Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.4900 | 1.4900 | 1.4350 | 1.4650 | 1.4650 | 26,801 |
02 May 2024 | 1.4700 | 1.4850 | 1.4250 | 1.4250 | 1.4250 | 12,610 |
30 Apr 2024 | 1.4550 | 1.4550 | 1.3700 | 1.4200 | 1.4200 | 14,208 |
29 Apr 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 17,848 |
26 Apr 2024 | 1.4150 | 1.4150 | 1.3600 | 1.3900 | 1.3900 | 45,796 |
25 Apr 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 17,476 |
24 Apr 2024 | 1.3800 | 1.4250 | 1.3800 | 1.4000 | 1.4000 | 17,617 |
23 Apr 2024 | 1.4250 | 1.4250 | 1.3850 | 1.4150 | 1.4150 | 44,506 |
22 Apr 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 22,362 |
19 Apr 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 13,450 |
18 Apr 2024 | 1.4500 | 1.4800 | 1.4100 | 1.4750 | 1.4750 | 45,686 |
17 Apr 2024 | 1.4800 | 1.4800 | 1.3700 | 1.4250 | 1.4250 | 50,039 |
16 Apr 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4150 | 1.4150 | 27,009 |
15 Apr 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4950 | 1.4950 | 76,208 |
12 Apr 2024 | 1.5000 | 1.5150 | 1.4350 | 1.5000 | 1.5000 | 79,407 |
11 Apr 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 35,315 |
10 Apr 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5050 | 1.5050 | 31,274 |
09 Apr 2024 | 1.6400 | 1.6400 | 1.4800 | 1.4950 | 1.4950 | 88,851 |
08 Apr 2024 | 1.6400 | 1.6450 | 1.5700 | 1.5700 | 1.5700 | 58,065 |
05 Apr 2024 | 1.6150 | 1.6500 | 1.5000 | 1.6150 | 1.6150 | 301,842 |
04 Apr 2024 | 1.6000 | 1.6000 | 1.5650 | 1.5650 | 1.5650 | 199,402 |
03 Apr 2024 | 1.5500 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 237,844 |
02 Apr 2024 | 1.5200 | 1.5800 | 1.5050 | 1.5200 | 1.5200 | 79,840 |
28 Mar 2024 | 1.5600 | 1.5650 | 1.3650 | 1.5050 | 1.5050 | 392,609 |
27 Mar 2024 | 1.6400 | 1.6400 | 1.5550 | 1.5600 | 1.5600 | 137,032 |
26 Mar 2024 | 1.7400 | 1.7400 | 1.6100 | 1.6200 | 1.6200 | 217,348 |
25 Mar 2024 | 1.6200 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 516,687 |
22 Mar 2024 | 1.5000 | 1.6550 | 1.4600 | 1.5450 | 1.5450 | 387,433 |
21 Mar 2024 | 1.5000 | 1.5500 | 1.3600 | 1.4600 | 1.4600 | 1,219,963 |
20 Mar 2024 | 2.2200 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 45,064 |
19 Mar 2024 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 18,772 |
18 Mar 2024 | 2.1700 | 2.1700 | 2.0800 | 2.1300 | 2.1300 | 22,284 |
15 Mar 2024 | 2.1200 | 2.2000 | 2.0100 | 2.1700 | 2.1700 | 64,235 |
14 Mar 2024 | 2.4500 | 2.6900 | 2.1100 | 2.1200 | 2.1200 | 196,424 |
13 Mar 2024 | 2.2900 | 2.3600 | 2.2500 | 2.3500 | 2.3500 | 28,746 |
12 Mar 2024 | 2.2400 | 2.3000 | 2.1900 | 2.3000 | 2.3000 | 26,326 |
11 Mar 2024 | 2.2200 | 2.3000 | 2.0800 | 2.2400 | 2.2400 | 82,827 |
08 Mar 2024 | 2.3800 | 2.3800 | 2.2000 | 2.2000 | 2.2000 | 41,914 |
07 Mar 2024 | 2.3300 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 37,551 |
06 Mar 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3700 | 2.3700 | 24,009 |
05 Mar 2024 | 2.3800 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 24,110 |
04 Mar 2024 | 2.4500 | 2.4500 | 2.3600 | 2.3700 | 2.3700 | 33,441 |
01 Mar 2024 | 2.4000 | 2.4700 | 2.3800 | 2.4400 | 2.4400 | 39,072 |
29 Feb 2024 | 2.5000 | 2.5000 | 2.3000 | 2.3900 | 2.3900 | 83,607 |
28 Feb 2024 | 2.6000 | 2.6000 | 2.4600 | 2.5000 | 2.5000 | 82,761 |
27 Feb 2024 | 2.6700 | 2.7400 | 2.5500 | 2.5900 | 2.5900 | 39,280 |
26 Feb 2024 | 2.7500 | 2.7500 | 2.6500 | 2.6700 | 2.6700 | 39,197 |
23 Feb 2024 | 2.7000 | 2.7900 | 2.6500 | 2.6500 | 2.6500 | 43,107 |
22 Feb 2024 | 2.8900 | 2.8900 | 2.6400 | 2.6800 | 2.6800 | 71,740 |
21 Feb 2024 | 2.9800 | 2.9800 | 2.8600 | 2.8700 | 2.8700 | 25,382 |
20 Feb 2024 | 3.1200 | 3.1200 | 2.8900 | 2.9200 | 2.9200 | 86,747 |
19 Feb 2024 | 2.9900 | 3.1600 | 2.9900 | 3.1000 | 3.1000 | 43,277 |
16 Feb 2024 | 2.9100 | 3.1000 | 2.9100 | 2.9700 | 2.9700 | 52,200 |
15 Feb 2024 | 2.8700 | 2.9900 | 2.8700 | 2.8800 | 2.8800 | 35,465 |
14 Feb 2024 | 2.9200 | 2.9400 | 2.8500 | 2.8500 | 2.8500 | 35,387 |
13 Feb 2024 | 2.8800 | 2.9600 | 2.8500 | 2.9000 | 2.9000 | 28,922 |
12 Feb 2024 | 2.9800 | 3.0000 | 2.8600 | 2.8800 | 2.8800 | 150,561 |
09 Feb 2024 | 3.2000 | 3.2000 | 2.9000 | 2.9500 | 2.9500 | 175,339 |
08 Feb 2024 | 3.6300 | 3.7200 | 3.1800 | 3.1800 | 3.1800 | 131,964 |
07 Feb 2024 | 4.1400 | 4.1400 | 3.6000 | 3.7000 | 3.7000 | 35,666 |
06 Feb 2024 | 4.0500 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 13,466 |
05 Feb 2024 | 4.1900 | 4.2000 | 3.9700 | 3.9700 | 3.9700 | 17,118 |
02 Feb 2024 | 4.2500 | 4.2500 | 3.9800 | 4.1500 | 4.1500 | 13,105 |
01 Feb 2024 | 3.9900 | 4.1700 | 3.9800 | 4.0500 | 4.0500 | 24,906 |
31 Jan 2024 | 4.2600 | 4.3500 | 3.8900 | 3.9200 | 3.9200 | 58,895 |
30 Jan 2024 | 4.0000 | 4.4000 | 3.8700 | 4.3200 | 4.3200 | 156,740 |
29 Jan 2024 | 3.9500 | 3.9500 | 3.6100 | 3.8500 | 3.8500 | 93,313 |
26 Jan 2024 | 3.5500 | 3.6000 | 3.3300 | 3.4000 | 3.4000 | 41,465 |
25 Jan 2024 | 3.3500 | 3.5400 | 3.2600 | 3.4600 | 3.4600 | 55,382 |
24 Jan 2024 | 3.1000 | 3.2800 | 3.0500 | 3.2300 | 3.2300 | 41,030 |
23 Jan 2024 | 3.1500 | 3.1700 | 2.8200 | 3.0900 | 3.0900 | 60,074 |
22 Jan 2024 | 2.8800 | 2.9900 | 2.7600 | 2.9500 | 2.9500 | 24,726 |
19 Jan 2024 | 2.9400 | 2.9400 | 2.8000 | 2.8100 | 2.8100 | 26,576 |
18 Jan 2024 | 3.1000 | 3.2000 | 2.8000 | 2.8800 | 2.8800 | 109,551 |
17 Jan 2024 | 3.4800 | 3.4800 | 2.9000 | 3.0000 | 3.0000 | 109,306 |
16 Jan 2024 | 3.5000 | 3.6300 | 3.4100 | 3.5000 | 3.5000 | 12,823 |
15 Jan 2024 | 3.6600 | 3.7500 | 3.3700 | 3.3700 | 3.3700 | 92,857 |
12 Jan 2024 | 4.0800 | 4.0800 | 4.0100 | 4.0700 | 4.0700 | 4,455 |
11 Jan 2024 | 4.1100 | 4.1100 | 3.8600 | 3.9500 | 3.9500 | 16,513 |
10 Jan 2024 | 4.2000 | 4.3500 | 3.8800 | 4.0600 | 4.0600 | 70,417 |
09 Jan 2024 | 4.8200 | 4.8200 | 4.0200 | 4.1800 | 4.1800 | 66,982 |
08 Jan 2024 | 4.8400 | 4.8500 | 4.7000 | 4.7500 | 4.7500 | 11,874 |
05 Jan 2024 | 4.8000 | 4.8400 | 4.6500 | 4.7400 | 4.7400 | 41,606 |
04 Jan 2024 | 4.5400 | 4.8200 | 4.5300 | 4.8000 | 4.8000 | 72,710 |
03 Jan 2024 | 4.2300 | 4.5500 | 4.2300 | 4.5000 | 4.5000 | 97,780 |
02 Jan 2024 | 4.1000 | 4.2000 | 4.0000 | 4.1400 | 4.1400 | 42,068 |
29 Dec 2023 | 3.9500 | 4.0100 | 3.9500 | 4.0000 | 4.0000 | 18,251 |
28 Dec 2023 | 3.9900 | 4.0200 | 3.9100 | 3.9100 | 3.9100 | 57,104 |
27 Dec 2023 | 4.0600 | 4.0600 | 3.8100 | 3.9300 | 3.9300 | 48,769 |
22 Dec 2023 | 3.9300 | 3.9500 | 3.4900 | 3.7200 | 3.7200 | 44,972 |
21 Dec 2023 | 3.8500 | 4.0300 | 3.7500 | 3.9200 | 3.9200 | 92,851 |
20 Dec 2023 | 4.1500 | 4.1500 | 3.7500 | 3.9500 | 3.9500 | 13,983 |
19 Dec 2023 | 4.2400 | 4.2500 | 3.8500 | 3.9000 | 3.9000 | 49,406 |
18 Dec 2023 | 4.0000 | 4.1500 | 3.9600 | 4.0000 | 4.0000 | 13,567 |
15 Dec 2023 | 3.7500 | 3.9400 | 3.7500 | 3.8900 | 3.8900 | 5,555 |
14 Dec 2023 | 3.8000 | 4.0500 | 3.8000 | 3.9000 | 3.9000 | 10,902 |
13 Dec 2023 | 4.3700 | 4.4000 | 3.4100 | 3.7100 | 3.7100 | 60,341 |
12 Dec 2023 | 3.6300 | 4.3900 | 3.6000 | 4.3700 | 4.3700 | 83,819 |
11 Dec 2023 | 3.4600 | 3.8000 | 3.2000 | 3.4600 | 3.4600 | 35,650 |
08 Dec 2023 | 3.0100 | 3.2400 | 2.9600 | 3.1500 | 3.1500 | 9,271 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |