Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.8554 | 0.8887 | 0.8500 | 0.8695 | 0.8695 | 13,246 |
23 Apr 2024 | 0.9000 | 0.9000 | 0.8010 | 0.8500 | 0.8500 | 418,700 |
22 Apr 2024 | 0.9700 | 1.0000 | 0.8900 | 0.9000 | 0.9000 | 412,300 |
19 Apr 2024 | 0.9600 | 1.0000 | 0.9460 | 0.9830 | 0.9830 | 80,400 |
18 Apr 2024 | 1.0000 | 1.0400 | 0.9350 | 0.9600 | 0.9600 | 216,400 |
17 Apr 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 73,800 |
16 Apr 2024 | 1.0000 | 1.0500 | 0.9830 | 1.0000 | 1.0000 | 167,400 |
15 Apr 2024 | 1.0300 | 1.0500 | 0.9600 | 0.9800 | 0.9800 | 113,800 |
12 Apr 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 112,100 |
11 Apr 2024 | 1.0400 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 144,200 |
10 Apr 2024 | 1.0500 | 1.0920 | 1.0300 | 1.0500 | 1.0500 | 112,900 |
09 Apr 2024 | 1.2000 | 1.2000 | 1.0500 | 1.0700 | 1.0700 | 341,500 |
08 Apr 2024 | 1.0500 | 1.1870 | 1.0200 | 1.1800 | 1.1800 | 363,800 |
05 Apr 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 79,500 |
04 Apr 2024 | 1.1200 | 1.1200 | 1.0300 | 1.0700 | 1.0700 | 198,000 |
03 Apr 2024 | 1.0200 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 100,500 |
02 Apr 2024 | 1.1200 | 1.1600 | 1.0400 | 1.0500 | 1.0500 | 110,600 |
01 Apr 2024 | 1.1800 | 1.1980 | 1.1300 | 1.1300 | 1.1300 | 93,500 |
28 Mar 2024 | 1.0700 | 1.1800 | 1.0600 | 1.1700 | 1.1700 | 167,200 |
27 Mar 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 265,900 |
26 Mar 2024 | 1.0900 | 1.1000 | 0.9800 | 0.9800 | 0.9800 | 341,500 |
25 Mar 2024 | 1.0400 | 1.1400 | 1.0200 | 1.0700 | 1.0700 | 290,000 |
22 Mar 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 88,300 |
21 Mar 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 148,400 |
20 Mar 2024 | 1.1400 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 260,700 |
19 Mar 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 229,800 |
18 Mar 2024 | 1.2000 | 1.2200 | 1.1200 | 1.1200 | 1.1200 | 104,700 |
15 Mar 2024 | 1.1900 | 1.2700 | 1.1800 | 1.1900 | 1.1900 | 185,100 |
14 Mar 2024 | 1.2600 | 1.2900 | 1.1900 | 1.1900 | 1.1900 | 186,300 |
13 Mar 2024 | 1.3100 | 1.4000 | 1.2800 | 1.2900 | 1.2900 | 199,300 |
12 Mar 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 134,800 |
11 Mar 2024 | 1.4300 | 1.4400 | 1.3600 | 1.3600 | 1.3600 | 112,000 |
08 Mar 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 82,500 |
07 Mar 2024 | 1.4400 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 81,900 |
06 Mar 2024 | 1.4800 | 1.4950 | 1.4300 | 1.4300 | 1.4300 | 55,600 |
05 Mar 2024 | 1.4600 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 111,100 |
04 Mar 2024 | 1.5400 | 1.5400 | 1.4300 | 1.4700 | 1.4700 | 142,800 |
01 Mar 2024 | 1.4900 | 1.5450 | 1.4500 | 1.4900 | 1.4900 | 132,700 |
29 Feb 2024 | 1.6800 | 1.6800 | 1.5000 | 1.5000 | 1.5000 | 125,100 |
28 Feb 2024 | 1.6600 | 1.7400 | 1.5950 | 1.6100 | 1.6100 | 113,800 |
27 Feb 2024 | 1.4100 | 1.7700 | 1.3600 | 1.7300 | 1.7300 | 289,900 |
26 Feb 2024 | 1.5800 | 1.6400 | 1.5300 | 1.6100 | 1.6100 | 217,700 |
23 Feb 2024 | 1.5000 | 1.6400 | 1.4500 | 1.5800 | 1.5800 | 148,000 |
22 Feb 2024 | 1.4800 | 1.4950 | 1.3800 | 1.4800 | 1.4800 | 273,300 |
21 Feb 2024 | 1.5100 | 1.5580 | 1.4800 | 1.4800 | 1.4800 | 75,500 |
20 Feb 2024 | 1.5800 | 1.5900 | 1.4900 | 1.5100 | 1.5100 | 175,200 |
16 Feb 2024 | 1.6900 | 1.6950 | 1.5700 | 1.5800 | 1.5800 | 171,000 |
15 Feb 2024 | 1.6900 | 1.7090 | 1.6400 | 1.6800 | 1.6800 | 93,600 |
14 Feb 2024 | 1.6200 | 1.6710 | 1.6100 | 1.6500 | 1.6500 | 99,200 |
13 Feb 2024 | 1.6500 | 1.7230 | 1.6000 | 1.6000 | 1.6000 | 197,300 |
12 Feb 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7100 | 1.7100 | 115,300 |
09 Feb 2024 | 1.7200 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 130,800 |
08 Feb 2024 | 1.6600 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 76,900 |
07 Feb 2024 | 1.7000 | 1.7580 | 1.7000 | 1.7000 | 1.7000 | 89,800 |
06 Feb 2024 | 1.6100 | 1.7300 | 1.5600 | 1.7100 | 1.7100 | 146,400 |
05 Feb 2024 | 1.5900 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 58,500 |
02 Feb 2024 | 1.6700 | 1.7100 | 1.5900 | 1.6100 | 1.6100 | 86,300 |
01 Feb 2024 | 1.7200 | 1.7900 | 1.6100 | 1.7100 | 1.7100 | 91,900 |
31 Jan 2024 | 1.6000 | 1.7900 | 1.6000 | 1.7000 | 1.7000 | 143,000 |
30 Jan 2024 | 1.7100 | 1.7100 | 1.6300 | 1.6500 | 1.6500 | 83,100 |
29 Jan 2024 | 1.5500 | 1.7500 | 1.5400 | 1.7100 | 1.7100 | 116,000 |
26 Jan 2024 | 1.5600 | 1.6100 | 1.5000 | 1.5700 | 1.5700 | 96,400 |
25 Jan 2024 | 1.6500 | 1.7160 | 1.5600 | 1.5900 | 1.5900 | 172,900 |
24 Jan 2024 | 1.7600 | 1.7870 | 1.6800 | 1.6800 | 1.6800 | 145,100 |
23 Jan 2024 | 1.8100 | 1.8340 | 1.7600 | 1.7600 | 1.7600 | 120,100 |
22 Jan 2024 | 1.7100 | 1.8700 | 1.7100 | 1.8200 | 1.8200 | 131,900 |
19 Jan 2024 | 1.6500 | 1.7000 | 1.4600 | 1.6800 | 1.6800 | 347,600 |
18 Jan 2024 | 1.6600 | 1.6800 | 1.5450 | 1.5700 | 1.5700 | 157,400 |
17 Jan 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6800 | 1.6800 | 142,800 |
16 Jan 2024 | 1.7900 | 1.8100 | 1.7100 | 1.7500 | 1.7500 | 142,100 |
12 Jan 2024 | 1.8600 | 1.8900 | 1.7600 | 1.7900 | 1.7900 | 104,200 |
11 Jan 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 82,900 |
10 Jan 2024 | 1.8100 | 1.9700 | 1.8000 | 1.8700 | 1.8700 | 148,300 |
09 Jan 2024 | 1.7700 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 120,600 |
08 Jan 2024 | 1.8600 | 1.8800 | 1.7900 | 1.8200 | 1.8200 | 86,300 |
05 Jan 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 121,900 |
04 Jan 2024 | 1.8900 | 1.9400 | 1.8300 | 1.8500 | 1.8500 | 156,300 |
03 Jan 2024 | 1.9800 | 2.0000 | 1.8600 | 1.8700 | 1.8700 | 105,500 |
02 Jan 2024 | 2.0400 | 2.0900 | 1.9500 | 1.9800 | 1.9800 | 82,100 |
29 Dec 2023 | 2.0400 | 2.0800 | 1.9500 | 2.0100 | 2.0100 | 106,100 |
28 Dec 2023 | 2.0700 | 2.1500 | 2.0400 | 2.0800 | 2.0800 | 102,300 |
27 Dec 2023 | 2.1000 | 2.1700 | 2.0900 | 2.1100 | 2.1100 | 64,600 |
26 Dec 2023 | 2.0200 | 2.1200 | 2.0100 | 2.0900 | 2.0900 | 87,400 |
22 Dec 2023 | 1.9600 | 2.0500 | 1.9300 | 2.0000 | 2.0000 | 92,000 |
21 Dec 2023 | 1.9800 | 2.0400 | 1.8500 | 1.9600 | 1.9600 | 103,700 |
20 Dec 2023 | 1.8800 | 2.0600 | 1.8800 | 1.9000 | 1.9000 | 157,700 |
19 Dec 2023 | 1.9800 | 2.0400 | 1.9000 | 1.9400 | 1.9400 | 200,500 |
18 Dec 2023 | 1.9800 | 2.0650 | 1.9100 | 1.9900 | 1.9900 | 97,200 |
15 Dec 2023 | 2.2200 | 2.2800 | 1.9600 | 2.0100 | 2.0100 | 197,800 |
14 Dec 2023 | 2.0600 | 2.2400 | 1.9900 | 2.1900 | 2.1900 | 182,600 |
13 Dec 2023 | 1.9300 | 2.0200 | 1.8200 | 2.0100 | 2.0100 | 104,700 |
12 Dec 2023 | 1.8700 | 1.9500 | 1.8700 | 1.8900 | 1.8900 | 72,900 |
11 Dec 2023 | 2.0000 | 2.0100 | 1.8300 | 1.8500 | 1.8500 | 118,000 |
08 Dec 2023 | 2.0100 | 2.0400 | 1.8700 | 2.0000 | 2.0000 | 173,400 |
07 Dec 2023 | 2.0300 | 2.1000 | 1.9820 | 2.0100 | 2.0100 | 128,300 |
06 Dec 2023 | 2.1500 | 2.1800 | 2.0300 | 2.0500 | 2.0500 | 169,100 |
05 Dec 2023 | 2.0800 | 2.2300 | 2.0100 | 2.1500 | 2.1500 | 136,200 |
04 Dec 2023 | 2.0400 | 2.1500 | 2.0400 | 2.0800 | 2.0800 | 119,400 |
01 Dec 2023 | 2.1200 | 2.1500 | 2.0300 | 2.0500 | 2.0500 | 97,100 |
30 Nov 2023 | 2.3100 | 2.3100 | 2.1250 | 2.1500 | 2.1500 | 61,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |