Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 2.1600 | 2.4600 | 2.1600 | 2.3000 | 2.3000 | 777,900 |
26 Apr 2024 | 2.6800 | 3.0200 | 2.0600 | 2.1200 | 2.1200 | 1,529,500 |
25 Apr 2024 | 2.6200 | 2.7300 | 2.4700 | 2.7100 | 2.7100 | 495,800 |
24 Apr 2024 | 2.5100 | 2.7250 | 2.4200 | 2.7100 | 2.7100 | 541,600 |
23 Apr 2024 | 2.7200 | 2.8500 | 2.3900 | 2.5300 | 2.5300 | 1,152,600 |
22 Apr 2024 | 2.0100 | 2.8190 | 2.0100 | 2.7200 | 2.7200 | 2,804,600 |
19 Apr 2024 | 2.3200 | 2.4500 | 1.9700 | 2.0400 | 2.0400 | 783,400 |
18 Apr 2024 | 2.7700 | 2.7850 | 1.9500 | 2.4000 | 2.4000 | 1,505,600 |
17 Apr 2024 | 2.7900 | 3.3700 | 2.7500 | 2.8400 | 2.8400 | 3,434,700 |
16 Apr 2024 | 2.1000 | 2.7900 | 2.0270 | 2.7200 | 2.7200 | 1,808,600 |
15 Apr 2024 | 1.7400 | 2.4300 | 1.6900 | 2.0900 | 2.0900 | 3,655,000 |
12 Apr 2024 | 1.6800 | 1.7700 | 1.6000 | 1.7500 | 1.7500 | 708,900 |
11 Apr 2024 | 1.4700 | 1.6500 | 1.4500 | 1.6400 | 1.6400 | 2,883,800 |
10 Apr 2024 | 1.4300 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 218,400 |
09 Apr 2024 | 1.4800 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 177,100 |
08 Apr 2024 | 1.5000 | 1.5500 | 1.4200 | 1.4700 | 1.4700 | 162,600 |
05 Apr 2024 | 1.4200 | 1.5000 | 1.4080 | 1.4900 | 1.4900 | 167,800 |
04 Apr 2024 | 1.5000 | 1.5550 | 1.4300 | 1.4400 | 1.4400 | 199,300 |
03 Apr 2024 | 1.5000 | 1.5400 | 1.4150 | 1.4900 | 1.4900 | 96,500 |
02 Apr 2024 | 1.5800 | 1.6400 | 1.4400 | 1.4750 | 1.4750 | 292,300 |
01 Apr 2024 | 1.6700 | 1.6990 | 1.5800 | 1.6000 | 1.6000 | 283,800 |
28 Mar 2024 | 1.5700 | 1.6500 | 1.5400 | 1.6400 | 1.6400 | 466,500 |
27 Mar 2024 | 1.6100 | 1.6100 | 1.4900 | 1.5700 | 1.5700 | 536,800 |
26 Mar 2024 | 1.4500 | 1.6200 | 1.4500 | 1.5900 | 1.5900 | 842,700 |
25 Mar 2024 | 1.4300 | 1.4950 | 1.4200 | 1.4400 | 1.4400 | 255,400 |
22 Mar 2024 | 1.3900 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 234,700 |
21 Mar 2024 | 1.4700 | 1.5600 | 1.3600 | 1.3700 | 1.3700 | 248,300 |
20 Mar 2024 | 1.3700 | 1.4830 | 1.3700 | 1.4600 | 1.4600 | 195,300 |
19 Mar 2024 | 1.3700 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 374,300 |
18 Mar 2024 | 1.4100 | 1.4300 | 1.3550 | 1.3700 | 1.3700 | 486,700 |
15 Mar 2024 | 1.3800 | 1.5000 | 1.3600 | 1.4100 | 1.4100 | 609,700 |
14 Mar 2024 | 1.4700 | 1.5100 | 1.3400 | 1.3600 | 1.3600 | 838,800 |
13 Mar 2024 | 1.5000 | 1.5650 | 1.4700 | 1.4900 | 1.4900 | 1,010,000 |
12 Mar 2024 | 1.6100 | 1.6200 | 1.4850 | 1.5000 | 1.5000 | 449,700 |
11 Mar 2024 | 1.6500 | 1.6750 | 1.5600 | 1.6250 | 1.6250 | 386,100 |
08 Mar 2024 | 1.6800 | 1.8100 | 1.4900 | 1.6650 | 1.6650 | 996,000 |
07 Mar 2024 | 1.7100 | 1.8000 | 1.6500 | 1.6600 | 1.6600 | 353,900 |
06 Mar 2024 | 1.7900 | 1.8050 | 1.6400 | 1.6900 | 1.6900 | 1,113,200 |
05 Mar 2024 | 1.6600 | 1.8000 | 1.6400 | 1.7650 | 1.7650 | 576,800 |
04 Mar 2024 | 1.5900 | 1.6600 | 1.4300 | 1.6600 | 1.6600 | 1,103,100 |
01 Mar 2024 | 1.6700 | 1.6700 | 1.5700 | 1.6100 | 1.6100 | 298,900 |
29 Feb 2024 | 1.6000 | 1.6800 | 1.5400 | 1.6300 | 1.6300 | 585,200 |
28 Feb 2024 | 1.6000 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 545,600 |
27 Feb 2024 | 1.5400 | 1.6250 | 1.5100 | 1.5900 | 1.5900 | 325,400 |
26 Feb 2024 | 1.5000 | 1.6800 | 1.4900 | 1.5400 | 1.5400 | 544,100 |
23 Feb 2024 | 1.5300 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 310,200 |
22 Feb 2024 | 1.5200 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 1,002,900 |
21 Feb 2024 | 1.5000 | 1.6100 | 1.5000 | 1.5200 | 1.5200 | 300,500 |
20 Feb 2024 | 1.5800 | 1.6500 | 1.4850 | 1.5000 | 1.5000 | 519,800 |
16 Feb 2024 | 1.3100 | 1.7200 | 1.3000 | 1.5700 | 1.5700 | 1,796,100 |
15 Feb 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 455,600 |
14 Feb 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2150 | 1.2150 | 286,200 |
13 Feb 2024 | 1.2800 | 1.3050 | 1.1800 | 1.2000 | 1.2000 | 541,700 |
12 Feb 2024 | 1.2400 | 1.3500 | 1.2400 | 1.3200 | 1.3200 | 517,300 |
09 Feb 2024 | 1.2600 | 1.3500 | 1.2100 | 1.2200 | 1.2200 | 433,100 |
08 Feb 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 185,800 |
07 Feb 2024 | 1.2800 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 277,500 |
06 Feb 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 348,400 |
05 Feb 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 405,800 |
02 Feb 2024 | 1.2700 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 696,200 |
01 Feb 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 404,900 |
31 Jan 2024 | 1.4200 | 1.4500 | 1.3000 | 1.3100 | 1.3100 | 480,300 |
30 Jan 2024 | 1.4700 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 323,300 |
29 Jan 2024 | 1.4300 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 229,600 |
26 Jan 2024 | 1.6400 | 1.6600 | 1.4100 | 1.4200 | 1.4200 | 291,300 |
25 Jan 2024 | 1.6300 | 1.7200 | 1.5500 | 1.5800 | 1.5800 | 408,300 |
24 Jan 2024 | 1.5900 | 1.6850 | 1.5650 | 1.6200 | 1.6200 | 544,600 |
23 Jan 2024 | 1.3700 | 1.5700 | 1.3700 | 1.5400 | 1.5400 | 632,300 |
22 Jan 2024 | 1.3000 | 1.4050 | 1.2500 | 1.3700 | 1.3700 | 632,000 |
19 Jan 2024 | 1.3900 | 1.3900 | 1.2700 | 1.3000 | 1.3000 | 511,500 |
18 Jan 2024 | 1.3300 | 1.4300 | 1.2500 | 1.3500 | 1.3500 | 607,700 |
17 Jan 2024 | 1.3800 | 1.4300 | 1.3300 | 1.3700 | 1.3700 | 315,400 |
16 Jan 2024 | 1.6000 | 1.6350 | 1.3800 | 1.4200 | 1.4200 | 757,000 |
12 Jan 2024 | 1.6100 | 1.6900 | 1.5800 | 1.6100 | 1.6100 | 435,800 |
11 Jan 2024 | 1.6100 | 1.6900 | 1.5700 | 1.5800 | 1.5800 | 620,100 |
10 Jan 2024 | 1.6000 | 1.6600 | 1.5300 | 1.6200 | 1.6200 | 453,800 |
09 Jan 2024 | 1.4700 | 1.6450 | 1.4300 | 1.5800 | 1.5800 | 581,000 |
08 Jan 2024 | 1.4800 | 1.6700 | 1.4200 | 1.4800 | 1.4800 | 731,100 |
05 Jan 2024 | 1.5000 | 1.5200 | 1.3700 | 1.4600 | 1.4600 | 921,100 |
04 Jan 2024 | 1.5300 | 1.5700 | 1.4400 | 1.5100 | 1.5100 | 450,900 |
03 Jan 2024 | 1.6700 | 1.7190 | 1.4800 | 1.5000 | 1.5000 | 748,500 |
02 Jan 2024 | 1.7400 | 1.8100 | 1.6600 | 1.7100 | 1.7100 | 837,100 |
29 Dec 2023 | 1.8500 | 1.9100 | 1.6900 | 1.7800 | 1.7800 | 1,146,600 |
28 Dec 2023 | 2.2400 | 2.2500 | 1.8000 | 1.8200 | 1.8200 | 1,879,900 |
27 Dec 2023 | 2.1200 | 2.2000 | 1.8900 | 2.1200 | 2.1200 | 986,700 |
26 Dec 2023 | 2.0400 | 2.2600 | 2.0200 | 2.1200 | 2.1200 | 683,200 |
22 Dec 2023 | 1.9500 | 2.1500 | 1.9500 | 2.0300 | 2.0300 | 1,160,600 |
21 Dec 2023 | 1.8000 | 1.9900 | 1.8000 | 1.9400 | 1.9400 | 434,300 |
20 Dec 2023 | 1.8200 | 1.9350 | 1.7600 | 1.7900 | 1.7900 | 461,600 |
19 Dec 2023 | 1.7500 | 1.9000 | 1.7300 | 1.8200 | 1.8200 | 551,900 |
18 Dec 2023 | 1.7800 | 1.8700 | 1.6700 | 1.7500 | 1.7500 | 433,600 |
15 Dec 2023 | 1.9400 | 2.0700 | 1.7800 | 1.7800 | 1.7800 | 965,300 |
14 Dec 2023 | 1.8500 | 2.0800 | 1.8000 | 1.9200 | 1.9200 | 784,000 |
13 Dec 2023 | 1.6100 | 1.8000 | 1.5900 | 1.7700 | 1.7700 | 642,900 |
12 Dec 2023 | 1.6400 | 1.6500 | 1.5200 | 1.6150 | 1.6150 | 289,500 |
11 Dec 2023 | 1.8200 | 1.8900 | 1.6000 | 1.6050 | 1.6050 | 564,600 |
08 Dec 2023 | 1.7700 | 1.8900 | 1.7100 | 1.8000 | 1.8000 | 358,600 |
07 Dec 2023 | 1.8000 | 1.8700 | 1.6700 | 1.8100 | 1.8100 | 415,100 |
06 Dec 2023 | 1.6800 | 1.9300 | 1.6150 | 1.8200 | 1.8200 | 670,000 |
05 Dec 2023 | 1.5500 | 1.6800 | 1.5200 | 1.6800 | 1.6800 | 319,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |