Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.8180 | 1.8240 | 1.7200 | 1.7500 | 1.7500 | 1,085,911 |
23 Apr 2024 | 1.7750 | 1.8800 | 1.7530 | 1.8500 | 1.8500 | 2,709,705 |
22 Apr 2024 | 1.7750 | 1.8300 | 1.7550 | 1.8000 | 1.8000 | 875,524 |
19 Apr 2024 | 1.7500 | 1.9000 | 1.7500 | 1.9000 | 1.9000 | 2,808,823 |
18 Apr 2024 | 1.8500 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 3,428,236 |
17 Apr 2024 | 1.8750 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 1,573,678 |
16 Apr 2024 | 2.1750 | 2.2500 | 1.8000 | 1.8750 | 1.8750 | 5,924,352 |
15 Apr 2024 | 2.2000 | 2.3000 | 2.1000 | 2.1750 | 2.1750 | 1,092,022 |
12 Apr 2024 | 2.2750 | 2.3500 | 2.1000 | 2.1500 | 2.1500 | 968,603 |
11 Apr 2024 | 2.2750 | 2.3500 | 2.2000 | 2.2750 | 2.2750 | 3,002,145 |
10 Apr 2024 | 2.3000 | 2.3500 | 2.1600 | 2.2750 | 2.2750 | 2,621,926 |
09 Apr 2024 | 2.3000 | 2.4000 | 2.1600 | 2.3000 | 2.3000 | 6,177,348 |
08 Apr 2024 | 1.7500 | 2.4000 | 1.8000 | 2.2400 | 2.2400 | 19,632,441 |
05 Apr 2024 | 1.7750 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 996,771 |
04 Apr 2024 | 1.8750 | 1.8500 | 1.7000 | 1.7750 | 1.7750 | 2,799,393 |
03 Apr 2024 | 1.9000 | 2.0000 | 1.8000 | 1.8750 | 1.8750 | 866,286 |
02 Apr 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 2,275,737 |
28 Mar 2024 | 1.8500 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 324,039 |
27 Mar 2024 | 1.9000 | 2.0000 | 1.8000 | 1.8500 | 1.8500 | 1,331,644 |
26 Mar 2024 | 1.9000 | 2.0000 | 1.8350 | 1.9000 | 1.9000 | 1,577,516 |
25 Mar 2024 | 1.9000 | 2.0000 | 1.8800 | 1.9000 | 1.9000 | 3,500,171 |
22 Mar 2024 | 1.7750 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 2,133,877 |
21 Mar 2024 | 1.7500 | 1.8250 | 1.7000 | 1.7750 | 1.7750 | 3,957,589 |
20 Mar 2024 | 1.7500 | 1.9000 | 1.7000 | 1.7500 | 1.7500 | 189,238 |
19 Mar 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 691,982 |
18 Mar 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 1,350,642 |
15 Mar 2024 | 1.7250 | 1.7700 | 1.7030 | 1.7500 | 1.7500 | 1,089,856 |
14 Mar 2024 | 1.6500 | 1.8000 | 1.6000 | 1.7250 | 1.7250 | 3,102,816 |
13 Mar 2024 | 1.6250 | 1.6850 | 1.5750 | 1.6250 | 1.6250 | 368,178 |
12 Mar 2024 | 1.6250 | 1.6850 | 1.5000 | 1.6850 | 1.6850 | 1,128,389 |
11 Mar 2024 | 1.6250 | 1.7000 | 1.5500 | 1.6250 | 1.6250 | 2,516,914 |
08 Mar 2024 | 1.5500 | 1.7000 | 1.5500 | 1.6250 | 1.6250 | 3,296,696 |
07 Mar 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5400 | 1.5400 | 2,164,648 |
06 Mar 2024 | 1.5000 | 1.6300 | 1.4000 | 1.5400 | 1.5400 | 5,904,796 |
05 Mar 2024 | 1.4500 | 1.6000 | 1.4100 | 1.5000 | 1.5000 | 4,362,095 |
04 Mar 2024 | 1.5250 | 1.8500 | 1.4000 | 1.5300 | 1.5300 | 13,125,055 |
01 Mar 2024 | 1.2750 | 1.2850 | 1.2500 | 1.3000 | 1.3000 | 426,108 |
29 Feb 2024 | 1.2750 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 458,233 |
28 Feb 2024 | 1.3250 | 1.3500 | 1.2250 | 1.2750 | 1.2750 | 776,043 |
27 Feb 2024 | 1.2750 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 357,595 |
26 Feb 2024 | 1.3250 | 1.3500 | 1.2500 | 1.2750 | 1.2750 | 2,031,029 |
23 Feb 2024 | 1.3250 | 1.3500 | 1.2000 | 1.3000 | 1.3000 | 4,766,591 |
22 Feb 2024 | 1.3000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 1,832,642 |
21 Feb 2024 | 1.3000 | 1.3400 | 1.2000 | 1.2250 | 1.2250 | 1,121,440 |
20 Feb 2024 | 1.2500 | 1.3450 | 1.2000 | 1.3000 | 1.3000 | 1,556,254 |
19 Feb 2024 | 1.4000 | 1.4000 | 1.2000 | 1.2500 | 1.2500 | 1,726,668 |
16 Feb 2024 | 1.4500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 2,919,904 |
15 Feb 2024 | 1.5500 | 1.5300 | 1.3800 | 1.4500 | 1.4500 | 5,248,172 |
14 Feb 2024 | 1.5500 | 1.6000 | 1.4330 | 1.5500 | 1.5500 | 2,696,910 |
13 Feb 2024 | 1.6250 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 1,864,346 |
12 Feb 2024 | 1.6250 | 1.6500 | 1.6000 | 1.6250 | 1.6250 | 61,018 |
09 Feb 2024 | 1.6500 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 916,511 |
08 Feb 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 2,614,147 |
07 Feb 2024 | 1.7000 | 1.7500 | 1.6000 | 1.6500 | 1.6500 | 1,042,424 |
06 Feb 2024 | 1.6500 | 1.7500 | 1.6000 | 1.6750 | 1.6750 | 675,816 |
05 Feb 2024 | 1.6750 | 1.6990 | 1.6000 | 1.6500 | 1.6500 | 190,614 |
02 Feb 2024 | 1.7000 | 1.7250 | 1.6060 | 1.6750 | 1.6750 | 2,104,040 |
01 Feb 2024 | 1.6500 | 1.7900 | 1.6000 | 1.7000 | 1.7000 | 3,286,142 |
31 Jan 2024 | 1.8000 | 1.9000 | 1.6300 | 1.6500 | 1.6500 | 2,840,003 |
30 Jan 2024 | 1.8000 | 1.8020 | 1.7000 | 1.7500 | 1.7500 | 395,938 |
29 Jan 2024 | 1.8000 | 1.8900 | 1.7550 | 1.8000 | 1.8000 | 1,054,238 |
26 Jan 2024 | 1.8500 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 1,896,783 |
25 Jan 2024 | 1.8500 | 2.0000 | 1.6500 | 1.9000 | 1.9000 | 2,501,049 |
24 Jan 2024 | 2.0500 | 2.2000 | 1.8250 | 1.8550 | 1.8550 | 4,412,990 |
23 Jan 2024 | 2.1750 | 2.2500 | 1.9000 | 2.0000 | 2.0000 | 2,626,168 |
22 Jan 2024 | 2.3000 | 2.4000 | 2.1000 | 2.2500 | 2.2500 | 2,357,951 |
19 Jan 2024 | 2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 363,283 |
18 Jan 2024 | 2.3000 | 2.3480 | 2.2000 | 2.2800 | 2.2800 | 418,619 |
17 Jan 2024 | 2.4500 | 2.4280 | 2.2500 | 2.3000 | 2.3000 | 890,997 |
16 Jan 2024 | 2.5500 | 2.6000 | 2.3000 | 2.4500 | 2.4500 | 2,328,930 |
15 Jan 2024 | 2.6000 | 2.7000 | 2.5000 | 2.5500 | 2.5500 | 1,270,082 |
12 Jan 2024 | 2.6000 | 2.8000 | 2.5660 | 2.6500 | 2.6500 | 1,295,956 |
11 Jan 2024 | 2.7500 | 2.8600 | 2.5000 | 2.6000 | 2.6000 | 4,227,128 |
10 Jan 2024 | 2.3000 | 2.8000 | 2.3000 | 2.7500 | 2.7500 | 4,725,056 |
09 Jan 2024 | 2.1750 | 2.3000 | 2.1000 | 2.2200 | 2.2200 | 6,014,348 |
08 Jan 2024 | 2.1500 | 2.2500 | 2.1180 | 2.2000 | 2.2000 | 810,921 |
05 Jan 2024 | 2.1750 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 689,871 |
04 Jan 2024 | 2.2250 | 2.3000 | 2.1500 | 2.1750 | 2.1750 | 636,577 |
03 Jan 2024 | 2.2250 | 2.4000 | 2.1500 | 2.2250 | 2.2250 | 1,253,399 |
02 Jan 2024 | 2.3000 | 2.4600 | 2.1500 | 2.2250 | 2.2250 | 1,775,560 |
29 Dec 2023 | 2.2250 | 2.2650 | 2.2110 | 2.2500 | 2.2500 | 1,505,752 |
28 Dec 2023 | 2.0000 | 2.2900 | 1.9000 | 2.2250 | 2.2250 | 3,501,898 |
27 Dec 2023 | 2.0000 | 2.0900 | 1.9650 | 2.0000 | 2.0000 | 1,121,358 |
22 Dec 2023 | 1.9500 | 2.0900 | 1.9530 | 2.0000 | 2.0000 | 790,266 |
21 Dec 2023 | 1.9500 | 2.0400 | 1.9000 | 1.9500 | 1.9500 | 1,648,646 |
20 Dec 2023 | 2.0000 | 2.0000 | 1.8500 | 1.9500 | 1.9500 | 7,203,287 |
19 Dec 2023 | 2.0500 | 2.1000 | 1.9000 | 2.0400 | 2.0400 | 3,164,677 |
18 Dec 2023 | 2.0500 | 2.1400 | 2.0000 | 2.0500 | 2.0500 | 1,661,900 |
15 Dec 2023 | 2.0500 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 3,446,715 |
14 Dec 2023 | 2.1500 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 2,682,548 |
13 Dec 2023 | 2.2500 | 2.3000 | 2.0100 | 2.2000 | 2.2000 | 3,496,179 |
12 Dec 2023 | 2.2500 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 486,256 |
11 Dec 2023 | 2.2500 | 2.3500 | 2.2000 | 2.2500 | 2.2500 | 2,945,686 |
08 Dec 2023 | 2.2500 | 2.2950 | 2.2000 | 2.2500 | 2.2500 | 2,115,758 |
07 Dec 2023 | 2.4000 | 2.4000 | 2.2110 | 2.2900 | 2.2900 | 5,269,493 |
06 Dec 2023 | 2.3750 | 2.5200 | 2.3000 | 2.3500 | 2.3500 | 6,545,087 |
05 Dec 2023 | 2.4000 | 2.5500 | 2.1100 | 2.3000 | 2.3000 | 2,141,375 |
04 Dec 2023 | 2.4000 | 2.5000 | 2.2510 | 2.4000 | 2.4000 | 1,761,174 |
01 Dec 2023 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 3,765,310 |
30 Nov 2023 | 2.4000 | 2.3810 | 2.3000 | 2.3500 | 2.3500 | 2,738,336 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |