Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.5350 | 1.6200 | 1.5260 | 1.5650 | 1.5650 | 6,130,744 |
02 May 2024 | 1.5500 | 1.6180 | 1.5370 | 1.5670 | 1.5670 | 4,833,427 |
01 May 2024 | 1.5420 | 1.6000 | 1.5330 | 1.5650 | 1.5650 | 1,222,010 |
30 Apr 2024 | 1.5300 | 1.5800 | 1.5030 | 1.5560 | 1.5560 | 3,646,685 |
29 Apr 2024 | 1.6220 | 1.6900 | 1.5440 | 1.5480 | 1.5480 | 10,976,229 |
26 Apr 2024 | 1.6480 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 1,887,786 |
25 Apr 2024 | 1.6000 | 1.6980 | 1.5330 | 1.5850 | 1.5850 | 5,559,012 |
24 Apr 2024 | 1.6980 | 1.7000 | 1.5830 | 1.6080 | 1.6080 | 5,063,450 |
23 Apr 2024 | 1.6140 | 1.7000 | 1.6020 | 1.6290 | 1.6290 | 4,149,071 |
22 Apr 2024 | 1.6220 | 1.6980 | 1.5970 | 1.6150 | 1.6150 | 5,660,865 |
19 Apr 2024 | 1.6420 | 1.6690 | 1.5870 | 1.6410 | 1.6410 | 5,990,463 |
18 Apr 2024 | 1.6380 | 1.6880 | 1.6020 | 1.6710 | 1.6710 | 12,610,160 |
17 Apr 2024 | 1.5900 | 1.6480 | 1.5500 | 1.6000 | 1.6000 | 3,873,338 |
16 Apr 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 3,319,761 |
15 Apr 2024 | 1.6000 | 1.6480 | 1.5800 | 1.5990 | 1.5990 | 3,035,719 |
12 Apr 2024 | 1.5600 | 1.6480 | 1.5500 | 1.6150 | 1.6150 | 4,140,471 |
11 Apr 2024 | 1.5800 | 1.6480 | 1.5780 | 1.6130 | 1.6130 | 3,130,344 |
10 Apr 2024 | 1.5500 | 1.6280 | 1.5500 | 1.6140 | 1.6140 | 6,362,255 |
09 Apr 2024 | 1.6000 | 1.6980 | 1.5520 | 1.5990 | 1.5990 | 13,507,580 |
08 Apr 2024 | 1.6300 | 1.7000 | 1.5800 | 1.6230 | 1.6230 | 27,279,631 |
05 Apr 2024 | 1.6980 | 1.7000 | 1.5880 | 1.6340 | 1.6340 | 24,863,949 |
04 Apr 2024 | 1.6000 | 1.6180 | 1.5910 | 1.6090 | 1.6090 | 7,304,254 |
03 Apr 2024 | 1.6800 | 1.6800 | 1.5620 | 1.6230 | 1.6230 | 10,362,241 |
02 Apr 2024 | 1.7300 | 1.7680 | 1.5670 | 1.6490 | 1.6490 | 13,505,906 |
28 Mar 2024 | 1.7400 | 1.7950 | 1.7200 | 1.7600 | 1.7600 | 7,822,292 |
27 Mar 2024 | 1.7600 | 1.7850 | 1.7040 | 1.7630 | 1.7630 | 9,506,967 |
26 Mar 2024 | 1.7450 | 1.8300 | 1.6950 | 1.7750 | 1.7750 | 15,308,524 |
25 Mar 2024 | 1.6850 | 1.7500 | 1.6720 | 1.7230 | 1.7230 | 4,265,688 |
22 Mar 2024 | 1.6700 | 1.7250 | 1.6520 | 1.7100 | 1.7100 | 6,068,509 |
21 Mar 2024 | 1.6200 | 1.7000 | 1.6200 | 1.6900 | 1.6900 | 9,021,459 |
20 Mar 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6330 | 1.6330 | 13,347,455 |
19 Mar 2024 | 1.7000 | 1.7750 | 1.6800 | 1.6900 | 1.6900 | 4,046,437 |
18 Mar 2024 | 1.7550 | 1.7850 | 1.7350 | 1.7400 | 1.7400 | 11,872,509 |
15 Mar 2024 | 1.7450 | 1.7900 | 1.6550 | 1.7680 | 1.7680 | 10,902,688 |
14 Mar 2024 | 1.7150 | 1.7400 | 1.6660 | 1.6850 | 1.6850 | 7,570,109 |
13 Mar 2024 | 1.7500 | 1.7850 | 1.7100 | 1.7300 | 1.7300 | 14,561,857 |
12 Mar 2024 | 1.7900 | 1.8330 | 1.7400 | 1.7630 | 1.7630 | 13,394,786 |
11 Mar 2024 | 1.8000 | 1.8500 | 1.7750 | 1.7900 | 1.7900 | 10,577,744 |
08 Mar 2024 | 1.7900 | 1.8400 | 1.7340 | 1.8280 | 1.8280 | 64,400,048 |
07 Mar 2024 | 1.8000 | 1.8300 | 1.7550 | 1.8080 | 1.8080 | 42,370,622 |
06 Mar 2024 | 1.8600 | 1.8900 | 1.7750 | 1.8080 | 1.8080 | 27,399,899 |
05 Mar 2024 | 1.8700 | 1.9450 | 1.8250 | 1.8650 | 1.8650 | 17,434,426 |
04 Mar 2024 | 1.9900 | 1.9950 | 1.8500 | 1.8850 | 1.8850 | 28,248,357 |
01 Mar 2024 | 1.9600 | 2.1800 | 1.9200 | 1.9500 | 1.9500 | 40,021,784 |
29 Feb 2024 | 2.1000 | 2.1000 | 1.8050 | 1.9180 | 1.9180 | 81,249,597 |
28 Feb 2024 | 2.8500 | 3.0900 | 2.2200 | 2.5050 | 2.5050 | 26,738,524 |
27 Feb 2024 | 2.9100 | 3.1500 | 2.8000 | 2.9450 | 2.9450 | 8,410,506 |
26 Feb 2024 | 3.0000 | 3.1900 | 2.8100 | 3.0150 | 3.0150 | 5,685,818 |
23 Feb 2024 | 3.1000 | 3.1500 | 2.8100 | 3.0750 | 3.0750 | 4,410,936 |
22 Feb 2024 | 3.1000 | 3.1500 | 2.8100 | 3.1050 | 3.1050 | 5,602,933 |
21 Feb 2024 | 3.0000 | 3.3000 | 3.0000 | 3.0800 | 3.0800 | 4,972,759 |
20 Feb 2024 | 3.2500 | 3.5000 | 3.0100 | 3.1300 | 3.1300 | 6,162,930 |
19 Feb 2024 | 3.4700 | 3.7000 | 3.2100 | 3.3550 | 3.3550 | 2,257,193 |
16 Feb 2024 | 4.0000 | 4.0000 | 3.1000 | 3.2200 | 3.2200 | 19,536,654 |
15 Feb 2024 | 3.0500 | 3.3900 | 2.8500 | 3.0700 | 3.0700 | 9,355,219 |
14 Feb 2024 | 3.4000 | 3.7400 | 3.0600 | 3.1950 | 3.1950 | 30,922,204 |
13 Feb 2024 | 3.2000 | 3.5900 | 2.9400 | 3.0100 | 3.0100 | 22,983,239 |
12 Feb 2024 | 4.0000 | 4.4900 | 3.1500 | 3.3750 | 3.3750 | 31,492,660 |
09 Feb 2024 | 6.3000 | 7.1340 | 3.5100 | 3.9550 | 3.9550 | 130,260,027 |
08 Feb 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 5,467,536 |
07 Feb 2024 | 3.7100 | 4.0000 | 3.3600 | 3.9500 | 3.9500 | 9,796,195 |
06 Feb 2024 | 3.9000 | 4.1000 | 3.6000 | 3.8000 | 3.8000 | 8,597,081 |
05 Feb 2024 | 3.5000 | 4.3000 | 3.1500 | 3.7500 | 3.7500 | 21,175,281 |
02 Feb 2024 | 3.6500 | 4.0000 | 3.5000 | 3.6500 | 3.6500 | 15,994,263 |
01 Feb 2024 | 3.3500 | 3.5000 | 3.0000 | 3.4000 | 3.4000 | 8,529,298 |
31 Jan 2024 | 3.4000 | 3.8000 | 3.2000 | 3.3500 | 3.3500 | 12,204,476 |
30 Jan 2024 | 2.6500 | 3.4000 | 2.5330 | 3.4000 | 3.4000 | 12,053,360 |
29 Jan 2024 | 2.9000 | 2.9400 | 2.5000 | 2.6500 | 2.6500 | 9,441,671 |
26 Jan 2024 | 2.9000 | 3.0000 | 2.7000 | 2.7000 | 2.7000 | 4,271,744 |
25 Jan 2024 | 2.9000 | 3.0060 | 2.8000 | 2.9000 | 2.9000 | 2,701,310 |
24 Jan 2024 | 3.0500 | 3.1500 | 2.7150 | 2.9000 | 2.9000 | 5,705,821 |
23 Jan 2024 | 2.8500 | 3.2000 | 2.7000 | 3.0500 | 3.0500 | 14,575,382 |
22 Jan 2024 | 2.6000 | 3.0000 | 2.5000 | 2.8500 | 2.8500 | 13,072,214 |
19 Jan 2024 | 2.5500 | 2.8690 | 2.5000 | 2.7100 | 2.7100 | 13,068,566 |
18 Jan 2024 | 2.3500 | 2.6000 | 2.3000 | 2.5000 | 2.5000 | 6,276,004 |
17 Jan 2024 | 2.2500 | 2.4000 | 2.2200 | 2.3500 | 2.3500 | 3,119,944 |
16 Jan 2024 | 2.3500 | 2.5000 | 2.1000 | 2.2500 | 2.2500 | 16,876,099 |
15 Jan 2024 | 2.1500 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 3,243,926 |
12 Jan 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 1,534,597 |
11 Jan 2024 | 2.1500 | 2.3000 | 2.0000 | 2.2000 | 2.2000 | 2,205,379 |
10 Jan 2024 | 2.1500 | 2.2100 | 2.0300 | 2.1500 | 2.1500 | 2,522,383 |
09 Jan 2024 | 2.1500 | 2.2100 | 2.0680 | 2.1500 | 2.1500 | 1,440,496 |
08 Jan 2024 | 2.3000 | 2.6000 | 2.0320 | 2.2000 | 2.2000 | 15,210,891 |
05 Jan 2024 | 2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 1,604,820 |
04 Jan 2024 | 2.2000 | 2.4200 | 2.1000 | 2.4200 | 2.4200 | 1,358,027 |
03 Jan 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 1,818,247 |
02 Jan 2024 | 2.3000 | 2.3750 | 2.1000 | 2.2000 | 2.2000 | 2,051,683 |
29 Dec 2023 | 2.1000 | 2.3700 | 2.0000 | 2.3000 | 2.3000 | 3,193,221 |
28 Dec 2023 | 2.1500 | 2.3000 | 2.0000 | 2.0000 | 2.0000 | 1,993,422 |
27 Dec 2023 | 2.1000 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 1,207,515 |
22 Dec 2023 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 407,562 |
21 Dec 2023 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 1,980,913 |
20 Dec 2023 | 2.1750 | 2.2500 | 2.0220 | 2.1000 | 2.1000 | 4,472,331 |
19 Dec 2023 | 2.2250 | 2.2500 | 2.1000 | 2.1750 | 2.1750 | 933,430 |
18 Dec 2023 | 2.3000 | 2.4000 | 2.1100 | 2.2250 | 2.2250 | 1,477,027 |
15 Dec 2023 | 2.1500 | 2.4000 | 2.1410 | 2.3000 | 2.3000 | 2,617,458 |
14 Dec 2023 | 2.1000 | 2.2000 | 2.0500 | 2.1500 | 2.1500 | 2,854,436 |
13 Dec 2023 | 2.1500 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 2,715,482 |
12 Dec 2023 | 2.1750 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 1,631,979 |
11 Dec 2023 | 2.1750 | 2.2000 | 2.1500 | 2.1750 | 2.1750 | 681,283 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |