Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 6,190 |
02 May 2024 | 1.8350 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 5,981 |
30 Apr 2024 | 1.8350 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 3,281 |
29 Apr 2024 | 1.8450 | 1.8450 | 1.7600 | 1.8350 | 1.8350 | 1,470 |
26 Apr 2024 | 1.8350 | 1.8500 | 1.8350 | 1.8450 | 1.8450 | 5,936 |
25 Apr 2024 | 1.8900 | 1.8900 | 1.7600 | 1.8500 | 1.8500 | 6,947 |
24 Apr 2024 | 1.7800 | 1.8900 | 1.7800 | 1.8900 | 1.8900 | 29,548 |
23 Apr 2024 | 1.7000 | 1.7900 | 1.6500 | 1.7900 | 1.7900 | 14,819 |
22 Apr 2024 | 1.7250 | 1.7300 | 1.7250 | 1.7300 | 1.7300 | 1,758 |
19 Apr 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7400 | 1.7400 | 1,087 |
18 Apr 2024 | 1.7450 | 1.7450 | 1.6550 | 1.7250 | 1.7250 | 9,536 |
17 Apr 2024 | 1.7600 | 1.7600 | 1.7050 | 1.7450 | 1.7450 | 10,295 |
16 Apr 2024 | 1.7650 | 1.8000 | 1.7650 | 1.8000 | 1.8000 | 256 |
15 Apr 2024 | 1.8000 | 1.8000 | 1.7550 | 1.7900 | 1.7900 | 4,743 |
12 Apr 2024 | 1.7650 | 1.7950 | 1.7650 | 1.7850 | 1.7850 | 4,251 |
11 Apr 2024 | 1.7950 | 1.9950 | 1.7850 | 1.7900 | 1.7900 | 26,407 |
10 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
09 Apr 2024 | 1.7150 | 1.8000 | 1.6700 | 1.6700 | 1.6700 | 7,063 |
08 Apr 2024 | 1.7450 | 1.7750 | 1.7300 | 1.7550 | 1.7550 | 8,737 |
05 Apr 2024 | 1.7400 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 4,748 |
04 Apr 2024 | 1.7450 | 1.7450 | 1.6450 | 1.7000 | 1.7000 | 6,998 |
03 Apr 2024 | 1.6100 | 1.7200 | 1.6100 | 1.7200 | 1.7200 | 5,384 |
02 Apr 2024 | 1.7500 | 1.7500 | 1.6450 | 1.6650 | 1.6650 | 7,286 |
28 Mar 2024 | 1.8100 | 1.8100 | 1.6900 | 1.7250 | 1.7250 | 15,368 |
27 Mar 2024 | 1.8100 | 1.8150 | 1.7500 | 1.8150 | 1.8150 | 15,307 |
26 Mar 2024 | 1.8000 | 1.8350 | 1.7550 | 1.8100 | 1.8100 | 22,801 |
25 Mar 2024 | 1.8050 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 7,234 |
22 Mar 2024 | 1.8300 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 10,344 |
21 Mar 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | - |
20 Mar 2024 | 1.8300 | 1.8450 | 1.8300 | 1.8450 | 1.8450 | 82 |
19 Mar 2024 | 1.8850 | 1.8850 | 1.8300 | 1.8450 | 1.8450 | 959 |
18 Mar 2024 | 1.8200 | 1.8550 | 1.8200 | 1.8550 | 1.8550 | 5,724 |
15 Mar 2024 | 1.9200 | 1.9200 | 1.8250 | 1.8650 | 1.8650 | 2,681 |
14 Mar 2024 | 1.8000 | 1.8750 | 1.8000 | 1.8750 | 1.8750 | 9,988 |
13 Mar 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 9,046 |
12 Mar 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 21,630 |
11 Mar 2024 | 1.6550 | 1.7250 | 1.6550 | 1.7250 | 1.7250 | 1,250 |
08 Mar 2024 | 1.7000 | 1.7350 | 1.6500 | 1.6950 | 1.6950 | 35,922 |
07 Mar 2024 | 1.6500 | 1.7450 | 1.6500 | 1.6550 | 1.6550 | 7,910 |
06 Mar 2024 | 1.7500 | 1.7500 | 1.7050 | 1.7050 | 1.7050 | 1,711 |
05 Mar 2024 | 1.6750 | 1.7450 | 1.6200 | 1.7450 | 1.7450 | 35,547 |
04 Mar 2024 | 1.8150 | 1.8150 | 1.7050 | 1.7300 | 1.7300 | 13,390 |
01 Mar 2024 | 1.8500 | 1.8500 | 1.7450 | 1.8200 | 1.8200 | 805 |
29 Feb 2024 | 1.8200 | 1.8200 | 1.6600 | 1.7350 | 1.7350 | 46,921 |
28 Feb 2024 | 1.8500 | 1.8600 | 1.7500 | 1.8150 | 1.8150 | 26,065 |
27 Feb 2024 | 1.8200 | 1.8750 | 1.8200 | 1.8750 | 1.8750 | 2,820 |
26 Feb 2024 | 1.9000 | 1.9800 | 1.8250 | 1.8600 | 1.8600 | 6,278 |
23 Feb 2024 | 1.9000 | 1.9550 | 1.8450 | 1.8650 | 1.8650 | 7,049 |
22 Feb 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | 1.9500 | 4,037 |
21 Feb 2024 | 1.9500 | 1.9500 | 1.9250 | 1.9400 | 1.9400 | 2,658 |
20 Feb 2024 | 1.9250 | 1.9700 | 1.9250 | 1.9700 | 1.9700 | 2,643 |
19 Feb 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 5,700 |
16 Feb 2024 | 1.9200 | 1.9650 | 1.9200 | 1.9250 | 1.9250 | 2,051 |
15 Feb 2024 | 1.9000 | 1.9100 | 1.8650 | 1.8900 | 1.8900 | 8,262 |
14 Feb 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8350 | 1.8350 | 11,050 |
13 Feb 2024 | 1.8650 | 1.8850 | 1.8650 | 1.8850 | 1.8850 | 1,821 |
12 Feb 2024 | 1.9600 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 8,117 |
09 Feb 2024 | 1.9500 | 1.9700 | 1.8950 | 1.9000 | 1.9000 | 19,905 |
08 Feb 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 142 |
07 Feb 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 9,447 |
06 Feb 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 5,342 |
05 Feb 2024 | 1.9100 | 1.9800 | 1.8900 | 1.8900 | 1.8900 | 1,735 |
02 Feb 2024 | 1.9900 | 1.9900 | 1.9000 | 1.9550 | 1.9550 | 11,537 |
01 Feb 2024 | 2.0700 | 2.0900 | 2.0100 | 2.0500 | 2.0500 | 2,071 |
31 Jan 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 4,172 |
30 Jan 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 6,768 |
29 Jan 2024 | 2.0100 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 1,909 |
26 Jan 2024 | 1.9900 | 2.0300 | 1.9900 | 2.0300 | 2.0300 | 12,012 |
25 Jan 2024 | 2.0100 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 15,971 |
24 Jan 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 1,600 |
23 Jan 2024 | 2.0200 | 2.0500 | 1.9350 | 1.9700 | 1.9700 | 19,160 |
22 Jan 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 431 |
19 Jan 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 2,479 |
18 Jan 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 14,500 |
17 Jan 2024 | 2.1400 | 2.1400 | 2.0400 | 2.0900 | 2.0900 | 15,895 |
16 Jan 2024 | 2.1200 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | 20,615 |
15 Jan 2024 | 2.1200 | 2.1200 | 2.0300 | 2.1100 | 2.1100 | 4,314 |
12 Jan 2024 | 2.0600 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 4,045 |
11 Jan 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | 1,316 |
10 Jan 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 12,011 |
09 Jan 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 21,742 |
08 Jan 2024 | 1.9700 | 1.9950 | 1.9700 | 1.9950 | 1.9950 | 1,017 |
05 Jan 2024 | 2.0700 | 2.0700 | 1.9400 | 1.9800 | 1.9800 | 8,598 |
04 Jan 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 12,964 |
03 Jan 2024 | 1.9800 | 2.0900 | 1.9800 | 1.9800 | 1.9800 | 3,928 |
02 Jan 2024 | 2.0000 | 2.1200 | 1.9900 | 1.9900 | 1.9900 | 2,718 |
29 Dec 2023 | 2.0200 | 2.1100 | 1.9800 | 1.9950 | 1.9950 | 15,958 |
28 Dec 2023 | 2.0800 | 2.0800 | 2.0200 | 2.0600 | 2.0600 | 483 |
27 Dec 2023 | 1.9950 | 2.0700 | 1.9950 | 2.0300 | 2.0300 | 9,178 |
22 Dec 2023 | 2.1100 | 2.1200 | 2.0200 | 2.0700 | 2.0700 | 9,336 |
21 Dec 2023 | 2.1000 | 2.1200 | 2.0500 | 2.0900 | 2.0900 | 2,324 |
20 Dec 2023 | 2.0900 | 2.1200 | 2.0900 | 2.1100 | 2.1100 | 6,780 |
19 Dec 2023 | 2.1100 | 2.1200 | 2.0900 | 2.1100 | 2.1100 | 3,438 |
18 Dec 2023 | 2.1400 | 2.1400 | 2.0900 | 2.1100 | 2.1100 | 22,872 |
15 Dec 2023 | 2.1500 | 2.1500 | 2.0900 | 2.1400 | 2.1400 | 8,486 |
14 Dec 2023 | 2.1700 | 2.1700 | 2.1000 | 2.1100 | 2.1100 | 16,553 |
13 Dec 2023 | 2.1200 | 2.2400 | 2.1200 | 2.2100 | 2.2100 | 10,561 |
12 Dec 2023 | 2.1200 | 2.1300 | 2.1100 | 2.1300 | 2.1300 | 2,547 |
11 Dec 2023 | 2.1800 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 11,219 |
08 Dec 2023 | 2.1900 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 6,721 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |