Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.8620 | 1.9790 | 1.7850 | 1.9000 | 1.9000 | 669,806 |
25 Apr 2024 | 1.9090 | 1.9090 | 1.7300 | 1.7420 | 1.7420 | 758,042 |
24 Apr 2024 | 2.0000 | 2.0000 | 1.8700 | 1.9060 | 1.9060 | 360,301 |
23 Apr 2024 | 2.0500 | 2.1480 | 1.9700 | 2.0000 | 2.0000 | 784,329 |
22 Apr 2024 | 1.9610 | 2.0260 | 1.8940 | 2.0000 | 2.0000 | 309,561 |
19 Apr 2024 | 1.8620 | 2.0300 | 1.8330 | 1.9700 | 1.9700 | 557,270 |
18 Apr 2024 | 1.8200 | 1.9500 | 1.7980 | 1.9500 | 1.9500 | 890,742 |
17 Apr 2024 | 2.0020 | 2.0540 | 1.6500 | 1.8200 | 1.8200 | 1,852,728 |
16 Apr 2024 | 2.0800 | 2.1500 | 2.0000 | 2.1500 | 2.1500 | 710,463 |
15 Apr 2024 | 2.0800 | 2.1560 | 1.9210 | 2.0800 | 2.0800 | 549,822 |
12 Apr 2024 | 1.8720 | 2.0900 | 1.8630 | 2.0520 | 2.0520 | 924,900 |
11 Apr 2024 | 2.2800 | 2.3000 | 1.8000 | 1.8600 | 1.8600 | 3,009,502 |
10 Apr 2024 | 2.6380 | 2.6400 | 2.4000 | 2.5260 | 2.5260 | 525,359 |
09 Apr 2024 | 2.5000 | 2.6380 | 2.4420 | 2.6080 | 2.6080 | 666,872 |
08 Apr 2024 | 2.4580 | 2.5120 | 2.4180 | 2.4560 | 2.4560 | 402,520 |
05 Apr 2024 | 2.4500 | 2.4800 | 2.3680 | 2.4220 | 2.4220 | 302,696 |
04 Apr 2024 | 2.5800 | 2.5800 | 2.4380 | 2.4760 | 2.4760 | 801,950 |
03 Apr 2024 | 2.3100 | 2.5600 | 2.2500 | 2.5600 | 2.5600 | 1,039,711 |
02 Apr 2024 | 2.9300 | 2.9300 | 2.3500 | 2.3780 | 2.3780 | 1,190,154 |
28 Mar 2024 | 2.6700 | 2.9700 | 2.6320 | 2.8280 | 2.8280 | 1,874,799 |
27 Mar 2024 | 2.5700 | 2.6800 | 2.5000 | 2.5720 | 2.5720 | 869,081 |
26 Mar 2024 | 2.2800 | 2.5840 | 2.2300 | 2.5380 | 2.5380 | 1,062,979 |
25 Mar 2024 | 2.2000 | 2.2900 | 2.1180 | 2.2360 | 2.2360 | 512,686 |
22 Mar 2024 | 2.0960 | 2.2500 | 2.0700 | 2.1260 | 2.1260 | 765,773 |
21 Mar 2024 | 2.3360 | 2.3500 | 2.0100 | 2.1280 | 2.1280 | 1,137,445 |
20 Mar 2024 | 2.6200 | 2.6580 | 2.2500 | 2.2820 | 2.2820 | 2,669,337 |
19 Mar 2024 | 2.1200 | 2.3260 | 2.0100 | 2.2500 | 2.2500 | 1,226,447 |
18 Mar 2024 | 1.8500 | 2.1280 | 1.8500 | 2.1120 | 2.1120 | 1,069,848 |
15 Mar 2024 | 1.7300 | 1.8600 | 1.6500 | 1.8230 | 1.8230 | 1,258,822 |
14 Mar 2024 | 1.8120 | 1.8120 | 1.7160 | 1.7470 | 1.7470 | 446,557 |
13 Mar 2024 | 1.8260 | 1.8490 | 1.7500 | 1.7810 | 1.7810 | 437,605 |
12 Mar 2024 | 1.8620 | 1.8970 | 1.7600 | 1.7690 | 1.7690 | 699,816 |
11 Mar 2024 | 1.8050 | 1.9790 | 1.8050 | 1.9050 | 1.9050 | 366,986 |
08 Mar 2024 | 2.0800 | 2.0800 | 1.8100 | 1.8230 | 1.8230 | 987,121 |
07 Mar 2024 | 1.7330 | 2.1860 | 1.6530 | 2.1080 | 2.1080 | 1,851,411 |
06 Mar 2024 | 1.7740 | 1.8200 | 1.7200 | 1.7200 | 1.7200 | 818,277 |
05 Mar 2024 | 1.7600 | 1.8200 | 1.7060 | 1.7500 | 1.7500 | 814,033 |
04 Mar 2024 | 1.9280 | 1.9340 | 1.7710 | 1.7710 | 1.7710 | 1,324,426 |
01 Mar 2024 | 2.2000 | 2.2500 | 1.9060 | 1.9910 | 1.9910 | 2,239,421 |
29 Feb 2024 | 2.6200 | 2.7860 | 2.2320 | 2.2320 | 2.2320 | 5,015,451 |
28 Feb 2024 | 3.5500 | 3.7000 | 2.5600 | 2.6100 | 2.6100 | 5,976,397 |
27 Feb 2024 | 2.9000 | 2.9640 | 2.5320 | 2.8600 | 2.8600 | 3,160,358 |
26 Feb 2024 | 2.3580 | 3.4880 | 2.3580 | 2.7780 | 2.7780 | 4,950,279 |
23 Feb 2024 | 1.6800 | 2.4000 | 1.6400 | 2.4000 | 2.4000 | 4,179,526 |
22 Feb 2024 | 1.4980 | 1.6600 | 1.4830 | 1.6300 | 1.6300 | 1,151,398 |
21 Feb 2024 | 1.4500 | 1.4900 | 1.3800 | 1.4780 | 1.4780 | 259,452 |
20 Feb 2024 | 1.3950 | 1.4800 | 1.3450 | 1.4430 | 1.4430 | 796,161 |
19 Feb 2024 | 1.3610 | 1.4000 | 1.3000 | 1.3570 | 1.3570 | 513,131 |
16 Feb 2024 | 1.5100 | 1.5100 | 1.3750 | 1.3760 | 1.3760 | 730,511 |
15 Feb 2024 | 1.4780 | 1.5280 | 1.4780 | 1.4930 | 1.4930 | 308,825 |
14 Feb 2024 | 1.4420 | 1.4800 | 1.4100 | 1.4650 | 1.4650 | 265,796 |
13 Feb 2024 | 1.5800 | 1.5800 | 1.4470 | 1.4470 | 1.4470 | 381,031 |
12 Feb 2024 | 1.4950 | 1.5950 | 1.4780 | 1.4930 | 1.4930 | 663,513 |
09 Feb 2024 | 1.4800 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 377,237 |
08 Feb 2024 | 1.4190 | 1.4880 | 1.4180 | 1.4720 | 1.4720 | 479,104 |
07 Feb 2024 | 1.5300 | 1.5640 | 1.4010 | 1.4010 | 1.4010 | 505,728 |
06 Feb 2024 | 1.5740 | 1.5740 | 1.4680 | 1.5310 | 1.5310 | 246,076 |
05 Feb 2024 | 1.4590 | 1.5360 | 1.4200 | 1.5360 | 1.5360 | 457,191 |
02 Feb 2024 | 1.4600 | 1.5200 | 1.4400 | 1.4510 | 1.4510 | 184,532 |
01 Feb 2024 | 1.5550 | 1.5690 | 1.4670 | 1.4670 | 1.4670 | 414,626 |
31 Jan 2024 | 1.5820 | 1.6250 | 1.5400 | 1.5550 | 1.5550 | 692,684 |
30 Jan 2024 | 1.5400 | 1.8200 | 1.5390 | 1.5450 | 1.5450 | 1,194,259 |
29 Jan 2024 | 1.4900 | 1.5210 | 1.4000 | 1.5120 | 1.5120 | 630,759 |
26 Jan 2024 | 1.4730 | 1.5100 | 1.3560 | 1.5050 | 1.5050 | 934,208 |
25 Jan 2024 | 1.3030 | 1.3830 | 1.3000 | 1.3760 | 1.3760 | 732,116 |
24 Jan 2024 | 1.4170 | 1.4620 | 1.2940 | 1.2940 | 1.2940 | 1,026,965 |
23 Jan 2024 | 1.4800 | 1.4840 | 1.3750 | 1.3750 | 1.3750 | 480,774 |
22 Jan 2024 | 1.4030 | 1.5200 | 1.4010 | 1.4480 | 1.4480 | 684,974 |
19 Jan 2024 | 1.5050 | 1.5400 | 1.3800 | 1.3800 | 1.3800 | 921,261 |
18 Jan 2024 | 1.5480 | 1.6780 | 1.4500 | 1.4910 | 1.4910 | 1,018,357 |
17 Jan 2024 | 1.4770 | 1.5150 | 1.4500 | 1.5150 | 1.5150 | 902,044 |
16 Jan 2024 | 1.6200 | 1.6280 | 1.5060 | 1.5060 | 1.5060 | 1,141,651 |
15 Jan 2024 | 1.6500 | 1.7450 | 1.6100 | 1.6220 | 1.6220 | 1,339,312 |
12 Jan 2024 | 1.7160 | 1.8150 | 1.7110 | 1.7810 | 1.7810 | 462,568 |
11 Jan 2024 | 1.8600 | 1.8870 | 1.7300 | 1.7350 | 1.7350 | 702,366 |
10 Jan 2024 | 1.8500 | 1.9210 | 1.8100 | 1.8600 | 1.8600 | 870,817 |
09 Jan 2024 | 2.0200 | 2.0300 | 1.9700 | 1.9700 | 1.9700 | 314,457 |
08 Jan 2024 | 1.9960 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 356,447 |
05 Jan 2024 | 2.1020 | 2.1080 | 1.9610 | 1.9690 | 1.9690 | 675,826 |
04 Jan 2024 | 2.0500 | 2.1100 | 2.0420 | 2.0900 | 2.0900 | 400,644 |
03 Jan 2024 | 2.1840 | 2.1840 | 2.0500 | 2.0780 | 2.0780 | 365,691 |
29 Dec 2023 | 2.2300 | 2.2300 | 2.0940 | 2.1140 | 2.1140 | 441,483 |
28 Dec 2023 | 2.2800 | 2.3080 | 2.1460 | 2.2000 | 2.2000 | 558,139 |
27 Dec 2023 | 2.0300 | 2.3100 | 2.0300 | 2.2620 | 2.2620 | 799,697 |
22 Dec 2023 | 2.0060 | 2.0660 | 1.9700 | 2.0300 | 2.0300 | 522,566 |
21 Dec 2023 | 2.1800 | 2.2000 | 2.0200 | 2.0220 | 2.0220 | 823,044 |
20 Dec 2023 | 2.2080 | 2.2640 | 2.1320 | 2.2000 | 2.2000 | 484,149 |
19 Dec 2023 | 2.1600 | 2.2000 | 2.0740 | 2.1880 | 2.1880 | 591,467 |
18 Dec 2023 | 2.1880 | 2.2660 | 2.0640 | 2.1180 | 2.1180 | 815,947 |
15 Dec 2023 | 2.1500 | 2.3700 | 2.1500 | 2.3580 | 2.3580 | 1,345,480 |
14 Dec 2023 | 2.0760 | 2.2060 | 2.0460 | 2.1320 | 2.1320 | 989,725 |
13 Dec 2023 | 1.9500 | 2.0680 | 1.9200 | 2.0680 | 2.0680 | 658,108 |
12 Dec 2023 | 2.0460 | 2.0460 | 1.9480 | 1.9480 | 1.9480 | 733,671 |
11 Dec 2023 | 2.1260 | 2.1500 | 1.9900 | 2.0180 | 2.0180 | 875,664 |
08 Dec 2023 | 1.9940 | 2.1300 | 1.9640 | 2.1300 | 2.1300 | 999,628 |
07 Dec 2023 | 2.1820 | 2.1820 | 1.9200 | 1.9940 | 1.9940 | 953,420 |
06 Dec 2023 | 1.9760 | 2.1900 | 1.9520 | 2.1880 | 2.1880 | 950,080 |
05 Dec 2023 | 2.1600 | 2.2300 | 1.9680 | 1.9680 | 1.9680 | 757,062 |
04 Dec 2023 | 2.1800 | 2.2480 | 2.1200 | 2.1620 | 2.1620 | 1,368,995 |
01 Dec 2023 | 1.9170 | 2.3400 | 1.8860 | 2.1800 | 2.1800 | 2,063,480 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |