000 | 1.7600 | 1.5270 | 1.7400 | 1.7400 | 95,900 |
12 Dec 2023 | 1.6000 | 1.7000 | 1.5520 | 1.6000 | 1.6000 | 93,100 |
11 Dec 2023 | 1.8900 | 1.9400 | 1.6000 | 1.6400 | 1.6400 | 222,100 |
08 Dec 2023 | 1.7800 | 1.9300 | 1.7510 | 1.8700 | 1.8700 | 108,000 |
07 Dec 2023 | 1.7700 | 1.8350 | 1.6900 | 1.8000 | 1.8000 | 131,700 |
06 Dec 2023 | 1.8800 | 1.9900 | 1.6500 | 1.8000 | 1.8000 | 357,300 |
05 Dec 2023 | 1.6000 | 1.9800 | 1.5500 | 1.8500 | 1.8500 | 357,000 |
04 Dec 2023 | 1.3800 | 1.6300 | 1.3800 | 1.6000 | 1.6000 | 215,100 |
01 Dec 2023 | 1.1800 | 1.4200 | 1.1800 | 1.4100 | 1.4100 | 156,200 |
30 Nov 2023 | 1.2900 | 1.3000 | 1.1800 | 1.2100 | 1.2100 | 89,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |