Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.7500 | 1.9750 | 1.7510 | 1.9000 | 1.9000 | 2,384,784 |
03 May 2024 | 2.0000 | 1.9250 | 1.7100 | 1.7500 | 1.7500 | 4,693,536 |
02 May 2024 | 2.0500 | 2.0750 | 1.9000 | 2.0000 | 2.0000 | 759,315 |
01 May 2024 | 2.0500 | 2.0640 | 2.0620 | 2.0500 | 2.0500 | 90,000 |
30 Apr 2024 | 2.1500 | 2.1740 | 2.0000 | 2.0500 | 2.0500 | 2,244,293 |
29 Apr 2024 | 2.1500 | 2.2800 | 2.0450 | 2.1500 | 2.1500 | 2,197,311 |
26 Apr 2024 | 2.0000 | 2.0610 | 1.9250 | 1.9500 | 1.9500 | 371,299 |
25 Apr 2024 | 2.0000 | 2.0740 | 1.9250 | 2.0000 | 2.0000 | 673,913 |
24 Apr 2024 | 2.0000 | 2.0450 | 1.9500 | 2.0000 | 2.0000 | 810,443 |
23 Apr 2024 | 2.1000 | 2.0670 | 1.9380 | 2.0000 | 2.0000 | 1,091,578 |
22 Apr 2024 | 2.1500 | 2.1900 | 2.0200 | 2.1000 | 2.1000 | 380,399 |
19 Apr 2024 | 2.2000 | 2.2380 | 2.1000 | 2.1500 | 2.1500 | 336,239 |
18 Apr 2024 | 2.2000 | 2.2400 | 2.1200 | 2.2000 | 2.2000 | 276,111 |
17 Apr 2024 | 2.2000 | 2.2650 | 2.0110 | 2.2000 | 2.2000 | 1,445,372 |
16 Apr 2024 | 2.3000 | 2.3000 | 2.1500 | 2.2000 | 2.2000 | 1,008,592 |
15 Apr 2024 | 2.3000 | 2.3300 | 2.2150 | 2.3000 | 2.3000 | 469,518 |
12 Apr 2024 | 2.2500 | 2.3800 | 2.2000 | 2.3000 | 2.3000 | 1,431,326 |
11 Apr 2024 | 2.3500 | 2.3500 | 2.2000 | 2.2500 | 2.2500 | 1,322,842 |
10 Apr 2024 | 2.4500 | 2.3600 | 2.2500 | 2.3500 | 2.3500 | 587,658 |
09 Apr 2024 | 2.5000 | 2.4950 | 2.4000 | 2.4500 | 2.4500 | 1,105,226 |
08 Apr 2024 | 2.4000 | 2.6600 | 2.3450 | 2.5000 | 2.5000 | 4,001,539 |
05 Apr 2024 | 2.1500 | 2.4700 | 2.1210 | 2.4000 | 2.4000 | 7,358,352 |
04 Apr 2024 | 2.1000 | 2.2000 | 2.1800 | 2.1500 | 2.1500 | 2,968,558 |
03 Apr 2024 | 2.1000 | 2.2000 | 2.0250 | 2.1000 | 2.1000 | 3,064,609 |
02 Apr 2024 | 2.0500 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 1,618,867 |
28 Mar 2024 | 1.9000 | 2.1000 | 1.8800 | 2.0500 | 2.0500 | 2,003,993 |
27 Mar 2024 | 1.9000 | 2.0000 | 1.8500 | 1.9000 | 1.9000 | 474,642 |
26 Mar 2024 | 1.9000 | 1.9750 | 1.9400 | 1.9000 | 1.9000 | 203,734 |
25 Mar 2024 | 2.0000 | 2.1000 | 1.8280 | 1.9000 | 1.9000 | 2,999,224 |
22 Mar 2024 | 2.0000 | 2.0250 | 2.0250 | 2.0000 | 2.0000 | 58,868 |
21 Mar 2024 | 2.1000 | 2.1000 | 1.9150 | 2.0000 | 2.0000 | 729,686 |
20 Mar 2024 | 2.0000 | 2.1000 | 2.0150 | 2.1000 | 2.1000 | 229,786 |
19 Mar 2024 | 1.9500 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 624,232 |
18 Mar 2024 | 2.0000 | 2.0700 | 1.9500 | 1.9500 | 1.9500 | 1,032,760 |
15 Mar 2024 | 1.9500 | 2.1000 | 1.9260 | 2.0000 | 2.0000 | 1,500,932 |
14 Mar 2024 | 1.9000 | 1.9900 | 1.8250 | 1.9000 | 1.9000 | 1,672,698 |
13 Mar 2024 | 1.9500 | 2.0700 | 1.9000 | 1.9000 | 1.9000 | 2,015,619 |
12 Mar 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 1,163,744 |
11 Mar 2024 | 2.1000 | 2.1900 | 1.9000 | 1.9500 | 1.9500 | 2,740,646 |
08 Mar 2024 | 2.1000 | 2.1640 | 2.0000 | 2.1000 | 2.1000 | 3,185,364 |
07 Mar 2024 | 2.1000 | 2.1770 | 2.0600 | 2.1000 | 2.1000 | 2,229,772 |
06 Mar 2024 | 2.1000 | 2.1360 | 2.0050 | 2.1000 | 2.1000 | 675,889 |
05 Mar 2024 | 2.0500 | 2.1770 | 2.0850 | 2.1000 | 2.1000 | 1,270,892 |
04 Mar 2024 | 2.0500 | 2.1000 | 2.0680 | 2.0500 | 2.0500 | 3,134,804 |
01 Mar 2024 | 2.0000 | 2.0690 | 1.9110 | 2.0400 | 2.0400 | 2,183,038 |
29 Feb 2024 | 2.0000 | 2.0800 | 1.8760 | 2.0000 | 2.0000 | 2,249,380 |
28 Feb 2024 | 1.9500 | 2.1700 | 1.9520 | 2.0000 | 2.0000 | 3,180,992 |
27 Feb 2024 | 2.0500 | 2.1960 | 1.9260 | 1.9500 | 1.9500 | 891,738 |
26 Feb 2024 | 2.0000 | 2.3000 | 1.8000 | 2.1500 | 2.1500 | 824,115 |
23 Feb 2024 | 2.2000 | 2.1220 | 1.9500 | 2.0000 | 2.0000 | 960,420 |
22 Feb 2024 | 2.2500 | 2.3700 | 2.1220 | 2.2000 | 2.2000 | 1,341,734 |
21 Feb 2024 | 1.9000 | 2.3700 | 1.9000 | 2.2500 | 2.2500 | 5,883,190 |
20 Feb 2024 | 1.8500 | 1.9880 | 1.8000 | 1.9000 | 1.9000 | 1,179,289 |
19 Feb 2024 | 1.8000 | 1.9340 | 1.7560 | 1.8500 | 1.8500 | 1,886,381 |
16 Feb 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 786,656 |
15 Feb 2024 | 1.8000 | 1.8440 | 1.7530 | 1.8000 | 1.8000 | 867,625 |
14 Feb 2024 | 1.5500 | 1.8900 | 1.5950 | 1.8500 | 1.8500 | 3,620,198 |
13 Feb 2024 | 1.5500 | 1.6000 | 1.5250 | 1.5500 | 1.5500 | 128,139 |
12 Feb 2024 | 1.6000 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 3,132,973 |
09 Feb 2024 | 1.6000 | 1.7000 | 1.5650 | 1.7000 | 1.7000 | 394,840 |
08 Feb 2024 | 1.7000 | 1.7500 | 1.5500 | 1.6000 | 1.6000 | 2,410,011 |
07 Feb 2024 | 1.7000 | 1.8000 | 1.6380 | 1.7000 | 1.7000 | 1,097,330 |
06 Feb 2024 | 1.5500 | 2.0000 | 1.5550 | 1.7000 | 1.7000 | 8,651,849 |
05 Feb 2024 | 1.4000 | 1.6500 | 1.3000 | 1.5000 | 1.5000 | 5,108,889 |
02 Feb 2024 | 1.4000 | 1.4890 | 1.3250 | 1.4000 | 1.4000 | 1,137,574 |
01 Feb 2024 | 1.4000 | 1.5000 | 1.4160 | 1.4000 | 1.4000 | 636,050 |
31 Jan 2024 | 1.4000 | 1.4750 | 1.3100 | 1.4000 | 1.4000 | 1,639,519 |
30 Jan 2024 | 1.3500 | 1.3890 | 1.3130 | 1.3500 | 1.3500 | 115,538 |
29 Jan 2024 | 1.3500 | 1.3980 | 1.3000 | 1.3500 | 1.3500 | 592,803 |
26 Jan 2024 | 1.3500 | 1.4000 | 1.3030 | 1.3500 | 1.3500 | 609,260 |
25 Jan 2024 | 1.4500 | 1.4050 | 1.3100 | 1.3500 | 1.3500 | 920,067 |
24 Jan 2024 | 1.5000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 669,806 |
23 Jan 2024 | 1.5000 | 1.5180 | 1.4300 | 1.5000 | 1.5000 | 221,055 |
22 Jan 2024 | 1.5000 | 1.5250 | 1.4350 | 1.5000 | 1.5000 | 756,706 |
19 Jan 2024 | 1.5500 | 1.5320 | 1.4250 | 1.5000 | 1.5000 | 628,301 |
18 Jan 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 773,900 |
17 Jan 2024 | 1.5500 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 1,987,554 |
16 Jan 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 3,443,228 |
15 Jan 2024 | 1.5500 | 1.6500 | 1.4200 | 1.5000 | 1.5000 | 6,324,559 |
12 Jan 2024 | 1.4000 | 1.4400 | 1.3380 | 1.4000 | 1.4000 | 3,012,283 |
11 Jan 2024 | 1.4000 | 1.5940 | 1.3500 | 1.4600 | 1.4600 | 8,990,050 |
10 Jan 2024 | 1.3250 | 1.4800 | 1.3500 | 1.4000 | 1.4000 | 3,563,869 |
09 Jan 2024 | 1.3250 | 1.3300 | 1.2750 | 1.3250 | 1.3250 | 843,957 |
08 Jan 2024 | 1.2500 | 1.3800 | 1.2280 | 1.3250 | 1.3250 | 1,866,054 |
05 Jan 2024 | 1.2500 | 1.2940 | 1.2440 | 1.2500 | 1.2500 | 282,757 |
04 Jan 2024 | 1.2500 | 1.2950 | 1.2700 | 1.2500 | 1.2500 | 1,135,983 |
03 Jan 2024 | 1.2250 | 1.2710 | 1.1680 | 1.2500 | 1.2500 | 675,146 |
02 Jan 2024 | 1.2000 | 1.2820 | 1.2390 | 1.2250 | 1.2250 | 107,790 |
29 Dec 2023 | 1.2000 | 1.2390 | 1.2390 | 1.2000 | 1.2000 | 40,358 |
28 Dec 2023 | 1.2000 | 1.2500 | 1.1650 | 1.2000 | 1.2000 | 7,072 |
27 Dec 2023 | 1.2000 | 1.2500 | 1.1650 | 1.2000 | 1.2000 | 248,988 |
22 Dec 2023 | 1.2250 | 1.2440 | 1.1550 | 1.2000 | 1.2000 | 593,337 |
21 Dec 2023 | 1.2000 | 1.2500 | 1.2140 | 1.2250 | 1.2250 | 1,167,780 |
20 Dec 2023 | 1.2000 | 1.2500 | 1.1000 | 1.2500 | 1.2500 | 5,643,120 |
19 Dec 2023 | 1.2000 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 1,573,662 |
18 Dec 2023 | 1.1750 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 2,188,542 |
15 Dec 2023 | 1.1500 | 1.2900 | 1.1150 | 1.1750 | 1.1750 | 1,908,486 |
14 Dec 2023 | 1.1500 | 1.1580 | 1.1580 | 1.1500 | 1.1500 | 8,362 |
13 Dec 2023 | 1.1750 | 1.2220 | 1.1500 | 1.1800 | 1.1800 | 597,791 |
12 Dec 2023 | 1.1750 | 1.2220 | 1.1380 | 1.1750 | 1.1750 | 158,110 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |