Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.5400 | 2.5400 | 2.4000 | 2.4300 | 2.4300 | 1,169,957 |
29 Apr 2024 | 2.4100 | 2.5950 | 2.3900 | 2.4500 | 2.4500 | 1,945,000 |
26 Apr 2024 | 2.3500 | 2.4500 | 2.2950 | 2.3900 | 2.3900 | 890,200 |
25 Apr 2024 | 2.3500 | 2.3750 | 2.1650 | 2.3000 | 2.3000 | 1,560,800 |
24 Apr 2024 | 2.5300 | 2.5400 | 2.3200 | 2.3500 | 2.3500 | 794,000 |
23 Apr 2024 | 2.5600 | 2.6100 | 2.4800 | 2.5300 | 2.5300 | 1,459,000 |
22 Apr 2024 | 2.2800 | 2.4700 | 2.1900 | 2.4600 | 2.4600 | 1,459,700 |
19 Apr 2024 | 2.4000 | 2.4300 | 2.1450 | 2.2700 | 2.2700 | 1,790,500 |
18 Apr 2024 | 2.4500 | 2.4900 | 2.3200 | 2.4100 | 2.4100 | 1,969,300 |
17 Apr 2024 | 2.5800 | 2.5900 | 2.4350 | 2.4500 | 2.4500 | 1,398,000 |
16 Apr 2024 | 2.6900 | 2.7000 | 2.5000 | 2.5750 | 2.5750 | 1,475,400 |
15 Apr 2024 | 2.9500 | 3.0000 | 2.6300 | 2.6600 | 2.6600 | 2,029,800 |
12 Apr 2024 | 3.2200 | 3.2800 | 2.9300 | 2.9400 | 2.9400 | 1,682,700 |
11 Apr 2024 | 3.2300 | 3.3550 | 3.0400 | 3.2200 | 3.2200 | 3,255,700 |
10 Apr 2024 | 2.8500 | 3.4000 | 2.8500 | 3.1400 | 3.1400 | 4,738,000 |
09 Apr 2024 | 2.9500 | 3.3000 | 2.9100 | 2.9600 | 2.9600 | 4,672,100 |
08 Apr 2024 | 2.6600 | 2.7350 | 2.6200 | 2.6800 | 2.6800 | 796,300 |
05 Apr 2024 | 2.6600 | 2.7200 | 2.6050 | 2.6800 | 2.6800 | 1,019,800 |
04 Apr 2024 | 2.7800 | 2.8950 | 2.6700 | 2.6800 | 2.6800 | 880,300 |
03 Apr 2024 | 2.6500 | 2.8050 | 2.6500 | 2.7200 | 2.7200 | 853,000 |
02 Apr 2024 | 2.7500 | 2.8300 | 2.6700 | 2.7100 | 2.7100 | 1,164,400 |
01 Apr 2024 | 2.8300 | 2.8800 | 2.6950 | 2.8400 | 2.8400 | 2,532,200 |
28 Mar 2024 | 3.1600 | 3.3000 | 2.8600 | 2.8700 | 2.8700 | 4,211,900 |
27 Mar 2024 | 3.0400 | 3.1700 | 2.9900 | 3.1700 | 3.1700 | 2,503,100 |
26 Mar 2024 | 3.0600 | 3.1800 | 2.9400 | 3.0600 | 3.0600 | 2,145,200 |
25 Mar 2024 | 3.2900 | 3.4300 | 3.0500 | 3.0600 | 3.0600 | 3,243,100 |
22 Mar 2024 | 3.0700 | 3.3100 | 3.0500 | 3.2500 | 3.2500 | 3,066,000 |
21 Mar 2024 | 3.0200 | 3.4300 | 2.9700 | 3.1000 | 3.1000 | 10,124,700 |
20 Mar 2024 | 2.9500 | 3.1760 | 2.5300 | 2.9600 | 2.9600 | 24,538,300 |
19 Mar 2024 | 2.1000 | 2.3300 | 2.0800 | 2.2500 | 2.2500 | 4,032,500 |
18 Mar 2024 | 2.3000 | 2.3400 | 2.0600 | 2.1300 | 2.1300 | 1,562,300 |
15 Mar 2024 | 2.1700 | 2.4000 | 2.1200 | 2.3000 | 2.3000 | 1,791,200 |
14 Mar 2024 | 2.2500 | 2.2500 | 2.0600 | 2.1400 | 2.1400 | 1,851,900 |
13 Mar 2024 | 2.2700 | 2.4050 | 2.2300 | 2.2600 | 2.2600 | 1,054,400 |
12 Mar 2024 | 2.3600 | 2.3800 | 2.2300 | 2.2500 | 2.2500 | 1,695,200 |
11 Mar 2024 | 2.4800 | 2.5350 | 2.2900 | 2.3400 | 2.3400 | 1,627,800 |
08 Mar 2024 | 2.5400 | 2.6300 | 2.4450 | 2.5200 | 2.5200 | 1,638,200 |
07 Mar 2024 | 2.7550 | 2.8400 | 2.5000 | 2.5200 | 2.5200 | 1,805,900 |
06 Mar 2024 | 2.7900 | 2.8400 | 2.6200 | 2.7100 | 2.7100 | 2,133,000 |
05 Mar 2024 | 2.9800 | 3.1800 | 2.7940 | 2.8000 | 2.8000 | 2,077,200 |
04 Mar 2024 | 3.2400 | 3.3000 | 2.9150 | 3.0000 | 3.0000 | 2,139,500 |
01 Mar 2024 | 3.1500 | 3.5500 | 3.1200 | 3.2300 | 3.2300 | 3,686,600 |
29 Feb 2024 | 2.7100 | 3.2800 | 2.5500 | 3.1600 | 3.1600 | 5,968,200 |
28 Feb 2024 | 2.4800 | 2.7750 | 2.4250 | 2.6400 | 2.6400 | 13,204,700 |
27 Feb 2024 | 2.2600 | 2.4950 | 2.2600 | 2.4500 | 2.4500 | 2,048,500 |
26 Feb 2024 | 2.4800 | 2.5500 | 2.2100 | 2.2900 | 2.2900 | 1,896,400 |
23 Feb 2024 | 2.4400 | 2.5000 | 2.1750 | 2.5000 | 2.5000 | 3,456,800 |
22 Feb 2024 | 2.5700 | 2.8500 | 2.5200 | 2.5500 | 2.5500 | 3,889,700 |
21 Feb 2024 | 2.1400 | 2.5600 | 2.1220 | 2.5200 | 2.5200 | 6,509,400 |
20 Feb 2024 | 1.8820 | 2.1700 | 1.8820 | 2.1500 | 2.1500 | 3,049,900 |
16 Feb 2024 | 1.5900 | 1.9300 | 1.5900 | 1.9100 | 1.9100 | 5,447,200 |
15 Feb 2024 | 1.4500 | 1.6400 | 1.4400 | 1.5900 | 1.5900 | 2,225,900 |
14 Feb 2024 | 1.5000 | 1.5300 | 1.4100 | 1.4600 | 1.4600 | 1,812,700 |
13 Feb 2024 | 1.6900 | 1.7250 | 1.4400 | 1.4600 | 1.4600 | 1,596,800 |
12 Feb 2024 | 1.6800 | 1.8000 | 1.6700 | 1.6900 | 1.6900 | 1,115,100 |
09 Feb 2024 | 1.5900 | 1.6900 | 1.5600 | 1.6800 | 1.6800 | 905,800 |
08 Feb 2024 | 1.5300 | 1.5900 | 1.5100 | 1.5600 | 1.5600 | 539,300 |
07 Feb 2024 | 1.6600 | 1.6600 | 1.5300 | 1.5400 | 1.5400 | 491,900 |
06 Feb 2024 | 1.5600 | 1.6650 | 1.5200 | 1.6400 | 1.6400 | 1,752,700 |
05 Feb 2024 | 1.5000 | 1.5750 | 1.4300 | 1.5600 | 1.5600 | 1,035,200 |
02 Feb 2024 | 1.5400 | 1.5600 | 1.4500 | 1.5100 | 1.5100 | 857,900 |
01 Feb 2024 | 1.5450 | 1.6100 | 1.4900 | 1.5600 | 1.5600 | 1,233,700 |
31 Jan 2024 | 1.5000 | 1.5600 | 1.4750 | 1.5200 | 1.5200 | 934,300 |
30 Jan 2024 | 1.6100 | 1.6400 | 1.4800 | 1.5100 | 1.5100 | 836,700 |
29 Jan 2024 | 1.4700 | 1.6100 | 1.4200 | 1.6000 | 1.6000 | 807,400 |
26 Jan 2024 | 1.4700 | 1.5050 | 1.4300 | 1.4800 | 1.4800 | 611,300 |
25 Jan 2024 | 1.5100 | 1.5100 | 1.4100 | 1.4700 | 1.4700 | 819,200 |
24 Jan 2024 | 1.5200 | 1.5900 | 1.4300 | 1.4700 | 1.4700 | 1,644,600 |
23 Jan 2024 | 1.5000 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 1,476,300 |
22 Jan 2024 | 1.4500 | 1.5650 | 1.4300 | 1.4900 | 1.4900 | 1,896,500 |
19 Jan 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 779,900 |
18 Jan 2024 | 1.6200 | 1.6400 | 1.4000 | 1.4300 | 1.4300 | 1,164,900 |
17 Jan 2024 | 1.5600 | 1.5900 | 1.4400 | 1.5850 | 1.5850 | 1,229,900 |
16 Jan 2024 | 1.5500 | 1.6150 | 1.5000 | 1.5300 | 1.5300 | 1,434,600 |
12 Jan 2024 | 1.6700 | 1.7400 | 1.5900 | 1.6000 | 1.6000 | 814,300 |
11 Jan 2024 | 1.8300 | 1.8500 | 1.6600 | 1.6700 | 1.6700 | 1,639,500 |
10 Jan 2024 | 1.9000 | 1.9700 | 1.7550 | 1.7800 | 1.7800 | 1,960,800 |
09 Jan 2024 | 1.7900 | 2.0000 | 1.7850 | 1.9200 | 1.9200 | 4,651,900 |
08 Jan 2024 | 1.7800 | 1.9000 | 1.7500 | 1.8400 | 1.8400 | 5,585,500 |
05 Jan 2024 | 1.7700 | 1.8500 | 1.6500 | 1.7800 | 1.7800 | 4,595,200 |
04 Jan 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7600 | 1.7600 | 1,138,000 |
03 Jan 2024 | 1.6900 | 1.7800 | 1.6600 | 1.6900 | 1.6900 | 745,300 |
02 Jan 2024 | 1.7100 | 1.8100 | 1.6900 | 1.7100 | 1.7100 | 1,009,000 |
29 Dec 2023 | 1.8100 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 845,700 |
28 Dec 2023 | 1.7600 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 750,900 |
27 Dec 2023 | 1.7000 | 1.7850 | 1.6700 | 1.7350 | 1.7350 | 869,200 |
26 Dec 2023 | 1.6000 | 1.7200 | 1.6000 | 1.6900 | 1.6900 | 854,000 |
22 Dec 2023 | 1.4800 | 1.6600 | 1.4700 | 1.6300 | 1.6300 | 1,988,500 |
21 Dec 2023 | 1.4700 | 1.5200 | 1.4400 | 1.4800 | 1.4800 | 1,060,800 |
20 Dec 2023 | 1.5600 | 1.5700 | 1.3900 | 1.4200 | 1.4200 | 5,131,200 |
19 Dec 2023 | 1.5600 | 1.6000 | 1.4550 | 1.5300 | 1.5300 | 3,461,100 |
18 Dec 2023 | 1.6100 | 1.6300 | 1.5200 | 1.5400 | 1.5400 | 732,400 |
15 Dec 2023 | 1.5500 | 1.6550 | 1.5500 | 1.6300 | 1.6300 | 4,990,600 |
14 Dec 2023 | 1.8000 | 1.8100 | 1.5200 | 1.5500 | 1.5500 | 5,153,800 |
13 Dec 2023 | 1.6100 | 1.8000 | 1.6100 | 1.8000 | 1.8000 | 1,639,900 |
12 Dec 2023 | 1.6700 | 1.6950 | 1.5850 | 1.6300 | 1.6300 | 1,282,000 |
11 Dec 2023 | 1.7900 | 1.7900 | 1.6600 | 1.6700 | 1.6700 | 567,000 |
08 Dec 2023 | 1.6700 | 1.8000 | 1.6700 | 1.7900 | 1.7900 | 1,197,200 |
07 Dec 2023 | 1.6800 | 1.7300 | 1.5100 | 1.7000 | 1.7000 | 2,411,100 |
06 Dec 2023 | 1.8000 | 1.8200 | 1.6800 | 1.7000 | 1.7000 | 1,619,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |