Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 30,086 |
17 Apr 2024 | 1.6290 | 1.6290 | 1.4200 | 1.4250 | 1.4250 | 102,900 |
16 Apr 2024 | 1.6100 | 1.6100 | 1.5210 | 1.5800 | 1.5800 | 83,600 |
15 Apr 2024 | 1.7600 | 1.7600 | 1.5500 | 1.5550 | 1.5550 | 89,500 |
12 Apr 2024 | 1.8000 | 1.8000 | 1.6500 | 1.6700 | 1.6700 | 50,900 |
11 Apr 2024 | 1.8800 | 1.8800 | 1.6950 | 1.7200 | 1.7200 | 48,400 |
10 Apr 2024 | 1.8700 | 1.8800 | 1.7500 | 1.7900 | 1.7900 | 30,800 |
09 Apr 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 22,600 |
08 Apr 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 18,700 |
05 Apr 2024 | 1.9300 | 2.0230 | 1.9050 | 1.9100 | 1.9100 | 48,900 |
04 Apr 2024 | 1.9200 | 2.0450 | 1.8850 | 2.0100 | 2.0100 | 87,500 |
03 Apr 2024 | 1.8400 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 39,700 |
02 Apr 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 37,200 |
01 Apr 2024 | 1.9500 | 2.0900 | 1.7500 | 1.8200 | 1.8200 | 133,400 |
28 Mar 2024 | 2.0500 | 2.1000 | 1.9600 | 2.0300 | 2.0300 | 316,400 |
27 Mar 2024 | 1.8400 | 2.1000 | 1.8000 | 1.9500 | 1.9500 | 131,500 |
26 Mar 2024 | 1.7700 | 1.8400 | 1.7660 | 1.8000 | 1.8000 | 46,000 |
25 Mar 2024 | 1.7600 | 1.8660 | 1.7100 | 1.7600 | 1.7600 | 30,200 |
22 Mar 2024 | 1.8300 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 32,600 |
21 Mar 2024 | 1.7400 | 1.9300 | 1.7340 | 1.8200 | 1.8200 | 126,300 |
20 Mar 2024 | 1.6800 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 47,300 |
19 Mar 2024 | 1.7000 | 1.7250 | 1.6100 | 1.6500 | 1.6500 | 61,200 |
18 Mar 2024 | 1.6500 | 1.7470 | 1.6400 | 1.7000 | 1.7000 | 48,700 |
15 Mar 2024 | 1.7400 | 1.7980 | 1.6600 | 1.6600 | 1.6600 | 111,200 |
14 Mar 2024 | 1.8900 | 1.9800 | 1.7400 | 1.8000 | 1.8000 | 45,700 |
13 Mar 2024 | 1.9200 | 1.9990 | 1.8600 | 1.8600 | 1.8600 | 39,900 |
12 Mar 2024 | 2.0400 | 2.0900 | 1.9100 | 1.9300 | 1.9300 | 111,400 |
11 Mar 2024 | 1.9900 | 2.1900 | 1.9610 | 2.0600 | 2.0600 | 72,800 |
08 Mar 2024 | 2.0100 | 2.1000 | 1.9800 | 1.9900 | 1.9900 | 59,200 |
07 Mar 2024 | 2.0500 | 2.0980 | 2.0000 | 2.0200 | 2.0200 | 37,700 |
06 Mar 2024 | 1.9100 | 2.0800 | 1.9100 | 2.0000 | 2.0000 | 46,300 |
05 Mar 2024 | 1.9900 | 1.9900 | 1.8100 | 1.9100 | 1.9100 | 54,200 |
04 Mar 2024 | 2.0500 | 2.0900 | 1.9300 | 1.9800 | 1.9800 | 53,200 |
01 Mar 2024 | 2.0900 | 2.1750 | 2.0200 | 2.0500 | 2.0500 | 50,200 |
29 Feb 2024 | 2.1600 | 2.2500 | 2.1000 | 2.1000 | 2.1000 | 57,500 |
28 Feb 2024 | 2.1800 | 2.1800 | 2.0100 | 2.1500 | 2.1500 | 31,600 |
27 Feb 2024 | 2.2000 | 2.2000 | 2.0800 | 2.1400 | 2.1400 | 45,200 |
26 Feb 2024 | 2.0500 | 2.2400 | 2.0500 | 2.1750 | 2.1750 | 51,900 |
23 Feb 2024 | 2.0700 | 2.1300 | 1.8800 | 2.0050 | 2.0050 | 51,700 |
22 Feb 2024 | 2.2600 | 2.3200 | 2.0300 | 2.0300 | 2.0300 | 65,000 |
21 Feb 2024 | 2.3000 | 2.4400 | 2.0900 | 2.1800 | 2.1800 | 52,300 |
20 Feb 2024 | 2.5100 | 2.5790 | 2.1800 | 2.2700 | 2.2700 | 101,400 |
16 Feb 2024 | 2.1300 | 2.5800 | 2.1000 | 2.4200 | 2.4200 | 365,400 |
15 Feb 2024 | 1.9400 | 2.7500 | 1.9400 | 2.5600 | 2.5600 | 806,000 |
14 Feb 2024 | 1.9000 | 1.9400 | 1.8500 | 1.9350 | 1.9350 | 47,900 |
13 Feb 2024 | 1.8900 | 1.9100 | 1.8250 | 1.8300 | 1.8300 | 19,500 |
12 Feb 2024 | 1.7400 | 1.9000 | 1.7350 | 1.8900 | 1.8900 | 47,400 |
09 Feb 2024 | 1.7010 | 1.7500 | 1.6880 | 1.7400 | 1.7400 | 25,400 |
08 Feb 2024 | 1.6900 | 1.7340 | 1.6500 | 1.6800 | 1.6800 | 37,800 |
07 Feb 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6750 | 1.6750 | 19,700 |
06 Feb 2024 | 1.6800 | 1.6800 | 1.6350 | 1.6500 | 1.6500 | 13,200 |
05 Feb 2024 | 1.6600 | 1.6750 | 1.6000 | 1.6200 | 1.6200 | 27,600 |
02 Feb 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 25,800 |
01 Feb 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 28,200 |
31 Jan 2024 | 1.8300 | 1.8900 | 1.7600 | 1.7700 | 1.7700 | 41,500 |
30 Jan 2024 | 1.8700 | 1.8900 | 1.8200 | 1.8250 | 1.8250 | 22,700 |
29 Jan 2024 | 1.8500 | 1.8700 | 1.8100 | 1.8400 | 1.8400 | 23,800 |
26 Jan 2024 | 1.8700 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 13,700 |
25 Jan 2024 | 1.8200 | 1.9600 | 1.7400 | 1.8600 | 1.8600 | 84,200 |
24 Jan 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 12,000 |
23 Jan 2024 | 1.8430 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 16,400 |
22 Jan 2024 | 1.7700 | 1.8500 | 1.7400 | 1.8200 | 1.8200 | 27,500 |
19 Jan 2024 | 1.8000 | 1.8100 | 1.7100 | 1.8000 | 1.8000 | 28,100 |
18 Jan 2024 | 1.6400 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 23,600 |
17 Jan 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 19,200 |
16 Jan 2024 | 1.7400 | 1.8700 | 1.6650 | 1.6700 | 1.6700 | 92,100 |
12 Jan 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 42,900 |
11 Jan 2024 | 1.7300 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 17,900 |
10 Jan 2024 | 1.6800 | 1.7400 | 1.6000 | 1.7300 | 1.7300 | 50,300 |
09 Jan 2024 | 1.6400 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 25,700 |
08 Jan 2024 | 1.6400 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 34,500 |
05 Jan 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 42,000 |
04 Jan 2024 | 1.6200 | 1.7600 | 1.6100 | 1.6900 | 1.6900 | 52,300 |
03 Jan 2024 | 1.7000 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 38,000 |
02 Jan 2024 | 1.8100 | 1.8100 | 1.6300 | 1.6300 | 1.6300 | 112,100 |
29 Dec 2023 | 2.0200 | 2.0200 | 1.8100 | 1.8300 | 1.8300 | 107,300 |
28 Dec 2023 | 1.9500 | 1.9900 | 1.9250 | 1.9350 | 1.9350 | 82,900 |
27 Dec 2023 | 2.0100 | 2.0750 | 1.8900 | 1.9300 | 1.9300 | 115,500 |
26 Dec 2023 | 2.0300 | 2.0600 | 1.9500 | 2.0600 | 2.0600 | 63,400 |
22 Dec 2023 | 2.0600 | 2.0700 | 1.9800 | 2.0200 | 2.0200 | 47,700 |
21 Dec 2023 | 2.0400 | 2.1000 | 2.0400 | 2.0700 | 2.0700 | 10,300 |
20 Dec 2023 | 2.0500 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 26,300 |
19 Dec 2023 | 1.9900 | 2.1200 | 1.9900 | 2.0720 | 2.0720 | 58,300 |
18 Dec 2023 | 2.0100 | 2.0790 | 1.9600 | 2.0000 | 2.0000 | 30,200 |
15 Dec 2023 | 2.0700 | 2.1770 | 1.9600 | 2.0500 | 2.0500 | 31,200 |
14 Dec 2023 | 2.1300 | 2.2800 | 1.9820 | 2.0750 | 2.0750 | 71,900 |
13 Dec 2023 | 1.9000 | 2.1300 | 1.7500 | 2.0800 | 2.0800 | 69,200 |
12 Dec 2023 | 1.9300 | 1.9600 | 1.8200 | 1.8600 | 1.8600 | 16,200 |
11 Dec 2023 | 2.0200 | 2.0200 | 1.9100 | 1.9330 | 1.9330 | 26,100 |
08 Dec 2023 | 2.0000 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 20,200 |
07 Dec 2023 | 2.0000 | 2.0500 | 1.9600 | 2.0100 | 2.0100 | 10,000 |
06 Dec 2023 | 2.0000 | 2.1000 | 1.9200 | 2.0000 | 2.0000 | 33,700 |
05 Dec 2023 | 1.9400 | 2.0000 | 1.9400 | 1.9550 | 1.9550 | 15,000 |
04 Dec 2023 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 19,600 |
01 Dec 2023 | 1.9850 | 2.0350 | 1.9450 | 1.9700 | 1.9700 | 26,000 |
30 Nov 2023 | 2.0870 | 2.0870 | 1.9000 | 2.0200 | 2.0200 | 38,900 |
29 Nov 2023 | 2.1000 | 2.1000 | 1.9700 | 2.0400 | 2.0400 | 36,000 |
28 Nov 2023 | 2.2700 | 2.2700 | 2.0000 | 2.0900 | 2.0900 | 50,600 |
27 Nov 2023 | 2.0400 | 2.1610 | 2.0100 | 2.0900 | 2.0900 | 67,300 |
24 Nov 2023 | 2.0500 | 2.1300 | 1.9800 | 1.9950 | 1.9950 | 47,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |