Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.7900 | 1.8500 | 1.6700 | 1.8100 | 1.8100 | 130,400 |
24 Apr 2024 | 1.7900 | 1.8300 | 1.6900 | 1.7900 | 1.7900 | 107,600 |
23 Apr 2024 | 1.6300 | 1.8200 | 1.6300 | 1.7200 | 1.7200 | 88,200 |
22 Apr 2024 | 1.6800 | 1.7100 | 1.5800 | 1.6500 | 1.6500 | 55,700 |
19 Apr 2024 | 1.7200 | 1.7900 | 1.6000 | 1.6100 | 1.6100 | 103,300 |
18 Apr 2024 | 1.7600 | 1.8400 | 1.7100 | 1.7300 | 1.7300 | 73,500 |
17 Apr 2024 | 1.8300 | 1.8900 | 1.6500 | 1.7900 | 1.7900 | 93,000 |
16 Apr 2024 | 1.7700 | 1.8500 | 1.7100 | 1.8500 | 1.8500 | 57,200 |
15 Apr 2024 | 1.8900 | 1.9000 | 1.7200 | 1.7700 | 1.7700 | 86,000 |
12 Apr 2024 | 1.9200 | 1.9900 | 1.8500 | 1.8500 | 1.8500 | 39,200 |
11 Apr 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 53,800 |
10 Apr 2024 | 1.9200 | 1.9900 | 1.8100 | 1.8600 | 1.8600 | 213,400 |
09 Apr 2024 | 1.9100 | 2.0900 | 1.9100 | 1.9400 | 1.9400 | 72,600 |
08 Apr 2024 | 2.1100 | 2.2000 | 1.9200 | 1.9200 | 1.9200 | 159,900 |
05 Apr 2024 | 2.2400 | 2.2600 | 2.1000 | 2.1300 | 2.1300 | 116,800 |
04 Apr 2024 | 2.4100 | 2.4300 | 2.1900 | 2.2200 | 2.2200 | 145,200 |
03 Apr 2024 | 2.1600 | 2.4100 | 2.1400 | 2.3300 | 2.3300 | 219,100 |
02 Apr 2024 | 2.1100 | 2.3000 | 2.0800 | 2.1800 | 2.1800 | 159,700 |
01 Apr 2024 | 2.2700 | 2.3300 | 2.0100 | 2.1100 | 2.1100 | 404,000 |
28 Mar 2024 | 2.0400 | 2.4500 | 2.0400 | 2.3100 | 2.3100 | 386,000 |
27 Mar 2024 | 1.9500 | 2.1300 | 1.9200 | 2.0600 | 2.0600 | 171,200 |
26 Mar 2024 | 2.2600 | 2.3500 | 1.6100 | 2.0600 | 2.0600 | 694,500 |
25 Mar 2024 | 2.7800 | 2.9000 | 2.3000 | 2.4400 | 2.4400 | 460,200 |
22 Mar 2024 | 2.7200 | 2.9900 | 2.7200 | 2.8200 | 2.8200 | 282,200 |
21 Mar 2024 | 2.8700 | 2.9000 | 2.7200 | 2.7700 | 2.7700 | 270,900 |
20 Mar 2024 | 2.7200 | 2.9100 | 2.5900 | 2.8800 | 2.8800 | 262,000 |
19 Mar 2024 | 2.4700 | 2.7900 | 2.4700 | 2.6900 | 2.6900 | 184,700 |
18 Mar 2024 | 2.5300 | 2.7100 | 2.4800 | 2.6400 | 2.6400 | 94,700 |
15 Mar 2024 | 2.4400 | 2.7400 | 2.3800 | 2.5400 | 2.5400 | 143,500 |
14 Mar 2024 | 2.6300 | 2.7800 | 2.4500 | 2.5500 | 2.5500 | 149,400 |
13 Mar 2024 | 2.4600 | 2.6300 | 2.4600 | 2.6300 | 2.6300 | 97,500 |
12 Mar 2024 | 2.5900 | 2.6600 | 2.2700 | 2.5300 | 2.5300 | 138,300 |
11 Mar 2024 | 2.5200 | 2.7000 | 2.1700 | 2.5300 | 2.5300 | 259,100 |
08 Mar 2024 | 2.7800 | 2.9100 | 2.6500 | 2.6700 | 2.6700 | 202,600 |
07 Mar 2024 | 2.2500 | 2.7900 | 2.2500 | 2.7100 | 2.7100 | 311,400 |
06 Mar 2024 | 2.2300 | 2.3900 | 2.1600 | 2.2600 | 2.2600 | 153,700 |
05 Mar 2024 | 2.1200 | 2.4700 | 2.1100 | 2.2400 | 2.2400 | 161,500 |
04 Mar 2024 | 2.2900 | 2.4900 | 2.1100 | 2.2300 | 2.2300 | 592,900 |
01 Mar 2024 | 2.5500 | 2.6300 | 2.3000 | 2.5000 | 2.5000 | 248,800 |
29 Feb 2024 | 2.6400 | 2.7500 | 2.4500 | 2.4900 | 2.4900 | 234,500 |
28 Feb 2024 | 2.5000 | 2.7500 | 2.5000 | 2.6000 | 2.6000 | 184,700 |
27 Feb 2024 | 2.7500 | 2.7800 | 2.4000 | 2.5000 | 2.5000 | 355,600 |
26 Feb 2024 | 2.6100 | 3.2500 | 2.5400 | 2.7800 | 2.7800 | 589,200 |
23 Feb 2024 | 2.5700 | 2.6400 | 2.2300 | 2.5400 | 2.5400 | 275,700 |
22 Feb 2024 | 2.5600 | 2.7200 | 2.3600 | 2.6000 | 2.6000 | 387,300 |
21 Feb 2024 | 2.9700 | 2.9700 | 2.2600 | 2.5000 | 2.5000 | 510,300 |
20 Feb 2024 | 2.7600 | 3.0900 | 2.4000 | 3.0000 | 3.0000 | 1,126,000 |
16 Feb 2024 | 1.9900 | 2.7900 | 1.9900 | 2.7600 | 2.7600 | 1,093,900 |
15 Feb 2024 | 1.6000 | 2.0600 | 1.2800 | 2.0200 | 2.0200 | 1,145,300 |
14 Feb 2024 | 1.6100 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 151,000 |
13 Feb 2024 | 1.6500 | 1.6700 | 1.5100 | 1.5600 | 1.5600 | 234,300 |
12 Feb 2024 | 1.5800 | 1.7000 | 1.5500 | 1.6800 | 1.6800 | 238,500 |
09 Feb 2024 | 1.5600 | 1.7000 | 1.4600 | 1.5400 | 1.5400 | 551,500 |
08 Feb 2024 | 1.4500 | 1.7300 | 1.3800 | 1.5200 | 1.5200 | 858,700 |
07 Feb 2024 | 1.3000 | 1.6800 | 1.2000 | 1.4800 | 1.4800 | 2,188,600 |
06 Feb 2024 | 0.8000 | 1.4700 | 0.8000 | 1.2300 | 1.2300 | 4,997,100 |
05 Feb 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 45,600 |
02 Feb 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 51,300 |
01 Feb 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 25,600 |
31 Jan 2024 | 0.8600 | 0.8800 | 0.7900 | 0.8000 | 0.8000 | 50,100 |
30 Jan 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 47,200 |
29 Jan 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 55,400 |
26 Jan 2024 | 0.8600 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 80,200 |
25 Jan 2024 | 0.8000 | 0.8400 | 0.7900 | 0.8300 | 0.8300 | 135,400 |
24 Jan 2024 | 0.7400 | 0.8000 | 0.7200 | 0.8000 | 0.8000 | 85,600 |
23 Jan 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 68,000 |
22 Jan 2024 | 0.8300 | 0.8300 | 0.7400 | 0.7500 | 0.7500 | 172,200 |
19 Jan 2024 | 0.7900 | 0.8700 | 0.7700 | 0.8300 | 0.8300 | 156,400 |
18 Jan 2024 | 0.8600 | 0.8600 | 0.7600 | 0.7900 | 0.7900 | 45,900 |
17 Jan 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 49,800 |
16 Jan 2024 | 0.8700 | 0.9100 | 0.8200 | 0.8700 | 0.8700 | 51,000 |
12 Jan 2024 | 0.8600 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 98,800 |
11 Jan 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8600 | 0.8600 | 117,200 |
10 Jan 2024 | 0.8800 | 0.9300 | 0.8300 | 0.8600 | 0.8600 | 82,600 |
09 Jan 2024 | 0.8800 | 0.9400 | 0.8500 | 0.8800 | 0.8800 | 259,000 |
08 Jan 2024 | 0.8400 | 0.8900 | 0.8200 | 0.8400 | 0.8400 | 215,800 |
05 Jan 2024 | 0.7800 | 0.8500 | 0.7400 | 0.8200 | 0.8200 | 184,200 |
04 Jan 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 71,100 |
03 Jan 2024 | 0.7500 | 0.8300 | 0.7200 | 0.7500 | 0.7500 | 202,400 |
02 Jan 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 88,200 |
29 Dec 2023 | 0.6900 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 119,500 |
28 Dec 2023 | 0.6600 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 90,200 |
27 Dec 2023 | 0.6300 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 68,900 |
26 Dec 2023 | 0.6500 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 76,700 |
22 Dec 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 147,200 |
21 Dec 2023 | 0.7000 | 0.7100 | 0.6200 | 0.6600 | 0.6600 | 320,700 |
20 Dec 2023 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 121,800 |
19 Dec 2023 | 0.6900 | 0.7300 | 0.6600 | 0.7100 | 0.7100 | 156,300 |
18 Dec 2023 | 0.6500 | 0.6900 | 0.6200 | 0.6800 | 0.6800 | 101,800 |
15 Dec 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 105,900 |
14 Dec 2023 | 0.6800 | 0.6800 | 0.6300 | 0.6500 | 0.6500 | 116,100 |
13 Dec 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 108,000 |
12 Dec 2023 | 0.6400 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 125,300 |
11 Dec 2023 | 0.6900 | 0.6900 | 0.6300 | 0.6400 | 0.6400 | 86,900 |
08 Dec 2023 | 0.5800 | 0.7200 | 0.5800 | 0.6800 | 0.6800 | 494,900 |
07 Dec 2023 | 0.6300 | 0.6800 | 0.5600 | 0.5900 | 0.5900 | 489,400 |
06 Dec 2023 | 0.5000 | 0.6800 | 0.4900 | 0.6100 | 0.6100 | 889,700 |
05 Dec 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 127,400 |
04 Dec 2023 | 0.5000 | 0.5200 | 0.4800 | 0.5200 | 0.5200 | 268,000 |
01 Dec 2023 | 0.5800 | 0.5800 | 0.5200 | 0.5300 | 0.5300 | 56,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |