Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.7300 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 20,800 |
06 May 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 17,100 |
03 May 2024 | 1.8500 | 1.8500 | 1.7400 | 1.7600 | 1.7600 | 22,400 |
02 May 2024 | 1.8300 | 1.8700 | 1.8100 | 1.8100 | 1.8100 | 18,100 |
01 May 2024 | 1.8500 | 1.8760 | 1.8100 | 1.8500 | 1.8500 | 56,300 |
30 Apr 2024 | 1.8600 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 19,000 |
29 Apr 2024 | 1.8700 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 3,700 |
26 Apr 2024 | 1.9200 | 1.9300 | 1.8500 | 1.8600 | 1.8600 | 20,800 |
25 Apr 2024 | 1.8600 | 1.9600 | 1.8500 | 1.9400 | 1.9400 | 47,900 |
24 Apr 2024 | 1.8800 | 1.9100 | 1.8400 | 1.8500 | 1.8500 | 28,700 |
23 Apr 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 9,200 |
22 Apr 2024 | 1.9400 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 14,600 |
19 Apr 2024 | 1.9300 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 31,700 |
18 Apr 2024 | 1.8800 | 1.9200 | 1.8300 | 1.9100 | 1.9100 | 24,300 |
17 Apr 2024 | 1.9000 | 1.9600 | 1.8700 | 1.9000 | 1.9000 | 25,400 |
16 Apr 2024 | 2.0300 | 2.0300 | 1.8600 | 1.8900 | 1.8900 | 68,900 |
15 Apr 2024 | 2.0000 | 2.0700 | 1.9700 | 1.9800 | 1.9800 | 148,400 |
12 Apr 2024 | 1.9200 | 2.1500 | 1.9200 | 1.9800 | 1.9800 | 284,800 |
11 Apr 2024 | 2.0300 | 2.0400 | 1.8900 | 1.9400 | 1.9400 | 9,000 |
10 Apr 2024 | 1.9400 | 1.9900 | 1.9000 | 1.9500 | 1.9500 | 18,900 |
09 Apr 2024 | 1.9200 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 12,400 |
08 Apr 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 71,000 |
05 Apr 2024 | 1.9190 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 22,000 |
04 Apr 2024 | 1.9630 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 22,100 |
03 Apr 2024 | 1.8700 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 19,200 |
02 Apr 2024 | 1.8300 | 1.9030 | 1.8100 | 1.8400 | 1.8400 | 27,300 |
01 Apr 2024 | 1.8900 | 1.9300 | 1.8300 | 1.8500 | 1.8500 | 31,000 |
28 Mar 2024 | 1.8900 | 2.0400 | 1.8000 | 1.8600 | 1.8600 | 73,600 |
27 Mar 2024 | 2.0000 | 2.1400 | 1.8800 | 1.9200 | 1.9200 | 258,900 |
26 Mar 2024 | 1.8800 | 2.0000 | 1.8600 | 1.9600 | 1.9600 | 51,500 |
25 Mar 2024 | 1.6700 | 1.8900 | 1.6700 | 1.8500 | 1.8500 | 130,200 |
22 Mar 2024 | 1.6600 | 1.7100 | 1.6450 | 1.7000 | 1.7000 | 95,100 |
21 Mar 2024 | 1.7200 | 1.7800 | 1.6600 | 1.6700 | 1.6700 | 127,400 |
20 Mar 2024 | 1.7100 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 30,700 |
19 Mar 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 88,900 |
18 Mar 2024 | 1.7000 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 58,200 |
15 Mar 2024 | 1.7100 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 25,400 |
14 Mar 2024 | 1.7600 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 24,400 |
13 Mar 2024 | 1.7000 | 1.7450 | 1.7000 | 1.7400 | 1.7400 | 31,200 |
12 Mar 2024 | 1.8400 | 1.8400 | 1.6900 | 1.7000 | 1.7000 | 50,800 |
11 Mar 2024 | 1.6100 | 1.8500 | 1.6100 | 1.8200 | 1.8200 | 375,400 |
08 Mar 2024 | 1.6400 | 1.7100 | 1.6200 | 1.6300 | 1.6300 | 66,600 |
07 Mar 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6500 | 1.6500 | 186,100 |
06 Mar 2024 | 1.6900 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 224,500 |
05 Mar 2024 | 1.7500 | 1.7560 | 1.6600 | 1.6700 | 1.6700 | 94,500 |
04 Mar 2024 | 1.8100 | 1.8400 | 1.7650 | 1.7700 | 1.7700 | 137,700 |
01 Mar 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 43,800 |
29 Feb 2024 | 1.7800 | 1.8500 | 1.7610 | 1.7800 | 1.7800 | 33,700 |
28 Feb 2024 | 1.6500 | 1.8500 | 1.6500 | 1.7900 | 1.7900 | 100,900 |
27 Feb 2024 | 1.8900 | 1.9200 | 1.8400 | 1.8800 | 1.8800 | 112,300 |
26 Feb 2024 | 1.8500 | 1.9200 | 1.8000 | 1.8300 | 1.8300 | 87,500 |
23 Feb 2024 | 1.9900 | 1.9900 | 1.9000 | 1.9100 | 1.9100 | 45,600 |
22 Feb 2024 | 2.0200 | 2.0500 | 1.9540 | 1.9900 | 1.9900 | 83,000 |
21 Feb 2024 | 1.9300 | 2.0200 | 1.9300 | 2.0000 | 2.0000 | 35,300 |
20 Feb 2024 | 1.9000 | 1.9600 | 1.8950 | 1.9500 | 1.9500 | 58,000 |
16 Feb 2024 | 1.9500 | 1.9800 | 1.8800 | 1.9100 | 1.9100 | 56,500 |
15 Feb 2024 | 1.8800 | 1.9600 | 1.8500 | 1.9400 | 1.9400 | 68,000 |
14 Feb 2024 | 2.0000 | 2.0000 | 1.8600 | 1.8800 | 1.8800 | 92,200 |
13 Feb 2024 | 2.0100 | 2.0100 | 1.9400 | 1.9700 | 1.9700 | 11,300 |
12 Feb 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 59,000 |
09 Feb 2024 | 1.9800 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 47,200 |
08 Feb 2024 | 2.0300 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 26,400 |
07 Feb 2024 | 2.0600 | 2.0600 | 1.9800 | 1.9900 | 1.9900 | 44,500 |
06 Feb 2024 | 2.0000 | 2.0700 | 1.9800 | 2.0300 | 2.0300 | 61,500 |
05 Feb 2024 | 2.0700 | 2.1100 | 1.9800 | 2.0000 | 2.0000 | 60,900 |
02 Feb 2024 | 2.0700 | 2.1100 | 2.0600 | 2.0600 | 2.0600 | 27,000 |
01 Feb 2024 | 2.1400 | 2.2300 | 2.0600 | 2.1000 | 2.1000 | 15,300 |
31 Jan 2024 | 2.2300 | 2.2700 | 2.1200 | 2.1200 | 2.1200 | 34,500 |
30 Jan 2024 | 2.1700 | 2.2800 | 2.1300 | 2.2000 | 2.2000 | 65,000 |
29 Jan 2024 | 2.0700 | 2.1700 | 2.0700 | 2.1300 | 2.1300 | 29,500 |
26 Jan 2024 | 2.0700 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 59,000 |
25 Jan 2024 | 2.1300 | 2.1300 | 2.0700 | 2.0900 | 2.0900 | 32,500 |
24 Jan 2024 | 2.1400 | 2.1500 | 2.0700 | 2.0900 | 2.0900 | 44,000 |
23 Jan 2024 | 2.0600 | 2.1600 | 2.0600 | 2.0900 | 2.0900 | 22,300 |
22 Jan 2024 | 2.0600 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 16,000 |
19 Jan 2024 | 2.0800 | 2.2100 | 2.0700 | 2.0900 | 2.0900 | 82,200 |
18 Jan 2024 | 2.1000 | 2.1900 | 2.0700 | 2.0900 | 2.0900 | 26,900 |
17 Jan 2024 | 2.0600 | 2.1250 | 2.0500 | 2.0500 | 2.0500 | 17,900 |
16 Jan 2024 | 2.0600 | 2.2400 | 2.0500 | 2.0500 | 2.0500 | 66,000 |
12 Jan 2024 | 2.1000 | 2.1600 | 2.0630 | 2.0900 | 2.0900 | 32,400 |
11 Jan 2024 | 2.2200 | 2.2200 | 2.0700 | 2.0700 | 2.0700 | 84,400 |
10 Jan 2024 | 2.2100 | 2.2600 | 2.1460 | 2.1500 | 2.1500 | 65,000 |
09 Jan 2024 | 2.3300 | 2.3500 | 2.1500 | 2.1700 | 2.1700 | 130,400 |
08 Jan 2024 | 2.4200 | 2.4200 | 2.3300 | 2.3300 | 2.3300 | 22,300 |
05 Jan 2024 | 2.3500 | 2.4300 | 2.3450 | 2.3900 | 2.3900 | 24,500 |
04 Jan 2024 | 2.5000 | 2.5000 | 2.3300 | 2.3500 | 2.3500 | 26,600 |
03 Jan 2024 | 2.4000 | 2.4800 | 2.3860 | 2.4500 | 2.4500 | 30,800 |
02 Jan 2024 | 2.4500 | 2.5100 | 2.4100 | 2.4100 | 2.4100 | 8,200 |
29 Dec 2023 | 2.4500 | 2.5180 | 2.4100 | 2.4500 | 2.4500 | 70,100 |
28 Dec 2023 | 2.4700 | 2.5300 | 2.4200 | 2.4200 | 2.4200 | 68,800 |
27 Dec 2023 | 2.4100 | 2.5600 | 2.4100 | 2.4500 | 2.4500 | 51,200 |
26 Dec 2023 | 2.5700 | 2.6500 | 2.4190 | 2.4400 | 2.4400 | 66,400 |
22 Dec 2023 | 2.5800 | 2.5800 | 2.5100 | 2.5500 | 2.5500 | 34,300 |
21 Dec 2023 | 2.4800 | 2.5890 | 2.4800 | 2.5100 | 2.5100 | 75,900 |
20 Dec 2023 | 2.4500 | 2.5400 | 2.4100 | 2.5100 | 2.5100 | 27,700 |
19 Dec 2023 | 2.4300 | 2.4700 | 2.3800 | 2.4200 | 2.4200 | 23,800 |
18 Dec 2023 | 2.4000 | 2.4900 | 2.4000 | 2.4000 | 2.4000 | 18,200 |
15 Dec 2023 | 2.4000 | 2.4200 | 2.3500 | 2.4000 | 2.4000 | 26,400 |
14 Dec 2023 | 2.3600 | 2.4700 | 2.3200 | 2.3700 | 2.3700 | 56,300 |
13 Dec 2023 | 2.2700 | 2.3500 | 2.2700 | 2.3300 | 2.3300 | 68,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |