Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 1,100 |
27 Mar 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 3,600 |
26 Mar 2024 | 1.9000 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 4,900 |
25 Mar 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 6,500 |
22 Mar 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 1,400 |
21 Mar 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 3,500 |
20 Mar 2024 | 1.8600 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 600 |
19 Mar 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 2,000 |
18 Mar 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 13,400 |
15 Mar 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 500 |
14 Mar 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 200 |
13 Mar 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 400 |
12 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 200 |
11 Mar 2024 | 1.9500 | 2.0600 | 1.8960 | 1.9800 | 1.9800 | 4,700 |
08 Mar 2024 | 1.9500 | 1.9900 | 1.8000 | 1.8500 | 1.8500 | 9,000 |
07 Mar 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9650 | 1.9650 | 2,400 |
06 Mar 2024 | 2.0900 | 2.0900 | 1.9700 | 1.9800 | 1.9800 | 6,700 |
05 Mar 2024 | 2.2600 | 2.4800 | 1.9500 | 1.9500 | 1.9500 | 8,000 |
04 Mar 2024 | 1.9100 | 2.3100 | 1.9100 | 1.9900 | 1.9900 | 5,600 |
01 Mar 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 2,600 |
29 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 5,100 |
28 Feb 2024 | 1.9400 | 1.9590 | 1.8800 | 1.9590 | 1.9590 | 1,200 |
27 Feb 2024 | 1.7700 | 1.9700 | 1.7700 | 1.9700 | 1.9700 | 4,400 |
26 Feb 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 100 |
23 Feb 2024 | 1.9600 | 1.9850 | 1.9600 | 1.9720 | 1.9720 | 2,700 |
22 Feb 2024 | 1.8800 | 1.9750 | 1.8800 | 1.9750 | 1.9750 | 1,700 |
21 Feb 2024 | 1.9080 | 1.9100 | 1.8870 | 1.9000 | 1.9000 | 3,500 |
20 Feb 2024 | 1.9200 | 1.9900 | 1.9100 | 1.9550 | 1.9550 | 10,100 |
16 Feb 2024 | 2.0000 | 2.0700 | 1.9550 | 1.9980 | 1.9980 | 15,900 |
15 Feb 2024 | 1.8900 | 1.9900 | 1.8800 | 1.9900 | 1.9900 | 1,500 |
14 Feb 2024 | 2.1300 | 2.1300 | 2.0220 | 2.0220 | 2.0220 | 800 |
13 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
12 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 800 |
09 Feb 2024 | 2.0350 | 2.0350 | 2.0300 | 2.0300 | 2.0300 | 800 |
08 Feb 2024 | 2.0500 | 2.0740 | 2.0400 | 2.0450 | 2.0450 | 3,400 |
07 Feb 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 800 |
06 Feb 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 2,400 |
05 Feb 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 3,200 |
02 Feb 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 300 |
01 Feb 2024 | 1.8500 | 1.9900 | 1.8500 | 1.9900 | 1.9900 | 1,400 |
31 Jan 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9100 | 1.9100 | 2,900 |
30 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 200 |
29 Jan 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | - |
26 Jan 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1,400 |
25 Jan 2024 | 1.8300 | 1.8850 | 1.8000 | 1.8000 | 1.8000 | 9,800 |
24 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
23 Jan 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 700 |
22 Jan 2024 | 1.8000 | 1.9610 | 1.8000 | 1.9610 | 1.9610 | 900 |
19 Jan 2024 | 2.1500 | 2.1500 | 2.0800 | 2.1300 | 2.1300 | 1,700 |
18 Jan 2024 | 2.0500 | 2.1400 | 2.0100 | 2.1300 | 2.1300 | 8,000 |
17 Jan 2024 | 2.0500 | 2.1490 | 2.0500 | 2.1490 | 2.1490 | 2,800 |
16 Jan 2024 | 2.0300 | 2.1000 | 2.0300 | 2.0600 | 2.0600 | 3,400 |
12 Jan 2024 | 2.0460 | 2.1050 | 2.0400 | 2.0400 | 2.0400 | 600 |
11 Jan 2024 | 2.0990 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 2,300 |
10 Jan 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0100 | 2.0100 | 2,600 |
09 Jan 2024 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 1,000 |
08 Jan 2024 | 2.0100 | 2.0650 | 2.0100 | 2.0400 | 2.0400 | 600 |
05 Jan 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 700 |
04 Jan 2024 | 1.9800 | 2.0400 | 1.9800 | 2.0400 | 2.0400 | 3,100 |
03 Jan 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
02 Jan 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9400 | 1.9400 | 1,300 |
29 Dec 2023 | 2.0270 | 2.0360 | 1.9100 | 1.9100 | 1.9100 | 3,200 |
28 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 700 |
27 Dec 2023 | 2.0100 | 2.0550 | 2.0100 | 2.0550 | 2.0550 | 2,000 |
26 Dec 2023 | 1.9600 | 2.0300 | 1.9600 | 2.0200 | 2.0200 | 2,600 |
22 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 400 |
21 Dec 2023 | 2.2300 | 2.2300 | 2.0660 | 2.1500 | 2.1500 | 1,600 |
20 Dec 2023 | 2.2500 | 2.2500 | 2.0500 | 2.0900 | 2.0900 | 8,800 |
19 Dec 2023 | 1.9800 | 2.1000 | 1.9600 | 1.9700 | 1.9700 | 9,000 |
18 Dec 2023 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1,600 |
15 Dec 2023 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 400 |
14 Dec 2023 | 1.9400 | 2.0800 | 1.9400 | 2.0150 | 2.0150 | 27,100 |
13 Dec 2023 | 1.9800 | 1.9800 | 1.9750 | 1.9750 | 1.9750 | 300 |
12 Dec 2023 | 2.0800 | 2.0950 | 2.0800 | 2.0920 | 2.0920 | 1,200 |
11 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 400 |
08 Dec 2023 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | 1.9500 | 500 |
07 Dec 2023 | 1.9800 | 2.0130 | 1.9600 | 2.0130 | 2.0130 | 1,400 |
06 Dec 2023 | 1.9800 | 2.0300 | 1.9800 | 1.9900 | 1.9900 | 3,000 |
05 Dec 2023 | 1.9500 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 1,600 |
04 Dec 2023 | 2.0560 | 2.0560 | 2.0100 | 2.0100 | 2.0100 | 400 |
01 Dec 2023 | 2.0300 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 6,100 |
30 Nov 2023 | 2.0200 | 2.0300 | 2.0100 | 2.0100 | 2.0100 | 2,800 |
29 Nov 2023 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | 2.0500 | 1,700 |
28 Nov 2023 | 2.0440 | 2.0440 | 2.0400 | 2.0400 | 2.0400 | 400 |
27 Nov 2023 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 900 |
24 Nov 2023 | 2.0200 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 1,200 |
22 Nov 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 200 |
21 Nov 2023 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 700 |
20 Nov 2023 | 2.0200 | 2.1700 | 2.0200 | 2.0200 | 2.0200 | 2,800 |
17 Nov 2023 | 2.0200 | 2.0220 | 2.0200 | 2.0200 | 2.0200 | 800 |
16 Nov 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 900 |
15 Nov 2023 | 2.1300 | 2.1300 | 2.0300 | 2.0300 | 2.0300 | 800 |
14 Nov 2023 | 2.2100 | 2.2100 | 2.0200 | 2.0200 | 2.0200 | 1,100 |
13 Nov 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,500 |
10 Nov 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
09 Nov 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
08 Nov 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
07 Nov 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 300 |
06 Nov 2023 | 2.0100 | 2.0900 | 2.0100 | 2.0900 | 2.0900 | 700 |
03 Nov 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |