Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 2,200 |
06 Jun 2024 | 1.5600 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 50,300 |
05 Jun 2024 | 1.5200 | 1.5750 | 1.5100 | 1.5750 | 1.5750 | 5,000 |
04 Jun 2024 | 1.5030 | 1.5600 | 1.5030 | 1.5600 | 1.5600 | 44,000 |
03 Jun 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 800 |
31 May 2024 | 1.5700 | 1.6300 | 1.5000 | 1.5500 | 1.5500 | 157,200 |
30 May 2024 | 1.4900 | 1.6100 | 1.4900 | 1.6000 | 1.6000 | 26,800 |
29 May 2024 | 1.5500 | 1.6350 | 1.5500 | 1.6000 | 1.6000 | 125,700 |
28 May 2024 | 1.4900 | 1.5600 | 1.4900 | 1.5000 | 1.5000 | 2,400 |
24 May 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 59,300 |
23 May 2024 | 1.4900 | 1.5600 | 1.4600 | 1.4800 | 1.4800 | 48,600 |
22 May 2024 | 1.6000 | 1.6000 | 1.4600 | 1.5100 | 1.5100 | 164,800 |
21 May 2024 | 1.5500 | 1.6300 | 1.5400 | 1.6130 | 1.6130 | 57,100 |
20 May 2024 | 1.5700 | 1.7000 | 1.5700 | 1.6600 | 1.6600 | 5,700 |
17 May 2024 | 1.6300 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 290,400 |
16 May 2024 | 1.4900 | 1.7300 | 1.4900 | 1.6700 | 1.6700 | 624,400 |
15 May 2024 | 1.5300 | 1.5900 | 1.4800 | 1.5700 | 1.5700 | 95,800 |
14 May 2024 | 1.5540 | 1.6300 | 1.5110 | 1.6100 | 1.6100 | 12,000 |
13 May 2024 | 1.4700 | 1.6000 | 1.4500 | 1.5500 | 1.5500 | 28,500 |
10 May 2024 | 1.4500 | 1.5900 | 1.4500 | 1.5800 | 1.5800 | 230,900 |
09 May 2024 | 1.5900 | 1.5900 | 1.3900 | 1.4500 | 1.4500 | 546,100 |
08 May 2024 | 1.5600 | 1.6800 | 1.5600 | 1.6100 | 1.6100 | 700 |
07 May 2024 | 1.5600 | 1.7200 | 1.5600 | 1.7120 | 1.7120 | 16,200 |
06 May 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 2,000 |
03 May 2024 | 1.7850 | 1.7850 | 1.5700 | 1.6500 | 1.6500 | 19,900 |
02 May 2024 | 1.6600 | 1.7840 | 1.5760 | 1.7600 | 1.7600 | 8,000 |
01 May 2024 | 1.7700 | 1.8770 | 1.7600 | 1.8200 | 1.8200 | 2,600 |
30 Apr 2024 | 1.5950 | 1.8000 | 1.4730 | 1.8000 | 1.8000 | 25,200 |
29 Apr 2024 | 1.4600 | 1.5900 | 1.4600 | 1.5100 | 1.5100 | 18,300 |
26 Apr 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5850 | 1.5850 | 3,500 |
25 Apr 2024 | 1.5900 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 13,500 |
24 Apr 2024 | 1.6500 | 1.6500 | 1.5430 | 1.5900 | 1.5900 | 3,100 |
23 Apr 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 3,100 |
22 Apr 2024 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 8,900 |
19 Apr 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 5,200 |
18 Apr 2024 | 1.4300 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 7,900 |
17 Apr 2024 | 1.6000 | 1.6000 | 1.3500 | 1.5000 | 1.5000 | 26,100 |
16 Apr 2024 | 1.5500 | 1.6400 | 1.4650 | 1.6100 | 1.6100 | 28,900 |
15 Apr 2024 | 1.6000 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 31,000 |
12 Apr 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 21,000 |
11 Apr 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 18,400 |
10 Apr 2024 | 1.5500 | 1.6100 | 1.5500 | 1.5900 | 1.5900 | 28,000 |
09 Apr 2024 | 1.5900 | 1.5900 | 1.4500 | 1.5800 | 1.5800 | 11,500 |
08 Apr 2024 | 1.3500 | 1.5900 | 1.3500 | 1.5400 | 1.5400 | 25,600 |
05 Apr 2024 | 1.3500 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 19,300 |
04 Apr 2024 | 1.4200 | 1.4600 | 1.3400 | 1.3500 | 1.3500 | 16,500 |
03 Apr 2024 | 1.3000 | 1.5200 | 1.3000 | 1.4600 | 1.4600 | 5,200 |
02 Apr 2024 | 1.3500 | 1.4400 | 1.2700 | 1.3900 | 1.3900 | 11,100 |
01 Apr 2024 | 1.4300 | 1.4550 | 1.3500 | 1.3700 | 1.3700 | 9,500 |
28 Mar 2024 | 1.5100 | 1.5100 | 1.3600 | 1.4200 | 1.4200 | 18,400 |
27 Mar 2024 | 1.3900 | 1.4670 | 1.3500 | 1.4000 | 1.4000 | 28,600 |
26 Mar 2024 | 1.3300 | 1.4100 | 1.2700 | 1.3400 | 1.3400 | 37,500 |
25 Mar 2024 | 1.3900 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 12,100 |
22 Mar 2024 | 1.4300 | 1.4600 | 1.3500 | 1.4000 | 1.4000 | 19,400 |
21 Mar 2024 | 1.9400 | 2.1300 | 1.3450 | 1.4700 | 1.4700 | 220,100 |
20 Mar 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 8,200 |
19 Mar 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 5,800 |
18 Mar 2024 | 1.8000 | 1.8500 | 1.7500 | 1.7600 | 1.7600 | 13,600 |
15 Mar 2024 | 1.9500 | 2.0880 | 1.7500 | 1.7500 | 1.7500 | 142,600 |
14 Mar 2024 | 2.1210 | 2.1210 | 1.9500 | 2.0050 | 2.0050 | 29,300 |
13 Mar 2024 | 2.1600 | 2.1850 | 2.1000 | 2.1850 | 2.1850 | 5,900 |
12 Mar 2024 | 2.1700 | 2.4100 | 2.0610 | 2.1700 | 2.1700 | 28,100 |
11 Mar 2024 | 2.1500 | 2.2530 | 2.0500 | 2.0600 | 2.0600 | 26,700 |
08 Mar 2024 | 2.3900 | 2.4200 | 2.1100 | 2.1600 | 2.1600 | 50,800 |
07 Mar 2024 | 2.5200 | 3.7800 | 2.3000 | 2.4500 | 2.4500 | 438,400 |
06 Mar 2024 | 2.0000 | 2.0450 | 2.0000 | 2.0300 | 2.0300 | 3,100 |
05 Mar 2024 | 1.9400 | 2.1000 | 1.9400 | 1.9800 | 1.9800 | 3,300 |
04 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 500 |
01 Mar 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
29 Feb 2024 | 2.0400 | 2.0700 | 2.0310 | 2.0700 | 2.0700 | 1,400 |
28 Feb 2024 | 1.9000 | 2.4800 | 1.8900 | 2.0900 | 2.0900 | 28,100 |
27 Feb 2024 | 2.3000 | 2.6500 | 1.9000 | 1.9800 | 1.9800 | 25,600 |
26 Feb 2024 | 2.0200 | 2.1500 | 1.9500 | 2.1000 | 2.1000 | 24,300 |
23 Feb 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 200 |
22 Feb 2024 | 2.0600 | 2.1000 | 2.0450 | 2.0500 | 2.0500 | 3,300 |
21 Feb 2024 | 1.9400 | 2.1500 | 1.9400 | 2.1500 | 2.1500 | 2,200 |
20 Feb 2024 | 2.0700 | 2.0700 | 1.9900 | 2.0200 | 2.0200 | 4,200 |
16 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 400 |
15 Feb 2024 | 2.0200 | 2.1200 | 2.0000 | 2.1200 | 2.1200 | 4,600 |
14 Feb 2024 | 1.9900 | 2.0550 | 1.9900 | 2.0300 | 2.0300 | 1,100 |
13 Feb 2024 | 2.0400 | 2.1300 | 2.0300 | 2.0300 | 2.0300 | 4,700 |
12 Feb 2024 | 1.9900 | 2.0900 | 1.9900 | 2.0400 | 2.0400 | 3,600 |
09 Feb 2024 | 2.1450 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 18,100 |
08 Feb 2024 | 2.1200 | 2.1650 | 2.0400 | 2.0700 | 2.0700 | 900 |
07 Feb 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 300 |
06 Feb 2024 | 2.0400 | 2.1030 | 1.9000 | 1.9500 | 1.9500 | 12,800 |
05 Feb 2024 | 2.0400 | 2.0500 | 1.9000 | 1.9900 | 1.9900 | 2,200 |
02 Feb 2024 | 2.0900 | 2.1450 | 1.9700 | 2.0000 | 2.0000 | 8,400 |
01 Feb 2024 | 2.1700 | 2.1700 | 2.0500 | 2.1000 | 2.1000 | 5,300 |
31 Jan 2024 | 2.0100 | 2.3600 | 1.6600 | 2.2000 | 2.2000 | 28,700 |
30 Jan 2024 | 2.0200 | 2.3400 | 2.0200 | 2.1200 | 2.1200 | 4,600 |
29 Jan 2024 | 2.1300 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 700 |
26 Jan 2024 | 2.2000 | 2.2000 | 1.8700 | 2.1800 | 2.1800 | 18,400 |
25 Jan 2024 | 2.3500 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 7,600 |
24 Jan 2024 | 2.3600 | 2.4500 | 2.2000 | 2.2700 | 2.2700 | 12,800 |
23 Jan 2024 | 2.3900 | 2.6000 | 2.3150 | 2.3500 | 2.3500 | 19,200 |
22 Jan 2024 | 2.2900 | 2.3600 | 2.1630 | 2.2100 | 2.2100 | 10,000 |
19 Jan 2024 | 2.1800 | 2.6700 | 2.1500 | 2.3300 | 2.3300 | 22,700 |
18 Jan 2024 | 2.5900 | 2.6600 | 2.0000 | 2.1800 | 2.1800 | 42,200 |
17 Jan 2024 | 2.4900 | 2.6800 | 2.2800 | 2.3700 | 2.3700 | 19,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |