Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | 1,083 |
18 Apr 2024 | 1.6450 | 1.6450 | 1.5750 | 1.5750 | 1.5750 | 1,351 |
17 Apr 2024 | 1.6500 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 5,209 |
16 Apr 2024 | 1.5800 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 5,092 |
15 Apr 2024 | 1.6100 | 1.6450 | 1.5650 | 1.6450 | 1.6450 | 9,566 |
12 Apr 2024 | 1.6950 | 1.6950 | 1.6250 | 1.6250 | 1.6250 | 14,224 |
11 Apr 2024 | 1.7100 | 1.7100 | 1.6950 | 1.7100 | 1.7100 | 216 |
10 Apr 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 3,371 |
09 Apr 2024 | 1.7200 | 1.7300 | 1.6900 | 1.7250 | 1.7250 | 2,122 |
08 Apr 2024 | 1.7000 | 1.7000 | 1.6850 | 1.7000 | 1.7000 | 825 |
05 Apr 2024 | 1.6950 | 1.6950 | 1.6600 | 1.6850 | 1.6850 | 7,989 |
04 Apr 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7250 | 1.7250 | 3,110 |
03 Apr 2024 | 1.7300 | 1.7350 | 1.7000 | 1.7250 | 1.7250 | 4,520 |
02 Apr 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 9,148 |
28 Mar 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 7,738 |
27 Mar 2024 | 1.7950 | 1.8000 | 1.7950 | 1.7950 | 1.7950 | 150 |
26 Mar 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 5,150 |
22 Mar 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 9,291 |
21 Mar 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 9,410 |
20 Mar 2024 | 1.6950 | 1.7100 | 1.6950 | 1.7000 | 1.7000 | 6,726 |
19 Mar 2024 | 1.6900 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 4,871 |
15 Mar 2024 | 1.7300 | 1.7300 | 1.6950 | 1.7000 | 1.7000 | 2,921 |
14 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,050 |
13 Mar 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 6,624 |
12 Mar 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 9,742 |
11 Mar 2024 | 1.7250 | 1.7700 | 1.7250 | 1.7600 | 1.7600 | 3,081 |
08 Mar 2024 | 1.7550 | 1.7850 | 1.7500 | 1.7850 | 1.7850 | 1,540 |
07 Mar 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 2,528 |
06 Mar 2024 | 1.7600 | 1.7850 | 1.7500 | 1.7650 | 1.7650 | 3,300 |
05 Mar 2024 | 1.7600 | 1.7950 | 1.7500 | 1.7850 | 1.7850 | 4,407 |
04 Mar 2024 | 1.8100 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 6,714 |
01 Mar 2024 | 1.7750 | 1.8150 | 1.7750 | 1.8100 | 1.8100 | 3,310 |
29 Feb 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
28 Feb 2024 | 1.8000 | 1.8250 | 1.7400 | 1.8250 | 1.8250 | 1,792 |
27 Feb 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8050 | 1.8050 | 1,276 |
26 Feb 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 6,170 |
23 Feb 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 3,250 |
22 Feb 2024 | 1.8400 | 1.8400 | 1.7900 | 1.8200 | 1.8200 | 4,318 |
21 Feb 2024 | 1.8400 | 1.8450 | 1.8100 | 1.8400 | 1.8400 | 2,015 |
20 Feb 2024 | 1.7900 | 1.8550 | 1.7900 | 1.8400 | 1.8400 | 30,367 |
19 Feb 2024 | 1.7700 | 1.7900 | 1.7200 | 1.7800 | 1.7800 | 4,805 |
16 Feb 2024 | 1.7900 | 1.7950 | 1.7600 | 1.7900 | 1.7900 | 7,430 |
15 Feb 2024 | 1.7900 | 1.7900 | 1.7650 | 1.7900 | 1.7900 | 2,286 |
14 Feb 2024 | 1.7550 | 1.7900 | 1.7550 | 1.7900 | 1.7900 | 8,107 |
13 Feb 2024 | 1.7550 | 1.7900 | 1.7450 | 1.7850 | 1.7850 | 9,060 |
12 Feb 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 5,712 |
09 Feb 2024 | 1.7900 | 1.7950 | 1.7500 | 1.7750 | 1.7750 | 12,142 |
08 Feb 2024 | 1.7300 | 1.7900 | 1.7200 | 1.7900 | 1.7900 | 6,880 |
07 Feb 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 8,946 |
06 Feb 2024 | 1.7950 | 1.7950 | 1.7700 | 1.7850 | 1.7850 | 4,410 |
05 Feb 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 8,148 |
02 Feb 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7850 | 1.7850 | 7,595 |
01 Feb 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 5,428 |
31 Jan 2024 | 1.7900 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 5,676 |
30 Jan 2024 | 1.7600 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 18,116 |
29 Jan 2024 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 6,960 |
26 Jan 2024 | 1.8100 | 1.8150 | 1.7750 | 1.8050 | 1.8050 | 13,261 |
25 Jan 2024 | 1.8100 | 1.8100 | 1.8050 | 1.8050 | 1.8050 | 4,336 |
24 Jan 2024 | 1.8150 | 1.8250 | 1.8000 | 1.8250 | 1.8250 | 5,800 |
23 Jan 2024 | 1.8150 | 1.8200 | 1.8100 | 1.8150 | 1.8150 | 4,720 |
22 Jan 2024 | 1.8050 | 1.8450 | 1.8000 | 1.8200 | 1.8200 | 2,357 |
19 Jan 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 650 |
18 Jan 2024 | 1.8500 | 1.8700 | 1.7650 | 1.8250 | 1.8250 | 3,660 |
17 Jan 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 6,000 |
16 Jan 2024 | 1.8700 | 1.8700 | 1.8150 | 1.8300 | 1.8300 | 5,803 |
15 Jan 2024 | 1.8450 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 2,985 |
12 Jan 2024 | 1.9150 | 1.9150 | 1.8450 | 1.8850 | 1.8850 | 7,470 |
11 Jan 2024 | 1.8250 | 1.8950 | 1.8250 | 1.8850 | 1.8850 | 3,446 |
10 Jan 2024 | 1.8500 | 1.8800 | 1.8350 | 1.8650 | 1.8650 | 3,415 |
09 Jan 2024 | 1.8500 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 10,960 |
08 Jan 2024 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 2,915 |
05 Jan 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 2,565 |
04 Jan 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9050 | 1.9050 | 890 |
03 Jan 2024 | 1.8750 | 1.9300 | 1.8650 | 1.8900 | 1.8900 | 11,515 |
02 Jan 2024 | 1.8250 | 1.9350 | 1.8100 | 1.9000 | 1.9000 | 16,362 |
29 Dec 2023 | 1.8250 | 1.8250 | 1.7800 | 1.8100 | 1.8100 | 7,790 |
28 Dec 2023 | 1.8750 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 1,610 |
27 Dec 2023 | 1.8600 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 1,999 |
22 Dec 2023 | 1.8300 | 1.8300 | 1.7900 | 1.8200 | 1.8200 | 3,501 |
21 Dec 2023 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 1,490 |
20 Dec 2023 | 1.8200 | 1.8850 | 1.8200 | 1.8300 | 1.8300 | 7,825 |
19 Dec 2023 | 1.8500 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 3,476 |
18 Dec 2023 | 1.8100 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 1,869 |
15 Dec 2023 | 1.8300 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 2,765 |
14 Dec 2023 | 1.8650 | 1.9100 | 1.7850 | 1.8650 | 1.8650 | 2,160 |
13 Dec 2023 | 1.8900 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | 2,180 |
12 Dec 2023 | 1.8200 | 1.8600 | 1.8100 | 1.8550 | 1.8550 | 4,043 |
11 Dec 2023 | 1.9000 | 1.9150 | 1.8250 | 1.8250 | 1.8250 | 7,525 |
08 Dec 2023 | 1.9100 | 1.9450 | 1.8400 | 1.8750 | 1.8750 | 9,666 |
07 Dec 2023 | 1.7750 | 1.9950 | 1.7750 | 1.9700 | 1.9700 | 52,024 |
06 Dec 2023 | 1.6950 | 1.7600 | 1.6700 | 1.7450 | 1.7450 | 6,382 |
05 Dec 2023 | 1.6650 | 1.6950 | 1.6600 | 1.6950 | 1.6950 | 2,686 |
04 Dec 2023 | 1.6600 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 3,265 |
01 Dec 2023 | 1.7000 | 1.7000 | 1.6750 | 1.6900 | 1.6900 | 4,585 |
30 Nov 2023 | 1.7250 | 1.7250 | 1.7000 | 1.7250 | 1.7250 | 945 |
29 Nov 2023 | 1.7700 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 2,123 |
28 Nov 2023 | 1.6850 | 1.7750 | 1.6600 | 1.7750 | 1.7750 | 3,791 |
27 Nov 2023 | 1.6950 | 1.7400 | 1.6900 | 1.7350 | 1.7350 | 2,236 |
24 Nov 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
23 Nov 2023 | 1.7300 | 1.7400 | 1.7150 | 1.7400 | 1.7400 | 2,591 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |