Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.5200 | 1.5990 | 1.4550 | 1.5630 | 1.5630 | 720,924 |
02 May 2024 | 1.5050 | 1.6800 | 1.5050 | 1.5550 | 1.5550 | 1,776,867 |
01 May 2024 | 1.4600 | 1.6000 | 1.4600 | 1.5300 | 1.5300 | 641,602 |
30 Apr 2024 | 1.5200 | 1.5950 | 1.4140 | 1.4700 | 1.4700 | 3,261,125 |
29 Apr 2024 | 1.5450 | 1.8000 | 1.3400 | 1.5480 | 1.5480 | 10,255,541 |
26 Apr 2024 | 1.7500 | 1.8300 | 1.6000 | 1.6380 | 1.6380 | 1,741,686 |
25 Apr 2024 | 1.5550 | 1.8120 | 1.5510 | 1.7030 | 1.7030 | 5,274,407 |
24 Apr 2024 | 1.8200 | 2.1000 | 1.6050 | 1.6250 | 1.6250 | 5,688,031 |
23 Apr 2024 | 1.7000 | 2.0000 | 1.7000 | 1.8200 | 1.8200 | 8,640,920 |
22 Apr 2024 | 1.7500 | 1.9250 | 1.4450 | 1.7830 | 1.7830 | 23,165,002 |
19 Apr 2024 | 1.3400 | 1.6900 | 1.3400 | 1.6030 | 1.6030 | 9,649,004 |
18 Apr 2024 | 1.3500 | 1.4400 | 1.3230 | 1.4030 | 1.4030 | 2,916,258 |
17 Apr 2024 | 1.3150 | 1.4700 | 1.3100 | 1.4250 | 1.4250 | 4,137,531 |
16 Apr 2024 | 1.3500 | 1.3900 | 1.3200 | 1.3450 | 1.3450 | 3,428,746 |
15 Apr 2024 | 1.3500 | 1.4730 | 1.3030 | 1.3930 | 1.3930 | 2,854,870 |
12 Apr 2024 | 1.3700 | 1.4100 | 1.3000 | 1.3650 | 1.3650 | 1,432,413 |
11 Apr 2024 | 1.4050 | 1.4050 | 1.2750 | 1.3500 | 1.3500 | 434,466 |
10 Apr 2024 | 1.3600 | 1.5000 | 1.3360 | 1.4150 | 1.4150 | 1,461,409 |
09 Apr 2024 | 1.3700 | 1.5000 | 1.2850 | 1.4080 | 1.4080 | 6,481,575 |
08 Apr 2024 | 1.4050 | 1.4450 | 1.2850 | 1.3400 | 1.3400 | 8,911,751 |
05 Apr 2024 | 1.2850 | 1.4500 | 1.2050 | 1.3680 | 1.3680 | 3,138,742 |
04 Apr 2024 | 1.2950 | 1.3500 | 1.2980 | 1.3230 | 1.3230 | 3,639,677 |
03 Apr 2024 | 1.3450 | 1.3950 | 1.3000 | 1.3280 | 1.3280 | 6,675,760 |
02 Apr 2024 | 1.2700 | 1.4000 | 1.2700 | 1.3200 | 1.3200 | 8,393,439 |
28 Mar 2024 | 1.2700 | 1.3950 | 1.2000 | 1.2400 | 1.2400 | 4,863,262 |
27 Mar 2024 | 1.2650 | 1.3950 | 1.2550 | 1.2750 | 1.2750 | 3,593,950 |
26 Mar 2024 | 1.3000 | 1.3450 | 1.2180 | 1.2750 | 1.2750 | 10,024,292 |
25 Mar 2024 | 1.3300 | 1.3450 | 1.2690 | 1.3000 | 1.3000 | 9,190,167 |
22 Mar 2024 | 1.3400 | 1.3950 | 1.2700 | 1.3000 | 1.3000 | 6,214,193 |
21 Mar 2024 | 1.3000 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 7,238,089 |
20 Mar 2024 | 1.3000 | 1.3950 | 1.2300 | 1.3400 | 1.3400 | 16,654,052 |
19 Mar 2024 | 1.3700 | 1.4000 | 1.1360 | 1.2350 | 1.2350 | 40,481,415 |
18 Mar 2024 | 1.4829 | 1.5077 | 1.4164 | 1.4780 | 1.4780 | 7,061,782 |
15 Mar 2024 | 1.4383 | 1.6317 | 1.4194 | 1.4412 | 1.4412 | 8,361,466 |
14 Mar 2024 | 1.6119 | 1.6367 | 1.4532 | 1.4809 | 1.4809 | 8,898,788 |
13 Mar 2024 | 1.5970 | 1.6367 | 1.5424 | 1.5871 | 1.5871 | 2,569,950 |
12 Mar 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6250 | 1.6250 | 825,458 |
11 Mar 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6250 | 1.6250 | 1,345,010 |
08 Mar 2024 | 1.6950 | 1.7000 | 1.5390 | 1.5850 | 1.5850 | 6,094,318 |
07 Mar 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6780 | 1.6780 | 4,865,962 |
06 Mar 2024 | 1.8500 | 1.8500 | 1.6540 | 1.7080 | 1.7080 | 6,692,448 |
05 Mar 2024 | 1.9000 | 1.9000 | 1.8050 | 1.8250 | 1.8250 | 2,221,550 |
04 Mar 2024 | 1.8100 | 2.0000 | 1.8100 | 1.8630 | 1.8630 | 1,039,444 |
01 Mar 2024 | 2.0000 | 2.0000 | 1.8500 | 1.9250 | 1.9250 | 2,736,901 |
29 Feb 2024 | 1.9050 | 2.1900 | 1.8050 | 1.9750 | 1.9750 | 9,329,220 |
28 Feb 2024 | 2.0400 | 2.1590 | 1.9050 | 2.0480 | 2.0480 | 2,180,404 |
27 Feb 2024 | 2.0000 | 2.1000 | 1.9050 | 1.9780 | 1.9780 | 1,202,727 |
26 Feb 2024 | 1.9100 | 2.2000 | 1.9100 | 2.0300 | 2.0300 | 399,764 |
23 Feb 2024 | 2.0900 | 2.2000 | 1.9980 | 1.9900 | 1.9900 | 2,524,775 |
22 Feb 2024 | 2.0200 | 2.1500 | 1.9080 | 2.0950 | 2.0950 | 9,433,516 |
21 Feb 2024 | 2.1600 | 2.1700 | 2.0200 | 2.0800 | 2.0800 | 1,679,222 |
20 Feb 2024 | 2.1300 | 2.1900 | 2.0300 | 2.0850 | 2.0850 | 1,926,500 |
19 Feb 2024 | 2.1900 | 2.2190 | 2.0800 | 2.1300 | 2.1300 | 1,180,837 |
16 Feb 2024 | 2.1900 | 2.2520 | 2.0300 | 2.2000 | 2.2000 | 1,859,297 |
15 Feb 2024 | 2.2100 | 2.5000 | 2.0200 | 2.1350 | 2.1350 | 6,523,444 |
14 Feb 2024 | 2.3400 | 2.5000 | 2.2200 | 2.2850 | 2.2850 | 3,079,379 |
13 Feb 2024 | 2.5000 | 2.6900 | 2.2200 | 2.3700 | 2.3700 | 3,284,427 |
12 Feb 2024 | 2.4100 | 2.6900 | 2.3200 | 2.5800 | 2.5800 | 3,153,983 |
09 Feb 2024 | 2.5000 | 2.6750 | 2.3220 | 2.5100 | 2.5100 | 3,986,844 |
08 Feb 2024 | 2.4500 | 2.5000 | 2.2100 | 2.3550 | 2.3550 | 1,791,867 |
07 Feb 2024 | 2.5600 | 2.6840 | 2.3800 | 2.3900 | 2.3900 | 7,808,070 |
06 Feb 2024 | 2.8000 | 2.8000 | 2.2400 | 2.6200 | 2.6200 | 29,884,953 |
05 Feb 2024 | 2.1600 | 2.3000 | 1.8100 | 2.0850 | 2.0850 | 13,119,598 |
02 Feb 2024 | 2.2500 | 2.5800 | 2.1000 | 2.2600 | 2.2600 | 4,771,043 |
01 Feb 2024 | 2.2300 | 2.4900 | 2.2200 | 2.3500 | 2.3500 | 1,017,110 |
31 Jan 2024 | 2.3100 | 2.5900 | 2.2300 | 2.2650 | 2.2650 | 2,134,827 |
30 Jan 2024 | 2.4000 | 2.5800 | 2.2400 | 2.4050 | 2.4050 | 2,632,341 |
29 Jan 2024 | 2.4100 | 2.7000 | 2.3020 | 2.3500 | 2.3500 | 3,230,166 |
26 Jan 2024 | 2.5200 | 2.6900 | 2.4100 | 2.5050 | 2.5050 | 6,243,013 |
25 Jan 2024 | 2.4900 | 2.5800 | 2.3300 | 2.5250 | 2.5250 | 5,419,905 |
24 Jan 2024 | 2.4900 | 2.6900 | 2.2500 | 2.3500 | 2.3500 | 1,274,568 |
23 Jan 2024 | 2.2300 | 2.4900 | 2.2300 | 2.4000 | 2.4000 | 1,332,625 |
22 Jan 2024 | 2.4100 | 2.7000 | 2.2600 | 2.3550 | 2.3550 | 2,751,983 |
19 Jan 2024 | 2.5900 | 2.7000 | 2.2300 | 2.6000 | 2.6000 | 3,863,679 |
18 Jan 2024 | 2.3700 | 2.6000 | 2.3100 | 2.4700 | 2.4700 | 1,972,682 |
17 Jan 2024 | 2.4900 | 2.5800 | 2.1100 | 2.4500 | 2.4500 | 3,685,618 |
16 Jan 2024 | 2.3000 | 2.4300 | 2.1100 | 2.2700 | 2.2700 | 1,133,837 |
15 Jan 2024 | 2.2100 | 2.4230 | 2.1800 | 2.2900 | 2.2900 | 3,069,060 |
12 Jan 2024 | 2.4100 | 2.5000 | 2.2100 | 2.3050 | 2.3050 | 3,073,092 |
11 Jan 2024 | 2.2000 | 2.4590 | 2.0200 | 2.3950 | 2.3950 | 3,590,396 |
10 Jan 2024 | 2.1900 | 2.2900 | 2.0200 | 2.1600 | 2.1600 | 4,577,762 |
09 Jan 2024 | 2.3600 | 2.2540 | 2.2340 | 2.2450 | 2.2450 | 4,561,102 |
08 Jan 2024 | 2.3900 | 2.4000 | 2.2200 | 2.3200 | 2.3200 | 1,703,130 |
05 Jan 2024 | 2.3000 | 2.6500 | 2.2140 | 2.3400 | 2.3400 | 7,173,340 |
04 Jan 2024 | 2.5900 | 2.6900 | 2.2760 | 2.4150 | 2.4150 | 8,831,376 |
03 Jan 2024 | 2.7000 | 3.1000 | 2.5500 | 2.6500 | 2.6500 | 4,835,231 |
02 Jan 2024 | 2.9800 | 3.1000 | 2.5200 | 2.8700 | 2.8700 | 5,306,314 |
29 Dec 2023 | 2.7500 | 2.9800 | 2.5000 | 2.7500 | 2.7500 | 1,751,473 |
28 Dec 2023 | 2.6500 | 2.8000 | 2.5000 | 2.6650 | 2.6650 | 2,035,160 |
27 Dec 2023 | 2.6400 | 2.8000 | 2.5000 | 2.6750 | 2.6750 | 6,010,414 |
22 Dec 2023 | 2.6100 | 2.8500 | 2.6000 | 2.7200 | 2.7200 | 5,062,984 |
21 Dec 2023 | 2.4000 | 2.9400 | 2.3100 | 2.6800 | 2.6800 | 8,138,466 |
20 Dec 2023 | 2.4500 | 2.6000 | 2.3100 | 2.4000 | 2.4000 | 3,041,942 |
19 Dec 2023 | 1.8950 | 2.5550 | 1.8050 | 2.3950 | 2.3950 | 9,606,909 |
18 Dec 2023 | 2.0000 | 2.1500 | 1.8100 | 1.9500 | 1.9500 | 8,356,884 |
15 Dec 2023 | 2.0000 | 2.1800 | 1.8430 | 2.0130 | 2.0130 | 14,596,398 |
14 Dec 2023 | 2.1100 | 2.3710 | 2.0100 | 2.0500 | 2.0500 | 5,441,100 |
13 Dec 2023 | 2.2600 | 2.4700 | 2.1100 | 2.1550 | 2.1550 | 5,727,557 |
12 Dec 2023 | 2.5100 | 2.7900 | 2.2500 | 2.2800 | 2.2800 | 6,335,629 |
11 Dec 2023 | 2.7100 | 2.9320 | 2.3500 | 2.5700 | 2.5700 | 17,986,491 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |