Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 1.8150 | 1.8750 | 1.8150 | 1.8200 | 1.8200 | 59,779 |
23 May 2024 | 1.9000 | 1.9550 | 1.8200 | 1.8900 | 1.8900 | 8,556 |
22 May 2024 | 1.9600 | 2.0400 | 1.8500 | 1.8850 | 1.8850 | 16,294 |
21 May 2024 | 1.8800 | 1.9400 | 1.8800 | 1.8900 | 1.8900 | 10,761 |
20 May 2024 | 2.0100 | 2.0100 | 1.8900 | 1.9000 | 1.9000 | 11,329 |
17 May 2024 | 2.0700 | 2.0700 | 1.9200 | 1.9500 | 1.9500 | 20,128 |
16 May 2024 | 2.0100 | 2.1100 | 1.9400 | 2.0000 | 2.0000 | 34,192 |
15 May 2024 | 2.1200 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 17,983 |
14 May 2024 | 2.1000 | 2.1000 | 1.9650 | 2.0300 | 2.0300 | 43,908 |
13 May 2024 | 2.1000 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 8,376 |
10 May 2024 | 2.2400 | 2.2900 | 2.1000 | 2.1500 | 2.1500 | 33,421 |
09 May 2024 | 2.4200 | 2.4200 | 2.2400 | 2.2500 | 2.2500 | 29,173 |
08 May 2024 | 2.2700 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 14,476 |
07 May 2024 | 2.4800 | 2.4800 | 2.3000 | 2.3200 | 2.3200 | 44,681 |
06 May 2024 | 2.2100 | 2.4400 | 2.2000 | 2.3300 | 2.3300 | 21,506 |
03 May 2024 | 2.2600 | 2.4600 | 2.2400 | 2.2400 | 2.2400 | 95,306 |
02 May 2024 | 2.0600 | 2.2600 | 1.9800 | 2.2600 | 2.2600 | 73,831 |
30 Apr 2024 | 1.9500 | 1.9700 | 1.9150 | 1.9500 | 1.9500 | 26,268 |
29 Apr 2024 | 1.7600 | 1.9000 | 1.7400 | 1.8500 | 1.8500 | 72,228 |
26 Apr 2024 | 1.7900 | 1.7900 | 1.6950 | 1.7400 | 1.7400 | 32,134 |
25 Apr 2024 | 1.7300 | 1.7800 | 1.6600 | 1.7700 | 1.7700 | 32,719 |
24 Apr 2024 | 1.6500 | 1.7300 | 1.6300 | 1.6350 | 1.6350 | 7,861 |
23 Apr 2024 | 1.6100 | 1.6650 | 1.6000 | 1.6000 | 1.6000 | 22,807 |
22 Apr 2024 | 1.6000 | 1.7400 | 1.6000 | 1.6050 | 1.6050 | 30,782 |
19 Apr 2024 | 1.6450 | 1.6450 | 1.5950 | 1.6000 | 1.6000 | 5,900 |
18 Apr 2024 | 1.5700 | 1.6900 | 1.5650 | 1.6350 | 1.6350 | 42,980 |
17 Apr 2024 | 1.5000 | 1.5600 | 1.4650 | 1.4850 | 1.4850 | 19,695 |
16 Apr 2024 | 1.5500 | 1.5800 | 1.5050 | 1.5300 | 1.5300 | 15,016 |
15 Apr 2024 | 1.5850 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 8,559 |
12 Apr 2024 | 1.6000 | 1.6200 | 1.5600 | 1.6050 | 1.6050 | 14,226 |
11 Apr 2024 | 1.6300 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 16,675 |
10 Apr 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 3,263 |
09 Apr 2024 | 1.6800 | 1.6950 | 1.6500 | 1.6500 | 1.6500 | 12,589 |
08 Apr 2024 | 1.7500 | 1.7950 | 1.6300 | 1.6800 | 1.6800 | 36,771 |
05 Apr 2024 | 1.8150 | 1.8450 | 1.7400 | 1.7700 | 1.7700 | 17,677 |
04 Apr 2024 | 1.8350 | 1.8400 | 1.7400 | 1.7800 | 1.7800 | 21,265 |
03 Apr 2024 | 1.7800 | 1.8800 | 1.7500 | 1.8350 | 1.8350 | 8,826 |
02 Apr 2024 | 1.7950 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 9,000 |
28 Mar 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 4,457 |
27 Mar 2024 | 1.8000 | 1.8200 | 1.7850 | 1.8150 | 1.8150 | 10,012 |
26 Mar 2024 | 1.8000 | 1.8350 | 1.7800 | 1.8000 | 1.8000 | 13,377 |
25 Mar 2024 | 1.8000 | 1.8400 | 1.7900 | 1.8200 | 1.8200 | 23,880 |
22 Mar 2024 | 1.7650 | 1.8400 | 1.7650 | 1.8400 | 1.8400 | 12,156 |
21 Mar 2024 | 1.8750 | 1.8750 | 1.7500 | 1.8000 | 1.8000 | 20,224 |
20 Mar 2024 | 1.8750 | 1.8750 | 1.8000 | 1.8500 | 1.8500 | 2,563 |
19 Mar 2024 | 1.8300 | 1.8600 | 1.7650 | 1.8600 | 1.8600 | 30,654 |
18 Mar 2024 | 1.9100 | 1.9850 | 1.8200 | 1.8300 | 1.8300 | 67,957 |
15 Mar 2024 | 2.0000 | 2.0000 | 1.9050 | 1.9650 | 1.9650 | 39,627 |
14 Mar 2024 | 2.0500 | 2.0500 | 1.9600 | 1.9600 | 1.9600 | 16,608 |
13 Mar 2024 | 2.0900 | 2.1100 | 2.0000 | 2.0000 | 2.0000 | 45,836 |
12 Mar 2024 | 2.1200 | 2.1900 | 2.0800 | 2.1500 | 2.1500 | 12,612 |
11 Mar 2024 | 2.1400 | 2.1600 | 2.0700 | 2.1600 | 2.1600 | 9,040 |
08 Mar 2024 | 2.1300 | 2.1800 | 2.0800 | 2.1700 | 2.1700 | 24,661 |
07 Mar 2024 | 2.1300 | 2.2200 | 2.1300 | 2.2000 | 2.2000 | 11,824 |
06 Mar 2024 | 2.0800 | 2.2100 | 2.0700 | 2.1300 | 2.1300 | 51,512 |
05 Mar 2024 | 2.0900 | 2.1200 | 2.0700 | 2.0800 | 2.0800 | 15,795 |
04 Mar 2024 | 2.1200 | 2.1900 | 2.0700 | 2.1300 | 2.1300 | 24,469 |
01 Mar 2024 | 2.2600 | 2.2600 | 2.0700 | 2.0900 | 2.0900 | 22,227 |
29 Feb 2024 | 2.2900 | 2.3400 | 2.1500 | 2.1500 | 2.1500 | 66,319 |
28 Feb 2024 | 2.3300 | 2.3300 | 2.1600 | 2.2900 | 2.2900 | 8,675 |
27 Feb 2024 | 2.2200 | 2.3300 | 2.1400 | 2.2200 | 2.2200 | 15,188 |
26 Feb 2024 | 2.2500 | 2.3400 | 2.1100 | 2.2200 | 2.2200 | 24,039 |
23 Feb 2024 | 2.3300 | 2.3300 | 2.2500 | 2.3000 | 2.3000 | 15,012 |
22 Feb 2024 | 2.3300 | 2.3500 | 2.2600 | 2.2800 | 2.2800 | 16,280 |
21 Feb 2024 | 2.3800 | 2.3900 | 2.3400 | 2.3400 | 2.3400 | 8,633 |
20 Feb 2024 | 2.3600 | 2.4300 | 2.3500 | 2.3500 | 2.3500 | 6,060 |
19 Feb 2024 | 2.3700 | 2.4900 | 2.3700 | 2.4600 | 2.4600 | 14,218 |
16 Feb 2024 | 2.4700 | 2.4800 | 2.3700 | 2.4700 | 2.4700 | 20,463 |
15 Feb 2024 | 2.3800 | 2.5500 | 2.3800 | 2.4700 | 2.4700 | 37,748 |
14 Feb 2024 | 2.5200 | 2.5900 | 2.5100 | 2.5900 | 2.5900 | 6,726 |
13 Feb 2024 | 2.5400 | 2.5500 | 2.5000 | 2.5500 | 2.5500 | 6,808 |
12 Feb 2024 | 2.7500 | 2.7500 | 2.5500 | 2.5600 | 2.5600 | 6,919 |
09 Feb 2024 | 2.6300 | 2.7600 | 2.6200 | 2.7100 | 2.7100 | 4,202 |
08 Feb 2024 | 2.7500 | 2.8200 | 2.6500 | 2.6500 | 2.6500 | 4,769 |
07 Feb 2024 | 2.7000 | 2.7700 | 2.6600 | 2.7500 | 2.7500 | 14,264 |
06 Feb 2024 | 2.8400 | 2.8800 | 2.7000 | 2.8800 | 2.8800 | 2,471 |
05 Feb 2024 | 2.8400 | 2.8800 | 2.7500 | 2.7500 | 2.7500 | 11,624 |
02 Feb 2024 | 2.8500 | 2.9000 | 2.8200 | 2.9000 | 2.9000 | 2,251 |
01 Feb 2024 | 2.8700 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 6,625 |
31 Jan 2024 | 2.9300 | 2.9300 | 2.8700 | 2.8700 | 2.8700 | 5,526 |
30 Jan 2024 | 2.9700 | 2.9700 | 2.9300 | 2.9300 | 2.9300 | 238 |
29 Jan 2024 | 3.0100 | 3.0200 | 2.9300 | 2.9900 | 2.9900 | 2,416 |
26 Jan 2024 | 2.8300 | 2.9300 | 2.8300 | 2.9100 | 2.9100 | 4,830 |
25 Jan 2024 | 2.9600 | 3.0000 | 2.8500 | 2.9500 | 2.9500 | 9,933 |
24 Jan 2024 | 3.1600 | 3.1600 | 2.9700 | 3.0700 | 3.0700 | 22,728 |
23 Jan 2024 | 3.1800 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 21,000 |
22 Jan 2024 | 3.2800 | 3.2800 | 3.1600 | 3.1700 | 3.1700 | 3,242 |
19 Jan 2024 | 3.1600 | 3.2200 | 3.1400 | 3.2200 | 3.2200 | 1,576 |
18 Jan 2024 | 3.2500 | 3.2600 | 3.1800 | 3.2400 | 3.2400 | 935 |
17 Jan 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2800 | 3.2800 | 2,188 |
16 Jan 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 151 |
15 Jan 2024 | 3.3300 | 3.3400 | 3.2000 | 3.3400 | 3.3400 | 2,052 |
12 Jan 2024 | 3.2300 | 3.3500 | 3.2000 | 3.3500 | 3.3500 | 1,301 |
11 Jan 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 3,096 |
10 Jan 2024 | 3.3800 | 3.3800 | 3.2200 | 3.3000 | 3.3000 | 2,363 |
09 Jan 2024 | 3.3000 | 3.3300 | 3.2500 | 3.3000 | 3.3000 | 6,929 |
08 Jan 2024 | 3.3600 | 3.3600 | 3.1600 | 3.2700 | 3.2700 | 4,052 |
05 Jan 2024 | 3.2000 | 3.3000 | 3.1700 | 3.2000 | 3.2000 | 1,440 |
04 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 200 |
03 Jan 2024 | 3.2500 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 4,298 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |