Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.7400 | 1.7400 | 1.6500 | 1.7000 | 1.7000 | 172,909 |
24 Apr 2024 | 1.8600 | 1.8700 | 1.7300 | 1.7400 | 1.7400 | 286,800 |
23 Apr 2024 | 1.8500 | 1.9500 | 1.8100 | 1.8800 | 1.8800 | 209,600 |
22 Apr 2024 | 1.7100 | 1.8400 | 1.6860 | 1.8200 | 1.8200 | 232,100 |
19 Apr 2024 | 1.6700 | 1.7400 | 1.6600 | 1.7100 | 1.7100 | 199,100 |
18 Apr 2024 | 1.7500 | 1.7500 | 1.6700 | 1.6800 | 1.6800 | 153,100 |
17 Apr 2024 | 1.7100 | 1.7900 | 1.6700 | 1.7300 | 1.7300 | 169,700 |
16 Apr 2024 | 1.8000 | 1.8300 | 1.7000 | 1.7100 | 1.7100 | 350,300 |
15 Apr 2024 | 1.9200 | 1.9800 | 1.7550 | 1.8000 | 1.8000 | 304,200 |
12 Apr 2024 | 2.0300 | 2.0400 | 1.8700 | 1.9000 | 1.9000 | 224,700 |
11 Apr 2024 | 1.9800 | 2.0600 | 1.9400 | 2.0400 | 2.0400 | 182,200 |
10 Apr 2024 | 2.0300 | 2.0800 | 1.9200 | 1.9700 | 1.9700 | 256,500 |
09 Apr 2024 | 2.1700 | 2.2000 | 2.0500 | 2.0900 | 2.0900 | 208,900 |
08 Apr 2024 | 2.1400 | 2.2200 | 2.1100 | 2.1900 | 2.1900 | 297,000 |
05 Apr 2024 | 2.1500 | 2.2050 | 2.1000 | 2.1600 | 2.1600 | 329,600 |
04 Apr 2024 | 2.1500 | 2.2300 | 2.0800 | 2.0800 | 2.0800 | 295,300 |
03 Apr 2024 | 2.0600 | 2.1700 | 2.0300 | 2.1000 | 2.1000 | 217,000 |
02 Apr 2024 | 2.1700 | 2.2200 | 2.0100 | 2.0900 | 2.0900 | 358,400 |
01 Apr 2024 | 2.4200 | 2.4300 | 2.1800 | 2.2000 | 2.2000 | 896,100 |
28 Mar 2024 | 2.2400 | 2.3800 | 2.2100 | 2.3700 | 2.3700 | 482,800 |
27 Mar 2024 | 2.1900 | 2.2300 | 2.1200 | 2.2100 | 2.2100 | 224,700 |
26 Mar 2024 | 2.0200 | 2.2500 | 2.0200 | 2.1600 | 2.1600 | 373,100 |
25 Mar 2024 | 1.9600 | 2.0800 | 1.9500 | 2.0400 | 2.0400 | 347,300 |
22 Mar 2024 | 1.9900 | 2.0800 | 1.9000 | 1.9300 | 1.9300 | 672,000 |
21 Mar 2024 | 1.8500 | 2.0600 | 1.8000 | 1.9600 | 1.9600 | 624,100 |
20 Mar 2024 | 1.8300 | 1.8400 | 1.7300 | 1.8000 | 1.8000 | 267,900 |
19 Mar 2024 | 1.8800 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 427,300 |
18 Mar 2024 | 1.9300 | 2.0100 | 1.8500 | 1.9200 | 1.9200 | 528,800 |
15 Mar 2024 | 1.8900 | 1.9530 | 1.8650 | 1.9300 | 1.9300 | 354,900 |
14 Mar 2024 | 1.9800 | 1.9800 | 1.7700 | 1.8450 | 1.8450 | 457,600 |
13 Mar 2024 | 2.0400 | 2.1040 | 1.9400 | 2.0100 | 2.0100 | 255,200 |
12 Mar 2024 | 2.1100 | 2.1420 | 2.0100 | 2.0100 | 2.0100 | 201,900 |
11 Mar 2024 | 2.3100 | 2.3300 | 2.0900 | 2.1000 | 2.1000 | 326,300 |
08 Mar 2024 | 2.2900 | 2.4100 | 2.2500 | 2.3400 | 2.3400 | 224,000 |
07 Mar 2024 | 2.1400 | 2.2400 | 2.1000 | 2.2100 | 2.2100 | 116,600 |
06 Mar 2024 | 2.1800 | 2.2200 | 2.0000 | 2.1400 | 2.1400 | 468,800 |
05 Mar 2024 | 2.2900 | 2.3000 | 2.1800 | 2.1900 | 2.1900 | 166,300 |
04 Mar 2024 | 2.3300 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 223,300 |
01 Mar 2024 | 2.3600 | 2.4000 | 2.2400 | 2.2700 | 2.2700 | 282,200 |
29 Feb 2024 | 2.1700 | 2.4300 | 2.1000 | 2.3000 | 2.3000 | 419,300 |
28 Feb 2024 | 2.0100 | 2.1800 | 2.0000 | 2.1600 | 2.1600 | 552,400 |
27 Feb 2024 | 1.9900 | 2.0700 | 1.9200 | 1.9900 | 1.9900 | 557,900 |
26 Feb 2024 | 1.9500 | 2.0100 | 1.9200 | 1.9850 | 1.9850 | 362,500 |
23 Feb 2024 | 1.9600 | 1.9600 | 1.8800 | 1.9300 | 1.9300 | 242,400 |
22 Feb 2024 | 2.0500 | 2.0500 | 1.9200 | 1.9800 | 1.9800 | 245,600 |
21 Feb 2024 | 2.1100 | 2.1100 | 1.8710 | 2.0000 | 2.0000 | 622,100 |
20 Feb 2024 | 2.1800 | 2.2300 | 2.0100 | 2.0700 | 2.0700 | 1,035,200 |
16 Feb 2024 | 2.1600 | 2.2000 | 2.0500 | 2.0600 | 2.0600 | 692,400 |
15 Feb 2024 | 2.0600 | 2.2400 | 2.0100 | 2.1200 | 2.1200 | 958,500 |
14 Feb 2024 | 2.0900 | 2.1400 | 2.0000 | 2.0700 | 2.0700 | 175,200 |
13 Feb 2024 | 2.1800 | 2.2400 | 2.0650 | 2.0700 | 2.0700 | 216,900 |
12 Feb 2024 | 2.2600 | 2.3400 | 2.1500 | 2.2300 | 2.2300 | 323,100 |
09 Feb 2024 | 2.3300 | 2.3300 | 2.1800 | 2.2200 | 2.2200 | 329,300 |
08 Feb 2024 | 2.3100 | 2.3700 | 2.2600 | 2.3000 | 2.3000 | 230,900 |
07 Feb 2024 | 2.3500 | 2.4000 | 2.2600 | 2.2900 | 2.2900 | 171,200 |
06 Feb 2024 | 2.2600 | 2.3200 | 2.2000 | 2.3200 | 2.3200 | 115,900 |
05 Feb 2024 | 2.2200 | 2.3100 | 2.1800 | 2.2400 | 2.2400 | 246,600 |
02 Feb 2024 | 2.3100 | 2.4070 | 2.2200 | 2.2200 | 2.2200 | 92,600 |
01 Feb 2024 | 2.3200 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 56,500 |
31 Jan 2024 | 2.4500 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 115,600 |
30 Jan 2024 | 2.4200 | 2.4900 | 2.3100 | 2.4300 | 2.4300 | 82,300 |
29 Jan 2024 | 2.3200 | 2.4200 | 2.3000 | 2.4100 | 2.4100 | 97,700 |
26 Jan 2024 | 2.4000 | 2.4400 | 2.3200 | 2.3400 | 2.3400 | 64,900 |
25 Jan 2024 | 2.3400 | 2.4300 | 2.3000 | 2.3800 | 2.3800 | 112,400 |
24 Jan 2024 | 2.3500 | 2.4200 | 2.3000 | 2.3400 | 2.3400 | 77,600 |
23 Jan 2024 | 2.4000 | 2.4900 | 2.3000 | 2.3400 | 2.3400 | 134,500 |
22 Jan 2024 | 2.3000 | 2.4600 | 2.2200 | 2.4000 | 2.4000 | 147,900 |
19 Jan 2024 | 2.5600 | 2.5600 | 2.2200 | 2.2650 | 2.2650 | 185,400 |
18 Jan 2024 | 2.3100 | 2.5200 | 2.2200 | 2.4700 | 2.4700 | 194,500 |
17 Jan 2024 | 2.3100 | 2.3550 | 2.1500 | 2.3000 | 2.3000 | 128,500 |
16 Jan 2024 | 2.5600 | 2.5950 | 2.2500 | 2.3200 | 2.3200 | 181,700 |
12 Jan 2024 | 2.9400 | 3.1400 | 2.4500 | 2.4600 | 2.4600 | 302,300 |
11 Jan 2024 | 3.0000 | 3.0000 | 2.6510 | 2.8500 | 2.8500 | 195,900 |
10 Jan 2024 | 2.3500 | 2.9700 | 2.1600 | 2.7900 | 2.7900 | 528,100 |
09 Jan 2024 | 2.1500 | 2.3900 | 2.0800 | 2.3000 | 2.3000 | 118,000 |
08 Jan 2024 | 2.2300 | 2.2690 | 2.0300 | 2.1900 | 2.1900 | 130,900 |
05 Jan 2024 | 2.0100 | 2.3100 | 2.0100 | 2.2100 | 2.2100 | 184,100 |
04 Jan 2024 | 2.1400 | 2.1400 | 1.9100 | 2.0100 | 2.0100 | 128,500 |
03 Jan 2024 | 2.4000 | 2.4100 | 2.0300 | 2.1000 | 2.1000 | 108,600 |
02 Jan 2024 | 2.2500 | 2.3700 | 2.2100 | 2.2300 | 2.2300 | 115,500 |
29 Dec 2023 | 2.5900 | 2.6400 | 2.2000 | 2.2500 | 2.2500 | 209,100 |
28 Dec 2023 | 2.6000 | 2.7600 | 2.5200 | 2.6000 | 2.6000 | 91,100 |
27 Dec 2023 | 2.5600 | 2.7100 | 2.4300 | 2.6300 | 2.6300 | 199,700 |
26 Dec 2023 | 1.9600 | 2.5300 | 1.9600 | 2.5100 | 2.5100 | 216,100 |
22 Dec 2023 | 2.1600 | 2.2500 | 1.8900 | 1.9700 | 1.9700 | 299,700 |
21 Dec 2023 | 2.3000 | 2.3500 | 2.1500 | 2.1500 | 2.1500 | 84,500 |
20 Dec 2023 | 2.4200 | 2.4800 | 2.2710 | 2.2900 | 2.2900 | 97,700 |
19 Dec 2023 | 2.3700 | 2.5000 | 2.3100 | 2.3700 | 2.3700 | 163,900 |
18 Dec 2023 | 2.2400 | 2.3400 | 2.2200 | 2.2900 | 2.2900 | 83,600 |
15 Dec 2023 | 2.4600 | 2.4900 | 2.2100 | 2.2500 | 2.2500 | 261,600 |
14 Dec 2023 | 2.3500 | 2.5500 | 2.3300 | 2.4100 | 2.4100 | 143,100 |
13 Dec 2023 | 1.9900 | 2.4000 | 1.9400 | 2.3400 | 2.3400 | 294,900 |
12 Dec 2023 | 1.9600 | 2.0700 | 1.9300 | 2.0000 | 2.0000 | 102,000 |
11 Dec 2023 | 2.1900 | 2.2300 | 1.9300 | 1.9550 | 1.9550 | 115,100 |
08 Dec 2023 | 2.1700 | 2.4000 | 2.0610 | 2.2000 | 2.2000 | 366,100 |
07 Dec 2023 | 2.2200 | 2.2900 | 2.1500 | 2.1800 | 2.1800 | 116,800 |
06 Dec 2023 | 2.2900 | 2.3500 | 2.1700 | 2.2100 | 2.2100 | 204,800 |
05 Dec 2023 | 2.1500 | 2.4400 | 2.1500 | 2.2900 | 2.2900 | 287,400 |
04 Dec 2023 | 1.9300 | 2.1800 | 1.9300 | 2.1500 | 2.1500 | 153,500 |
01 Dec 2023 | 1.8600 | 2.0000 | 1.8500 | 1.9200 | 1.9200 | 163,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |