Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 3,000 |
26 Jun 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 4,500 |
25 Jun 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 3,300 |
24 Jun 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 8,400 |
21 Jun 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 11,300 |
20 Jun 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 3,500 |
19 Jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
18 Jun 2024 | 1.7000 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 20,600 |
17 Jun 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 2,600 |
14 Jun 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
13 Jun 2024 | 1.7500 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | 24,900 |
12 Jun 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 4,100 |
11 Jun 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 5,300 |
10 Jun 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 5,400 |
07 Jun 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 6,800 |
06 Jun 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 100 |
05 Jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
04 Jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 100 |
03 Jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
31 May 2024 | 1.7000 | 1.8100 | 1.7000 | 1.8100 | 1.8100 | 9,300 |
30 May 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 11,800 |
29 May 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 27,600 |
28 May 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 18,600 |
27 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,100 |
24 May 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 12,800 |
23 May 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 57,800 |
22 May 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 5,500 |
21 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 9,100 |
17 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 200 |
16 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 100 |
15 May 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | 9,700 |
14 May 2024 | 1.7300 | 1.8100 | 1.7100 | 1.7600 | 1.7600 | 17,500 |
13 May 2024 | 1.8900 | 1.9000 | 1.7200 | 1.7300 | 1.7300 | 82,500 |
10 May 2024 | 1.8500 | 1.8500 | 1.7600 | 1.8500 | 1.8500 | 13,500 |
09 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 700 |
08 May 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 76,600 |
07 May 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 11,500 |
06 May 2024 | 2.0600 | 2.0700 | 1.9100 | 1.9300 | 1.9300 | 7,500 |
03 May 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 20,100 |
02 May 2024 | 1.9700 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 17,700 |
01 May 2024 | 2.1100 | 2.1800 | 2.0300 | 2.0300 | 2.0300 | 6,700 |
30 Apr 2024 | 1.9100 | 2.1500 | 1.9100 | 2.1400 | 2.1400 | 3,400 |
29 Apr 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 1,000 |
26 Apr 2024 | 2.1000 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 5,500 |
25 Apr 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 3,500 |
24 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
23 Apr 2024 | 2.1500 | 2.2400 | 2.1500 | 2.2100 | 2.2100 | 14,300 |
22 Apr 2024 | 2.0900 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 6,800 |
19 Apr 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 4,800 |
18 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 10,300 |
17 Apr 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 5,100 |
16 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
15 Apr 2024 | 2.2100 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 8,400 |
12 Apr 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 2,500 |
11 Apr 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 1,300 |
10 Apr 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2400 | 2.2400 | 1,200 |
09 Apr 2024 | 2.0800 | 2.1300 | 2.0800 | 2.1300 | 2.1300 | 10,800 |
08 Apr 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | 7,900 |
05 Apr 2024 | 1.9600 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 45,700 |
04 Apr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
03 Apr 2024 | 2.0400 | 2.0400 | 1.9000 | 2.0100 | 2.0100 | 17,300 |
02 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 200 |
01 Apr 2024 | 2.0000 | 2.0200 | 1.9500 | 1.9600 | 1.9600 | 28,200 |
28 Mar 2024 | 1.9400 | 2.0400 | 1.9400 | 2.0000 | 2.0000 | 1,300 |
27 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
26 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
25 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
22 Mar 2024 | 1.9800 | 2.0100 | 1.9400 | 1.9400 | 1.9400 | 15,800 |
21 Mar 2024 | 1.9600 | 2.0100 | 1.9600 | 2.0100 | 2.0100 | 700 |
20 Mar 2024 | 1.8600 | 2.1700 | 1.8600 | 2.0000 | 2.0000 | 56,700 |
19 Mar 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 20,700 |
18 Mar 2024 | 2.1600 | 2.1600 | 2.0900 | 2.1000 | 2.1000 | 28,100 |
15 Mar 2024 | 2.1900 | 2.3000 | 2.1800 | 2.3000 | 2.3000 | 38,200 |
14 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
13 Mar 2024 | 2.0200 | 2.2000 | 2.0200 | 2.1000 | 2.1000 | 20,100 |
12 Mar 2024 | 1.8200 | 2.0500 | 1.8200 | 2.0500 | 2.0500 | 49,000 |
11 Mar 2024 | 1.7100 | 2.1700 | 1.7100 | 2.1500 | 2.1500 | 379,300 |
08 Mar 2024 | 1.6600 | 1.9200 | 1.6600 | 1.9000 | 1.9000 | 1,152,100 |
07 Mar 2024 | 1.7300 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 169,600 |
06 Mar 2024 | 1.7300 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 175,200 |
05 Mar 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7500 | 1.7500 | 21,800 |
04 Mar 2024 | 1.8300 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 54,200 |
01 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 11,500 |
29 Feb 2024 | 1.8000 | 1.8100 | 1.6600 | 1.8000 | 1.8000 | 74,700 |
28 Feb 2024 | 1.9000 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 3,500 |
27 Feb 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8900 | 1.8900 | 20,000 |
26 Feb 2024 | 1.8500 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 12,800 |
23 Feb 2024 | 1.8200 | 1.9200 | 1.7500 | 1.9200 | 1.9200 | 27,300 |
22 Feb 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 8,700 |
21 Feb 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 2,200 |
20 Feb 2024 | 1.5500 | 1.8300 | 1.5500 | 1.7500 | 1.7500 | 60,000 |
16 Feb 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 145,000 |
15 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
14 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 200 |
13 Feb 2024 | 1.6800 | 1.9500 | 1.6800 | 1.9000 | 1.9000 | 90,500 |
12 Feb 2024 | 1.9500 | 1.9600 | 1.9100 | 1.9500 | 1.9500 | 26,200 |
09 Feb 2024 | 1.9700 | 2.0100 | 1.9500 | 1.9600 | 1.9600 | 17,900 |
08 Feb 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 28,100 |
07 Feb 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 4,600 |
06 Feb 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8100 | 1.8100 | 81,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |