Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9130 | 1.9220 | 1.8770 | 1.8860 | 1.8860 | 2,320,793 |
02 May 2024 | 1.8880 | 1.9200 | 1.8880 | 1.9000 | 1.9000 | 2,458,923 |
30 Apr 2024 | 1.9020 | 1.9160 | 1.8720 | 1.8840 | 1.8840 | 2,731,261 |
29 Apr 2024 | 1.8290 | 1.9100 | 1.8260 | 1.9100 | 1.9100 | 4,142,967 |
26 Apr 2024 | 1.8360 | 1.8420 | 1.8190 | 1.8220 | 1.8220 | 1,547,144 |
25 Apr 2024 | 1.8330 | 1.8470 | 1.8220 | 1.8350 | 1.8350 | 1,582,405 |
24 Apr 2024 | 1.8250 | 1.8460 | 1.8130 | 1.8330 | 1.8330 | 1,988,651 |
23 Apr 2024 | 1.8080 | 1.8370 | 1.7920 | 1.8330 | 1.8330 | 2,917,714 |
22 Apr 2024 | 1.7900 | 1.8080 | 1.7690 | 1.8080 | 1.8080 | 3,087,973 |
19 Apr 2024 | 1.7540 | 1.7800 | 1.7320 | 1.7800 | 1.7800 | 1,982,628 |
18 Apr 2024 | 1.7400 | 1.7560 | 1.7270 | 1.7560 | 1.7560 | 2,992,428 |
17 Apr 2024 | 1.7230 | 1.7480 | 1.7080 | 1.7340 | 1.7340 | 2,338,912 |
16 Apr 2024 | 1.7550 | 1.7670 | 1.7240 | 1.7270 | 1.7270 | 2,547,885 |
15 Apr 2024 | 1.7620 | 1.7840 | 1.7620 | 1.7700 | 1.7700 | 1,259,266 |
12 Apr 2024 | 1.7680 | 1.7970 | 1.7620 | 1.7620 | 1.7620 | 1,953,474 |
11 Apr 2024 | 1.7490 | 1.7680 | 1.7310 | 1.7480 | 1.7480 | 3,565,501 |
10 Apr 2024 | 1.7620 | 1.7760 | 1.7350 | 1.7440 | 1.7440 | 3,427,550 |
09 Apr 2024 | 1.7450 | 1.7610 | 1.7310 | 1.7530 | 1.7530 | 3,406,089 |
08 Apr 2024 | 1.7140 | 1.7440 | 1.7100 | 1.7430 | 1.7430 | 3,751,643 |
05 Apr 2024 | 1.7380 | 1.7430 | 1.7060 | 1.7080 | 1.7080 | 4,072,473 |
04 Apr 2024 | 1.7380 | 1.7530 | 1.7230 | 1.7450 | 1.7450 | 5,043,738 |
03 Apr 2024 | 1.7640 | 1.7860 | 1.7110 | 1.7470 | 1.7470 | 8,347,377 |
02 Apr 2024 | 1.9180 | 1.9240 | 1.8100 | 1.8100 | 1.8100 | 4,711,724 |
28 Mar 2024 | 1.9060 | 1.9370 | 1.8710 | 1.8940 | 1.8940 | 2,066,343 |
27 Mar 2024 | 1.8900 | 1.8950 | 1.8700 | 1.8950 | 1.8950 | 1,484,132 |
26 Mar 2024 | 1.8950 | 1.9200 | 1.8770 | 1.8770 | 1.8770 | 2,027,441 |
25 Mar 2024 | 1.8830 | 1.9000 | 1.8730 | 1.8950 | 1.8950 | 918,916 |
22 Mar 2024 | 1.8810 | 1.8920 | 1.8620 | 1.8770 | 1.8770 | 1,129,756 |
21 Mar 2024 | 1.9020 | 1.9150 | 1.8700 | 1.8700 | 1.8700 | 1,618,253 |
20 Mar 2024 | 1.9070 | 1.9170 | 1.8880 | 1.9010 | 1.9010 | 875,605 |
19 Mar 2024 | 1.9090 | 1.9090 | 1.8780 | 1.9010 | 1.9010 | 1,345,478 |
18 Mar 2024 | 1.9390 | 1.9480 | 1.9070 | 1.9090 | 1.9090 | 1,232,289 |
15 Mar 2024 | 1.9330 | 1.9410 | 1.9190 | 1.9390 | 1.9390 | 1,499,011 |
14 Mar 2024 | 1.9500 | 1.9770 | 1.9200 | 1.9200 | 1.9200 | 2,148,207 |
13 Mar 2024 | 1.9420 | 1.9540 | 1.9150 | 1.9420 | 1.9420 | 2,981,465 |
12 Mar 2024 | 1.9400 | 1.9500 | 1.9110 | 1.9290 | 1.9290 | 2,065,668 |
11 Mar 2024 | 1.9400 | 1.9470 | 1.8970 | 1.9350 | 1.9350 | 2,184,258 |
08 Mar 2024 | 1.9280 | 1.9590 | 1.9170 | 1.9500 | 1.9500 | 1,674,186 |
07 Mar 2024 | 1.9230 | 1.9540 | 1.8960 | 1.9320 | 1.9320 | 1,774,042 |
06 Mar 2024 | 1.8860 | 1.9580 | 1.8760 | 1.9230 | 1.9230 | 5,723,866 |
05 Mar 2024 | 1.8290 | 1.8900 | 1.8190 | 1.8860 | 1.8860 | 2,184,805 |
04 Mar 2024 | 1.8180 | 1.8330 | 1.8070 | 1.8170 | 1.8170 | 1,433,457 |
01 Mar 2024 | 1.8240 | 1.8370 | 1.7950 | 1.8180 | 1.8180 | 1,386,728 |
29 Feb 2024 | 1.8180 | 1.8380 | 1.8150 | 1.8220 | 1.8220 | 2,030,343 |
28 Feb 2024 | 1.8380 | 1.8380 | 1.8150 | 1.8180 | 1.8180 | 821,153 |
27 Feb 2024 | 1.8070 | 1.8360 | 1.8060 | 1.8250 | 1.8250 | 1,583,922 |
26 Feb 2024 | 1.8400 | 1.8400 | 1.8080 | 1.8100 | 1.8100 | 1,648,916 |
23 Feb 2024 | 1.8260 | 1.8380 | 1.8130 | 1.8330 | 1.8330 | 2,015,457 |
22 Feb 2024 | 1.8720 | 1.8800 | 1.8290 | 1.8310 | 1.8310 | 1,612,381 |
21 Feb 2024 | 1.8670 | 1.8680 | 1.8500 | 1.8670 | 1.8670 | 884,677 |
20 Feb 2024 | 1.8630 | 1.8740 | 1.8460 | 1.8600 | 1.8600 | 807,956 |
19 Feb 2024 | 1.8400 | 1.8590 | 1.8340 | 1.8540 | 1.8540 | 1,306,134 |
16 Feb 2024 | 1.8320 | 1.8480 | 1.8130 | 1.8360 | 1.8360 | 1,327,968 |
15 Feb 2024 | 1.8300 | 1.8430 | 1.8230 | 1.8290 | 1.8290 | 974,918 |
14 Feb 2024 | 1.8030 | 1.8400 | 1.8030 | 1.8250 | 1.8250 | 1,362,685 |
13 Feb 2024 | 1.8120 | 1.8390 | 1.8030 | 1.8050 | 1.8050 | 1,659,411 |
12 Feb 2024 | 1.7940 | 1.8250 | 1.7880 | 1.8100 | 1.8100 | 1,309,708 |
09 Feb 2024 | 1.8130 | 1.8130 | 1.7650 | 1.7750 | 1.7750 | 3,812,958 |
08 Feb 2024 | 1.8260 | 1.8480 | 1.8120 | 1.8120 | 1.8120 | 1,597,431 |
07 Feb 2024 | 1.8630 | 1.8690 | 1.8250 | 1.8320 | 1.8320 | 1,555,532 |
06 Feb 2024 | 1.8690 | 1.8760 | 1.8420 | 1.8640 | 1.8640 | 2,230,140 |
05 Feb 2024 | 1.9070 | 1.9240 | 1.8690 | 1.8750 | 1.8750 | 1,482,296 |
02 Feb 2024 | 1.9410 | 1.9520 | 1.9070 | 1.9070 | 1.9070 | 1,423,690 |
01 Feb 2024 | 1.9510 | 1.9560 | 1.9110 | 1.9160 | 1.9160 | 1,974,039 |
31 Jan 2024 | 1.8940 | 1.9530 | 1.8850 | 1.9490 | 1.9490 | 2,590,851 |
30 Jan 2024 | 1.9090 | 1.9270 | 1.8910 | 1.8940 | 1.8940 | 2,654,031 |
29 Jan 2024 | 1.9260 | 1.9350 | 1.8960 | 1.8980 | 1.8980 | 1,242,226 |
26 Jan 2024 | 1.9000 | 1.9400 | 1.8890 | 1.9200 | 1.9200 | 1,985,556 |
25 Jan 2024 | 1.8550 | 1.8930 | 1.8450 | 1.8890 | 1.8890 | 1,647,380 |
24 Jan 2024 | 1.8790 | 1.8790 | 1.8560 | 1.8600 | 1.8600 | 1,480,428 |
23 Jan 2024 | 1.8830 | 1.8850 | 1.8410 | 1.8590 | 1.8590 | 2,720,881 |
22 Jan 2024 | 1.8970 | 1.9040 | 1.8660 | 1.8740 | 1.8740 | 1,824,893 |
19 Jan 2024 | 1.9000 | 1.9600 | 1.8750 | 1.8770 | 1.8770 | 2,524,008 |
18 Jan 2024 | 1.9200 | 1.9480 | 1.8930 | 1.8960 | 1.8960 | 2,250,215 |
17 Jan 2024 | 1.9600 | 1.9670 | 1.9010 | 1.9150 | 1.9150 | 3,682,111 |
16 Jan 2024 | 1.9810 | 1.9940 | 1.9450 | 1.9820 | 1.9820 | 1,720,472 |
15 Jan 2024 | 1.9760 | 2.0040 | 1.9730 | 1.9840 | 1.9840 | 1,224,253 |
12 Jan 2024 | 1.9600 | 2.0020 | 1.9510 | 2.0000 | 2.0000 | 1,292,423 |
11 Jan 2024 | 1.9910 | 1.9910 | 1.9390 | 1.9420 | 1.9420 | 956,165 |
10 Jan 2024 | 1.9960 | 2.0060 | 1.9690 | 1.9710 | 1.9710 | 1,007,258 |
09 Jan 2024 | 1.9570 | 1.9980 | 1.9550 | 1.9920 | 1.9920 | 1,303,660 |
08 Jan 2024 | 1.9610 | 1.9700 | 1.9390 | 1.9560 | 1.9560 | 1,248,340 |
05 Jan 2024 | 1.9510 | 1.9650 | 1.9380 | 1.9580 | 1.9580 | 869,687 |
04 Jan 2024 | 1.9530 | 1.9630 | 1.9380 | 1.9610 | 1.9610 | 1,656,135 |
03 Jan 2024 | 1.9550 | 1.9660 | 1.9210 | 1.9380 | 1.9380 | 1,884,843 |
02 Jan 2024 | 1.9960 | 2.0020 | 1.9500 | 1.9550 | 1.9550 | 1,303,288 |
29 Dec 2023 | 1.9730 | 1.9820 | 1.9630 | 1.9730 | 1.9730 | 994,388 |
28 Dec 2023 | 2.0040 | 2.0040 | 1.9630 | 1.9730 | 1.9730 | 1,134,418 |
27 Dec 2023 | 2.0200 | 2.0200 | 1.9850 | 1.9890 | 1.9890 | 1,047,233 |
22 Dec 2023 | 2.0200 | 2.0280 | 1.9950 | 2.0140 | 2.0140 | 915,220 |
21 Dec 2023 | 2.0400 | 2.0440 | 2.0080 | 2.0260 | 2.0260 | 1,553,747 |
20 Dec 2023 | 2.0620 | 2.0640 | 2.0360 | 2.0580 | 2.0580 | 1,011,271 |
19 Dec 2023 | 2.0400 | 2.0740 | 2.0400 | 2.0660 | 2.0660 | 1,198,319 |
18 Dec 2023 | 2.0920 | 2.1000 | 2.0420 | 2.0420 | 2.0420 | 1,085,227 |
15 Dec 2023 | 2.1240 | 2.1240 | 2.0840 | 2.0960 | 2.0960 | 1,987,612 |
14 Dec 2023 | 2.1000 | 2.1300 | 2.0780 | 2.1140 | 2.1140 | 1,661,068 |
13 Dec 2023 | 2.0340 | 2.0840 | 2.0340 | 2.0800 | 2.0800 | 1,536,957 |
12 Dec 2023 | 2.0680 | 2.0700 | 2.0280 | 2.0420 | 2.0420 | 1,189,309 |
11 Dec 2023 | 2.0800 | 2.0840 | 2.0480 | 2.0600 | 2.0600 | 826,427 |
08 Dec 2023 | 2.0820 | 2.0840 | 2.0600 | 2.0800 | 2.0800 | 649,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |