Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9640 | 1.9640 | 1.9210 | 1.9210 | 1.9210 | - |
02 May 2024 | 1.8630 | 1.9550 | 1.8630 | 1.9550 | 1.9550 | - |
30 Apr 2024 | 1.9540 | 1.9540 | 1.9090 | 1.9090 | 1.9090 | - |
29 Apr 2024 | 1.9310 | 1.9540 | 1.9050 | 1.9540 | 1.9540 | - |
26 Apr 2024 | 1.9230 | 1.9300 | 1.9100 | 1.9240 | 1.9240 | - |
25 Apr 2024 | 1.9870 | 1.9870 | 1.9140 | 1.9240 | 1.9240 | - |
24 Apr 2024 | 2.0100 | 2.0120 | 1.9890 | 1.9890 | 1.9890 | - |
23 Apr 2024 | 1.9740 | 1.9970 | 1.9660 | 1.9970 | 1.9970 | - |
22 Apr 2024 | 1.9640 | 1.9650 | 1.9450 | 1.9650 | 1.9650 | - |
19 Apr 2024 | 1.9390 | 1.9550 | 1.9390 | 1.9550 | 1.9550 | - |
18 Apr 2024 | 1.9350 | 1.9780 | 1.9350 | 1.9590 | 1.9590 | - |
17 Apr 2024 | 1.9560 | 1.9590 | 1.9410 | 1.9490 | 1.9490 | - |
16 Apr 2024 | 1.9890 | 1.9940 | 1.9640 | 1.9650 | 1.9650 | - |
15 Apr 2024 | 2.0260 | 2.0260 | 2.0000 | 2.0020 | 2.0020 | - |
12 Apr 2024 | 2.0620 | 2.0620 | 2.0120 | 2.0120 | 2.0120 | - |
11 Apr 2024 | 2.0460 | 2.0500 | 2.0340 | 2.0500 | 2.0500 | - |
10 Apr 2024 | 2.0620 | 2.0660 | 2.0480 | 2.0480 | 2.0480 | - |
09 Apr 2024 | 2.0720 | 2.0720 | 2.0400 | 2.0480 | 2.0480 | - |
08 Apr 2024 | 2.0760 | 2.0800 | 2.0720 | 2.0760 | 2.0760 | - |
05 Apr 2024 | 2.0540 | 2.0760 | 2.0460 | 2.0760 | 2.0760 | - |
04 Apr 2024 | 2.0740 | 2.0800 | 2.0740 | 2.0760 | 2.0760 | - |
03 Apr 2024 | 2.0960 | 2.0960 | 2.0760 | 2.0760 | 2.0760 | - |
02 Apr 2024 | 2.1220 | 2.1220 | 2.0920 | 2.0980 | 2.0980 | - |
28 Mar 2024 | 2.1280 | 2.1280 | 2.1080 | 2.1220 | 2.1220 | - |
27 Mar 2024 | 2.1160 | 2.1360 | 2.1160 | 2.1220 | 2.1220 | - |
26 Mar 2024 | 2.1180 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | - |
25 Mar 2024 | 2.1480 | 2.1480 | 2.0980 | 2.1180 | 2.1180 | - |
22 Mar 2024 | 2.1380 | 2.1480 | 2.1320 | 2.1480 | 2.1480 | - |
21 Mar 2024 | 2.1600 | 2.1600 | 2.1480 | 2.1480 | 2.1480 | - |
20 Mar 2024 | 2.0700 | 2.1540 | 2.0700 | 2.1420 | 2.1420 | - |
19 Mar 2024 | 2.0460 | 2.0800 | 2.0460 | 2.0740 | 2.0740 | - |
18 Mar 2024 | 2.1080 | 2.1080 | 2.0220 | 2.0440 | 2.0440 | - |
15 Mar 2024 | 1.9590 | 2.1020 | 1.9590 | 2.1000 | 2.1000 | - |
14 Mar 2024 | 1.8420 | 1.9570 | 1.8420 | 1.9570 | 1.9570 | - |
13 Mar 2024 | 1.9150 | 1.9150 | 1.8440 | 1.8440 | 1.8440 | - |
12 Mar 2024 | 1.9080 | 1.9150 | 1.8930 | 1.9100 | 1.9100 | - |
11 Mar 2024 | 1.8610 | 1.9100 | 1.8610 | 1.9000 | 1.9000 | - |
08 Mar 2024 | 1.8620 | 1.8700 | 1.8540 | 1.8620 | 1.8620 | - |
07 Mar 2024 | 1.8540 | 1.8630 | 1.8540 | 1.8580 | 1.8580 | - |
06 Mar 2024 | 1.8280 | 1.8700 | 1.8280 | 1.8640 | 1.8640 | - |
05 Mar 2024 | 1.8430 | 1.8430 | 1.8310 | 1.8320 | 1.8320 | - |
04 Mar 2024 | 1.8700 | 1.8750 | 1.8470 | 1.8470 | 1.8470 | - |
01 Mar 2024 | 1.8640 | 1.8660 | 1.8150 | 1.8660 | 1.8660 | - |
29 Feb 2024 | 1.8290 | 1.8540 | 1.8210 | 1.8540 | 1.8540 | - |
28 Feb 2024 | 1.8160 | 1.8230 | 1.8070 | 1.8230 | 1.8230 | - |
27 Feb 2024 | 1.8470 | 1.8470 | 1.8130 | 1.8130 | 1.8130 | - |
26 Feb 2024 | 1.7950 | 1.8470 | 1.7950 | 1.8470 | 1.8470 | - |
23 Feb 2024 | 1.8180 | 1.8180 | 1.8000 | 1.8000 | 1.8000 | - |
22 Feb 2024 | 1.8150 | 1.8190 | 1.8030 | 1.8130 | 1.8130 | - |
21 Feb 2024 | 1.7980 | 1.8000 | 1.7810 | 1.8000 | 1.8000 | - |
20 Feb 2024 | 1.7890 | 1.7970 | 1.7870 | 1.7940 | 1.7940 | - |
19 Feb 2024 | 1.7830 | 1.7990 | 1.7790 | 1.7930 | 1.7930 | - |
16 Feb 2024 | 1.8070 | 1.8070 | 1.8000 | 1.8050 | 1.8050 | - |
15 Feb 2024 | 1.8540 | 1.8540 | 1.7960 | 1.8020 | 1.8020 | - |
14 Feb 2024 | 1.8410 | 1.8510 | 1.8410 | 1.8420 | 1.8420 | - |
13 Feb 2024 | 1.8720 | 1.8720 | 1.8450 | 1.8450 | 1.8450 | - |
12 Feb 2024 | 1.8680 | 1.8750 | 1.8620 | 1.8750 | 1.8750 | - |
09 Feb 2024 | 1.8770 | 1.8770 | 1.8540 | 1.8640 | 1.8640 | - |
08 Feb 2024 | 1.8870 | 1.9030 | 1.8740 | 1.8770 | 1.8770 | - |
07 Feb 2024 | 1.9710 | 1.9710 | 1.8880 | 1.8880 | 1.8880 | - |
06 Feb 2024 | 1.9660 | 1.9690 | 1.9450 | 1.9690 | 1.9690 | - |
05 Feb 2024 | 1.9810 | 1.9870 | 1.9560 | 1.9560 | 1.9560 | - |
02 Feb 2024 | 1.9920 | 1.9920 | 1.9790 | 1.9790 | 1.9790 | - |
01 Feb 2024 | 1.9750 | 1.9960 | 1.9750 | 1.9810 | 1.9810 | - |
31 Jan 2024 | 1.9980 | 1.9980 | 1.9810 | 1.9850 | 1.9850 | - |
30 Jan 2024 | 2.0120 | 2.0120 | 1.9880 | 1.9880 | 1.9880 | - |
29 Jan 2024 | 1.9820 | 2.0180 | 1.9820 | 2.0020 | 2.0020 | - |
26 Jan 2024 | 1.9820 | 1.9950 | 1.9800 | 1.9800 | 1.9800 | - |
25 Jan 2024 | 1.9660 | 1.9880 | 1.9660 | 1.9760 | 1.9760 | - |
24 Jan 2024 | 1.9570 | 1.9760 | 1.9570 | 1.9630 | 1.9630 | - |
23 Jan 2024 | 1.9700 | 1.9700 | 1.9010 | 1.9360 | 1.9360 | - |
22 Jan 2024 | 1.9350 | 1.9700 | 1.9350 | 1.9540 | 1.9540 | - |
19 Jan 2024 | 1.9860 | 1.9860 | 1.9180 | 1.9180 | 1.9180 | - |
18 Jan 2024 | 1.9680 | 1.9790 | 1.9610 | 1.9740 | 1.9740 | - |
17 Jan 2024 | 1.9680 | 1.9680 | 1.9510 | 1.9580 | 1.9580 | - |
16 Jan 2024 | 2.0020 | 2.0020 | 1.9870 | 1.9870 | 1.9870 | - |
15 Jan 2024 | 2.0640 | 2.0640 | 2.0120 | 2.0120 | 2.0120 | 630 |
12 Jan 2024 | 2.0320 | 2.0320 | 2.0080 | 2.0080 | 2.0080 | - |
11 Jan 2024 | 2.0780 | 2.0860 | 2.0220 | 2.0220 | 2.0220 | - |
10 Jan 2024 | 2.0440 | 2.0680 | 2.0360 | 2.0620 | 2.0620 | - |
09 Jan 2024 | 2.0620 | 2.0620 | 2.0460 | 2.0500 | 2.0500 | - |
08 Jan 2024 | 2.0240 | 2.0540 | 2.0240 | 2.0540 | 2.0540 | - |
05 Jan 2024 | 2.0140 | 2.0340 | 2.0140 | 2.0260 | 2.0260 | - |
04 Jan 2024 | 2.0120 | 2.0220 | 2.0120 | 2.0200 | 2.0200 | - |
03 Jan 2024 | 1.9800 | 2.0080 | 1.9800 | 2.0060 | 2.0060 | - |
02 Jan 2024 | 2.0200 | 2.0200 | 1.9940 | 1.9940 | 1.9940 | - |
29 Dec 2023 | 2.0020 | 2.0240 | 2.0020 | 2.0080 | 2.0080 | - |
28 Dec 2023 | 1.9840 | 1.9950 | 1.9690 | 1.9950 | 1.9950 | - |
27 Dec 2023 | 1.9950 | 1.9950 | 1.9680 | 1.9770 | 1.9770 | - |
22 Dec 2023 | 1.9620 | 1.9970 | 1.9620 | 1.9970 | 1.9970 | - |
21 Dec 2023 | 1.9770 | 1.9820 | 1.9460 | 1.9650 | 1.9650 | - |
20 Dec 2023 | 1.9530 | 1.9950 | 1.9510 | 1.9950 | 1.9950 | - |
19 Dec 2023 | 1.9440 | 1.9640 | 1.9370 | 1.9550 | 1.9550 | - |
18 Dec 2023 | 1.9410 | 1.9410 | 1.9120 | 1.9370 | 1.9370 | - |
15 Dec 2023 | 1.9550 | 1.9550 | 1.9410 | 1.9510 | 1.9510 | - |
14 Dec 2023 | 1.8690 | 1.9480 | 1.8690 | 1.9480 | 1.9480 | - |
13 Dec 2023 | 1.8990 | 1.9110 | 1.8460 | 1.8460 | 1.8460 | - |
12 Dec 2023 | 1.9050 | 1.9070 | 1.8870 | 1.9010 | 1.9010 | - |
11 Dec 2023 | 1.9430 | 1.9430 | 1.8960 | 1.9030 | 1.9030 | - |
08 Dec 2023 | 1.9370 | 1.9470 | 1.9360 | 1.9410 | 1.9410 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |