Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.8970 | 1.8970 | 1.7500 | 1.7500 | 1.7500 | 4,300 |
16 May 2024 | 1.8350 | 1.8600 | 1.7700 | 1.8600 | 1.8600 | 8,100 |
15 May 2024 | 1.8200 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 10,500 |
14 May 2024 | 1.8100 | 1.9400 | 1.8100 | 1.8850 | 1.8850 | 26,600 |
13 May 2024 | 1.8300 | 1.8400 | 1.8110 | 1.8400 | 1.8400 | 9,300 |
10 May 2024 | 1.7790 | 1.8850 | 1.7600 | 1.8700 | 1.8700 | 38,800 |
09 May 2024 | 1.7500 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 10,000 |
08 May 2024 | 1.8900 | 1.9380 | 1.7400 | 1.7700 | 1.7700 | 70,500 |
07 May 2024 | 2.0040 | 2.0100 | 1.8900 | 1.8900 | 1.8900 | 36,800 |
06 May 2024 | 1.9700 | 2.0300 | 1.9000 | 1.9100 | 1.9100 | 22,600 |
03 May 2024 | 1.9870 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 14,300 |
02 May 2024 | 1.9300 | 2.0960 | 1.9300 | 1.9700 | 1.9700 | 115,600 |
01 May 2024 | 1.8800 | 2.0720 | 1.8800 | 1.9800 | 1.9800 | 26,300 |
30 Apr 2024 | 1.9500 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 4,200 |
29 Apr 2024 | 2.0100 | 2.0890 | 1.9500 | 1.9500 | 1.9500 | 46,200 |
26 Apr 2024 | 2.0100 | 2.0400 | 1.9100 | 1.9950 | 1.9950 | 26,600 |
25 Apr 2024 | 1.9950 | 2.0050 | 1.9100 | 1.9400 | 1.9400 | 14,400 |
24 Apr 2024 | 2.0100 | 2.1200 | 1.9800 | 2.0300 | 2.0300 | 38,200 |
23 Apr 2024 | 2.0000 | 2.0500 | 1.9700 | 2.0200 | 2.0200 | 18,700 |
22 Apr 2024 | 1.9950 | 2.0550 | 1.9000 | 1.9800 | 1.9800 | 10,100 |
19 Apr 2024 | 2.0400 | 2.0800 | 1.9900 | 2.0300 | 2.0300 | 50,500 |
18 Apr 2024 | 2.0120 | 2.1600 | 1.9900 | 2.0400 | 2.0400 | 64,400 |
17 Apr 2024 | 2.1200 | 2.1630 | 2.0700 | 2.0700 | 2.0700 | 9,800 |
16 Apr 2024 | 2.0200 | 2.1800 | 1.9900 | 2.1800 | 2.1800 | 211,400 |
15 Apr 2024 | 2.3400 | 2.3400 | 1.9700 | 2.0700 | 2.0700 | 142,900 |
12 Apr 2024 | 2.2800 | 2.3220 | 2.1000 | 2.3100 | 2.3100 | 20,000 |
11 Apr 2024 | 2.2100 | 2.2900 | 2.1700 | 2.2600 | 2.2600 | 15,700 |
10 Apr 2024 | 2.1200 | 2.2900 | 2.0870 | 2.2600 | 2.2600 | 18,800 |
09 Apr 2024 | 2.2100 | 2.4500 | 2.2100 | 2.2200 | 2.2200 | 31,100 |
08 Apr 2024 | 2.1000 | 2.3200 | 2.1000 | 2.3200 | 2.3200 | 59,500 |
05 Apr 2024 | 2.0730 | 2.2100 | 2.0730 | 2.1100 | 2.1100 | 13,800 |
04 Apr 2024 | 2.1700 | 2.2320 | 2.1000 | 2.1100 | 2.1100 | 12,300 |
03 Apr 2024 | 2.0600 | 2.1800 | 2.0400 | 2.1300 | 2.1300 | 35,500 |
02 Apr 2024 | 2.0000 | 2.0800 | 1.9500 | 2.0500 | 2.0500 | 36,500 |
01 Apr 2024 | 2.0200 | 2.1300 | 2.0000 | 2.0400 | 2.0400 | 16,600 |
28 Mar 2024 | 2.1100 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 5,200 |
27 Mar 2024 | 2.2200 | 2.2200 | 2.0300 | 2.1400 | 2.1400 | 15,600 |
26 Mar 2024 | 2.0000 | 2.1600 | 2.0000 | 2.0300 | 2.0300 | 49,900 |
25 Mar 2024 | 2.3100 | 2.3100 | 1.9500 | 2.0100 | 2.0100 | 63,400 |
22 Mar 2024 | 2.1200 | 2.3000 | 2.0800 | 2.2500 | 2.2500 | 61,700 |
21 Mar 2024 | 2.1100 | 2.4200 | 2.0900 | 2.1200 | 2.1200 | 80,800 |
20 Mar 2024 | 2.1600 | 2.4990 | 2.1200 | 2.1350 | 2.1350 | 106,000 |
19 Mar 2024 | 2.0900 | 2.2300 | 2.0550 | 2.1900 | 2.1900 | 29,000 |
18 Mar 2024 | 2.1600 | 2.3440 | 2.0000 | 2.0900 | 2.0900 | 56,000 |
15 Mar 2024 | 2.2900 | 2.3000 | 1.9200 | 2.1100 | 2.1100 | 80,700 |
14 Mar 2024 | 2.3150 | 2.3800 | 2.2100 | 2.3000 | 2.3000 | 20,200 |
13 Mar 2024 | 2.5800 | 2.7000 | 2.2600 | 2.3500 | 2.3500 | 184,900 |
12 Mar 2024 | 2.4700 | 2.6000 | 2.3650 | 2.5200 | 2.5200 | 45,100 |
11 Mar 2024 | 2.2700 | 2.5500 | 2.2700 | 2.4800 | 2.4800 | 103,300 |
08 Mar 2024 | 2.0700 | 2.2900 | 2.0300 | 2.2600 | 2.2600 | 112,900 |
07 Mar 2024 | 2.0000 | 2.2300 | 1.9500 | 2.0000 | 2.0000 | 64,500 |
06 Mar 2024 | 2.0150 | 2.1890 | 1.8800 | 2.0050 | 2.0050 | 81,700 |
05 Mar 2024 | 2.0200 | 2.1700 | 1.8600 | 1.9200 | 1.9200 | 75,600 |
04 Mar 2024 | 2.2000 | 2.2500 | 2.0200 | 2.0200 | 2.0200 | 110,700 |
01 Mar 2024 | 1.8900 | 2.1500 | 1.8900 | 2.1500 | 2.1500 | 93,700 |
29 Feb 2024 | 1.6700 | 2.1500 | 1.6300 | 1.8700 | 1.8700 | 187,100 |
28 Feb 2024 | 1.5600 | 1.7400 | 1.5600 | 1.6100 | 1.6100 | 77,400 |
27 Feb 2024 | 1.7300 | 1.8600 | 1.5900 | 1.5900 | 1.5900 | 84,300 |
26 Feb 2024 | 1.9500 | 1.9900 | 1.7100 | 1.7300 | 1.7300 | 39,300 |
23 Feb 2024 | 1.8700 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | 27,800 |
22 Feb 2024 | 1.8300 | 1.9000 | 1.8300 | 1.8900 | 1.8900 | 6,200 |
21 Feb 2024 | 1.8240 | 1.9100 | 1.7900 | 1.9100 | 1.9100 | 17,600 |
20 Feb 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8500 | 1.8500 | 7,500 |
16 Feb 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9000 | 1.9000 | 14,300 |
15 Feb 2024 | 1.8800 | 1.9350 | 1.8500 | 1.8500 | 1.8500 | 11,300 |
14 Feb 2024 | 1.7800 | 1.8400 | 1.6820 | 1.8200 | 1.8200 | 40,200 |
13 Feb 2024 | 1.7200 | 1.8100 | 1.6700 | 1.7400 | 1.7400 | 22,100 |
12 Feb 2024 | 1.9300 | 1.9300 | 1.7600 | 1.7700 | 1.7700 | 34,500 |
09 Feb 2024 | 1.9000 | 1.9300 | 1.8200 | 1.8600 | 1.8600 | 29,400 |
08 Feb 2024 | 1.8300 | 1.8960 | 1.6900 | 1.8200 | 1.8200 | 76,000 |
07 Feb 2024 | 1.8700 | 1.9800 | 1.7500 | 1.8600 | 1.8600 | 79,100 |
06 Feb 2024 | 1.8300 | 2.1400 | 1.8300 | 1.8900 | 1.8900 | 172,700 |
05 Feb 2024 | 1.7300 | 1.8000 | 1.7100 | 1.8000 | 1.8000 | 69,500 |
02 Feb 2024 | 1.7100 | 1.8200 | 1.7100 | 1.7500 | 1.7500 | 154,700 |
01 Feb 2024 | 1.7250 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 21,700 |
31 Jan 2024 | 1.7500 | 1.8000 | 1.6600 | 1.6600 | 1.6600 | 35,600 |
30 Jan 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 19,500 |
29 Jan 2024 | 1.6500 | 1.8500 | 1.6500 | 1.8000 | 1.8000 | 60,500 |
26 Jan 2024 | 1.6000 | 1.7000 | 1.5960 | 1.6500 | 1.6500 | 10,900 |
25 Jan 2024 | 1.7450 | 1.8300 | 1.6700 | 1.7000 | 1.7000 | 18,500 |
24 Jan 2024 | 1.6400 | 1.7600 | 1.6300 | 1.7200 | 1.7200 | 18,000 |
23 Jan 2024 | 1.6600 | 1.7280 | 1.6600 | 1.6700 | 1.6700 | 14,700 |
22 Jan 2024 | 1.5800 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 49,700 |
19 Jan 2024 | 1.6200 | 1.6640 | 1.5800 | 1.5800 | 1.5800 | 18,000 |
18 Jan 2024 | 1.6700 | 1.7500 | 1.5500 | 1.6000 | 1.6000 | 28,000 |
17 Jan 2024 | 1.6000 | 1.7200 | 1.6000 | 1.6800 | 1.6800 | 8,400 |
16 Jan 2024 | 1.7400 | 1.7400 | 1.5800 | 1.6000 | 1.6000 | 15,400 |
12 Jan 2024 | 1.6500 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 31,500 |
11 Jan 2024 | 1.8600 | 2.0000 | 1.5670 | 1.6800 | 1.6800 | 263,500 |
10 Jan 2024 | 1.9100 | 2.0400 | 1.8100 | 1.8900 | 1.8900 | 236,800 |
09 Jan 2024 | 1.7900 | 1.9700 | 1.7100 | 1.8800 | 1.8800 | 64,100 |
08 Jan 2024 | 1.6100 | 1.7500 | 1.4500 | 1.7200 | 1.7200 | 224,700 |
05 Jan 2024 | 1.7200 | 1.9000 | 1.5820 | 1.6600 | 1.6600 | 81,800 |
04 Jan 2024 | 1.8200 | 1.8200 | 1.6700 | 1.7200 | 1.7200 | 10,200 |
03 Jan 2024 | 1.8040 | 1.8700 | 1.6700 | 1.7700 | 1.7700 | 22,300 |
02 Jan 2024 | 1.8500 | 1.9400 | 1.8300 | 1.8800 | 1.8800 | 27,600 |
29 Dec 2023 | 1.7600 | 2.1000 | 1.7550 | 1.8500 | 1.8500 | 127,200 |
28 Dec 2023 | 1.7200 | 1.8600 | 1.6600 | 1.8100 | 1.8100 | 53,100 |
27 Dec 2023 | 1.5900 | 1.8200 | 1.5800 | 1.7800 | 1.7800 | 72,400 |
26 Dec 2023 | 1.6000 | 1.6700 | 1.5500 | 1.5900 | 1.5900 | 35,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |