Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 1.6750 | 1.6750 | 1.6400 | 1.6450 | 1.6450 | 6,348,222 |
17 Jun 2024 | 1.6750 | 1.6850 | 1.6400 | 1.6400 | 1.6400 | 4,616,272 |
14 Jun 2024 | 1.6900 | 1.7100 | 1.6700 | 1.6750 | 1.6750 | 5,081,826 |
13 Jun 2024 | 1.7000 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 5,396,747 |
12 Jun 2024 | 1.7000 | 1.7200 | 1.6800 | 1.6950 | 1.6950 | 5,104,863 |
11 Jun 2024 | 1.7400 | 1.7450 | 1.6850 | 1.6900 | 1.6900 | 4,358,816 |
07 Jun 2024 | 1.7300 | 1.7400 | 1.6950 | 1.6950 | 1.6950 | 2,619,243 |
06 Jun 2024 | 1.7450 | 1.7450 | 1.7050 | 1.7100 | 1.7100 | 3,388,734 |
05 Jun 2024 | 1.7100 | 1.7300 | 1.6525 | 1.7100 | 1.7100 | 7,020,529 |
04 Jun 2024 | 1.7300 | 1.7650 | 1.7075 | 1.7150 | 1.7150 | 8,883,484 |
03 Jun 2024 | 1.8100 | 1.8350 | 1.7850 | 1.7850 | 1.7850 | 3,629,518 |
31 May 2024 | 1.8150 | 1.8150 | 1.7825 | 1.8050 | 1.8050 | 3,510,292 |
30 May 2024 | 1.8000 | 1.8175 | 1.7850 | 1.7900 | 1.7900 | 5,463,787 |
29 May 2024 | 1.8500 | 1.8650 | 1.8050 | 1.8200 | 1.8200 | 6,707,080 |
28 May 2024 | 1.8350 | 1.8550 | 1.8250 | 1.8300 | 1.8300 | 3,760,932 |
27 May 2024 | 1.8150 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 3,393,630 |
24 May 2024 | 1.8050 | 1.8450 | 1.7950 | 1.8100 | 1.8100 | 3,678,918 |
23 May 2024 | 1.8100 | 1.8600 | 1.7850 | 1.8350 | 1.8350 | 5,653,365 |
22 May 2024 | 1.9000 | 1.9100 | 1.8350 | 1.8350 | 1.8350 | 5,622,555 |
21 May 2024 | 1.8950 | 1.9100 | 1.8600 | 1.8950 | 1.8950 | 4,770,773 |
20 May 2024 | 1.8550 | 1.9200 | 1.8450 | 1.8950 | 1.8950 | 7,466,094 |
17 May 2024 | 1.8550 | 1.8650 | 1.8300 | 1.8350 | 1.8350 | 5,512,668 |
16 May 2024 | 1.8900 | 1.9000 | 1.8550 | 1.8600 | 1.8600 | 5,473,935 |
15 May 2024 | 1.9000 | 1.9050 | 1.8550 | 1.8800 | 1.8800 | 13,243,837 |
14 May 2024 | 1.9250 | 1.9400 | 1.8950 | 1.9050 | 1.9050 | 5,294,432 |
13 May 2024 | 1.9550 | 1.9650 | 1.9000 | 1.9150 | 1.9150 | 4,876,586 |
10 May 2024 | 1.9150 | 1.9825 | 1.9150 | 1.9700 | 1.9700 | 10,058,215 |
09 May 2024 | 1.9100 | 1.9250 | 1.8850 | 1.8950 | 1.8950 | 7,836,904 |
08 May 2024 | 1.9100 | 1.9300 | 1.8750 | 1.8900 | 1.8900 | 8,927,484 |
07 May 2024 | 1.9250 | 1.9350 | 1.8700 | 1.8950 | 1.8950 | 9,138,216 |
06 May 2024 | 1.9400 | 1.9550 | 1.8725 | 1.9000 | 1.9000 | 7,014,177 |
03 May 2024 | 1.9100 | 1.9550 | 1.9050 | 1.9100 | 1.9100 | 4,849,598 |
02 May 2024 | 1.8750 | 1.9100 | 1.8400 | 1.8900 | 1.8900 | 5,977,560 |
01 May 2024 | 1.9250 | 1.9300 | 1.8700 | 1.8800 | 1.8800 | 6,558,198 |
30 Apr 2024 | 1.8950 | 1.9650 | 1.8750 | 1.9450 | 1.9450 | 9,024,940 |
29 Apr 2024 | 1.9600 | 1.9600 | 1.8925 | 1.9050 | 1.9050 | 4,808,932 |
26 Apr 2024 | 1.9450 | 1.9675 | 1.9200 | 1.9400 | 1.9400 | 5,319,738 |
24 Apr 2024 | 1.9750 | 2.0300 | 1.9600 | 1.9650 | 1.9650 | 9,680,020 |
23 Apr 2024 | 2.0000 | 2.0500 | 1.9700 | 2.0000 | 2.0000 | 9,597,991 |
22 Apr 2024 | 2.0500 | 2.0800 | 1.9825 | 2.0500 | 2.0500 | 11,503,236 |
19 Apr 2024 | 2.1100 | 2.2000 | 2.0300 | 2.1000 | 2.1000 | 14,136,645 |
18 Apr 2024 | 2.2100 | 2.2550 | 2.1600 | 2.2200 | 2.2200 | 3,833,510 |
17 Apr 2024 | 2.2600 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 2,864,289 |
16 Apr 2024 | 2.3200 | 2.3200 | 2.2200 | 2.2500 | 2.2500 | 3,229,858 |
15 Apr 2024 | 2.3800 | 2.4200 | 2.3200 | 2.3300 | 2.3300 | 7,459,204 |
12 Apr 2024 | 2.3100 | 2.3500 | 2.2750 | 2.3100 | 2.3100 | 5,073,306 |
11 Apr 2024 | 2.2500 | 2.4000 | 2.2300 | 2.3800 | 2.3800 | 4,674,986 |
10 Apr 2024 | 2.3000 | 2.3300 | 2.2500 | 2.2700 | 2.2700 | 3,165,581 |
09 Apr 2024 | 2.2500 | 2.3500 | 2.2400 | 2.2900 | 2.2900 | 4,640,421 |
08 Apr 2024 | 2.3000 | 2.3100 | 2.1900 | 2.2300 | 2.2300 | 3,795,478 |
05 Apr 2024 | 2.2600 | 2.3300 | 2.2500 | 2.2700 | 2.2700 | 7,106,979 |
04 Apr 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2600 | 2.2600 | 5,194,461 |
03 Apr 2024 | 2.2000 | 2.2600 | 2.1700 | 2.1800 | 2.1800 | 5,243,136 |
02 Apr 2024 | 2.1800 | 2.2100 | 2.1700 | 2.1800 | 2.1800 | 3,650,393 |
28 Mar 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 4,792,081 |
27 Mar 2024 | 2.0800 | 2.1800 | 2.0500 | 2.1600 | 2.1600 | 11,589,072 |
26 Mar 2024 | 2.0100 | 2.1000 | 2.0050 | 2.1000 | 2.1000 | 10,083,033 |
25 Mar 2024 | 1.9850 | 1.9900 | 1.9450 | 1.9800 | 1.9800 | 3,861,678 |
22 Mar 2024 | 2.0100 | 2.0200 | 1.9425 | 1.9500 | 1.9500 | 2,210,057 |
21 Mar 2024 | 2.0100 | 2.0200 | 1.9675 | 2.0000 | 2.0000 | 3,238,542 |
20 Mar 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 3,531,420 |
19 Mar 2024 | 1.9600 | 2.0200 | 1.9450 | 2.0100 | 2.0100 | 5,978,141 |
18 Mar 2024 | 1.9500 | 1.9500 | 1.8975 | 1.9300 | 1.9300 | 4,820,645 |
15 Mar 2024 | 1.8950 | 1.9550 | 1.8875 | 1.9450 | 1.9450 | 19,665,964 |
14 Mar 2024 | 1.8800 | 1.8950 | 1.8475 | 1.8850 | 1.8850 | 4,276,664 |
13 Mar 2024 | 1.9100 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 4,994,782 |
12 Mar 2024 | 1.9150 | 1.9200 | 1.8850 | 1.8950 | 1.8950 | 4,945,740 |
11 Mar 2024 | 1.9550 | 1.9550 | 1.8900 | 1.9050 | 1.9050 | 3,621,990 |
08 Mar 2024 | 1.9800 | 1.9800 | 1.9325 | 1.9750 | 1.9750 | 7,476,323 |
07 Mar 2024 | 1.9950 | 2.0200 | 1.9650 | 1.9750 | 1.9750 | 3,841,540 |
06 Mar 2024 | 1.9700 | 1.9900 | 1.9350 | 1.9800 | 1.9800 | 4,075,365 |
05 Mar 2024 | 1.9800 | 1.9850 | 1.9450 | 1.9700 | 1.9700 | 3,289,905 |
04 Mar 2024 | 2.0000 | 2.0400 | 1.9700 | 1.9850 | 1.9850 | 4,233,733 |
01 Mar 2024 | 1.9500 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 3,221,348 |
29 Feb 2024 | 1.9250 | 1.9450 | 1.8800 | 1.9350 | 1.9350 | 5,232,690 |
28 Feb 2024 | 1.8600 | 1.8825 | 1.8450 | 1.8700 | 1.8700 | 2,704,348 |
27 Feb 2024 | 1.8900 | 1.8950 | 1.8325 | 1.8550 | 1.8550 | 6,601,118 |
26 Feb 2024 | 1.9250 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 2,615,975 |
23 Feb 2024 | 1.9400 | 1.9475 | 1.9125 | 1.9250 | 1.9250 | 9,239,651 |
22 Feb 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9050 | 1.9050 | 8,013,720 |
21 Feb 2024 | 1.8900 | 1.9150 | 1.8650 | 1.9050 | 1.9050 | 2,712,779 |
20 Feb 2024 | 1.9250 | 1.9450 | 1.8900 | 1.9050 | 1.9050 | 2,744,345 |
19 Feb 2024 | 1.9450 | 1.9850 | 1.9400 | 1.9600 | 1.9600 | 4,129,538 |
16 Feb 2024 | 1.9000 | 1.9350 | 1.8800 | 1.9350 | 1.9350 | 3,464,260 |
15 Feb 2024 | 1.8700 | 1.8950 | 1.8550 | 1.8600 | 1.8600 | 2,841,142 |
14 Feb 2024 | 1.8450 | 1.8950 | 1.8400 | 1.8800 | 1.8800 | 5,617,378 |
13 Feb 2024 | 1.9150 | 1.9150 | 1.8575 | 1.8800 | 1.8800 | 6,111,567 |
12 Feb 2024 | 1.9400 | 1.9400 | 1.8925 | 1.9000 | 1.9000 | 2,573,945 |
09 Feb 2024 | 1.9650 | 1.9975 | 1.9300 | 1.9300 | 1.9300 | 4,575,657 |
08 Feb 2024 | 1.9600 | 1.9700 | 1.9300 | 1.9450 | 1.9450 | 3,597,048 |
07 Feb 2024 | 1.9400 | 1.9850 | 1.9300 | 1.9400 | 1.9400 | 3,506,185 |
06 Feb 2024 | 1.9400 | 1.9400 | 1.9150 | 1.9300 | 1.9300 | 3,195,572 |
05 Feb 2024 | 1.9550 | 1.9600 | 1.9300 | 1.9450 | 1.9450 | 2,598,218 |
02 Feb 2024 | 1.9400 | 1.9750 | 1.9300 | 1.9750 | 1.9750 | 2,936,572 |
01 Feb 2024 | 1.9350 | 1.9575 | 1.9200 | 1.9500 | 1.9500 | 3,566,356 |
31 Jan 2024 | 1.9300 | 1.9650 | 1.9200 | 1.9550 | 1.9550 | 6,097,721 |
30 Jan 2024 | 1.9400 | 1.9450 | 1.9150 | 1.9250 | 1.9250 | 3,849,490 |
29 Jan 2024 | 1.9250 | 1.9850 | 1.9200 | 1.9550 | 1.9550 | 5,335,541 |
25 Jan 2024 | 1.9450 | 1.9450 | 1.8900 | 1.9050 | 1.9050 | 3,897,564 |
24 Jan 2024 | 1.8250 | 1.9300 | 1.8250 | 1.9100 | 1.9100 | 8,079,902 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |