Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 1.7300 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 7,000 |
26 Mar 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 4,400 |
25 Mar 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7420 | 1.7420 | 16,300 |
22 Mar 2024 | 1.7300 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 21,700 |
21 Mar 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 61,300 |
20 Mar 2024 | 1.6900 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 19,500 |
19 Mar 2024 | 1.7000 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 23,400 |
18 Mar 2024 | 1.6900 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 25,500 |
15 Mar 2024 | 1.7200 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 22,500 |
14 Mar 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 18,000 |
13 Mar 2024 | 1.7300 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 16,400 |
12 Mar 2024 | 1.7900 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 39,200 |
11 Mar 2024 | 1.7000 | 1.7260 | 1.7000 | 1.7200 | 1.7200 | 12,400 |
08 Mar 2024 | 1.7600 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 59,000 |
07 Mar 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7300 | 1.7300 | 48,000 |
06 Mar 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 72,100 |
05 Mar 2024 | 1.6800 | 1.6910 | 1.6800 | 1.6800 | 1.6800 | 20,300 |
04 Mar 2024 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 28,700 |
01 Mar 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 25,800 |
29 Feb 2024 | 1.7300 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 37,900 |
28 Feb 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 13,400 |
27 Feb 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 39,700 |
26 Feb 2024 | 1.7100 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 26,700 |
23 Feb 2024 | 1.7500 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 36,500 |
22 Feb 2024 | 1.7700 | 1.8300 | 1.6600 | 1.7500 | 1.7500 | 173,400 |
21 Feb 2024 | 1.8400 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 55,400 |
20 Feb 2024 | 1.8300 | 1.8500 | 1.7000 | 1.8200 | 1.8200 | 64,800 |
16 Feb 2024 | 1.9000 | 1.9000 | 1.7700 | 1.7900 | 1.7900 | 114,500 |
15 Feb 2024 | 1.7900 | 1.8900 | 1.7800 | 1.8900 | 1.8900 | 48,400 |
14 Feb 2024 | 1.9900 | 2.0000 | 1.7000 | 1.7400 | 1.7400 | 421,500 |
13 Feb 2024 | 1.7000 | 1.7960 | 1.6800 | 1.7000 | 1.7000 | 36,100 |
12 Feb 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 79,500 |
09 Feb 2024 | 1.7700 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 36,600 |
08 Feb 2024 | 1.6700 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 51,500 |
07 Feb 2024 | 1.7500 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 20,800 |
06 Feb 2024 | 1.7100 | 1.7800 | 1.6650 | 1.6900 | 1.6900 | 40,900 |
05 Feb 2024 | 1.6900 | 1.7700 | 1.6700 | 1.7100 | 1.7100 | 52,700 |
02 Feb 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6890 | 1.6890 | 9,300 |
01 Feb 2024 | 1.7200 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 18,900 |
31 Jan 2024 | 1.6800 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 22,300 |
30 Jan 2024 | 1.6800 | 1.7490 | 1.6800 | 1.6800 | 1.6800 | 20,500 |
29 Jan 2024 | 1.7900 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 38,000 |
26 Jan 2024 | 1.7000 | 1.7900 | 1.6700 | 1.7400 | 1.7400 | 61,200 |
25 Jan 2024 | 1.8000 | 1.8200 | 1.6500 | 1.6500 | 1.6500 | 82,800 |
24 Jan 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 23,200 |
23 Jan 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 13,000 |
22 Jan 2024 | 1.7200 | 1.7400 | 1.7010 | 1.7100 | 1.7100 | 10,600 |
19 Jan 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 53,000 |
18 Jan 2024 | 1.7000 | 1.7290 | 1.7000 | 1.7000 | 1.7000 | 7,400 |
17 Jan 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 35,600 |
16 Jan 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 25,000 |
12 Jan 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7690 | 1.7690 | 25,400 |
11 Jan 2024 | 1.7500 | 1.8300 | 1.7500 | 1.7600 | 1.7600 | 16,600 |
10 Jan 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 32,200 |
09 Jan 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 18,100 |
08 Jan 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 9,200 |
05 Jan 2024 | 1.7800 | 1.8080 | 1.7600 | 1.7800 | 1.7800 | 17,400 |
04 Jan 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7800 | 1.7800 | 64,700 |
03 Jan 2024 | 1.8700 | 1.8700 | 1.7600 | 1.8500 | 1.8500 | 25,400 |
02 Jan 2024 | 1.8000 | 1.8750 | 1.7700 | 1.8300 | 1.8300 | 26,500 |
29 Dec 2023 | 1.9000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 96,200 |
28 Dec 2023 | 1.8100 | 1.9360 | 1.7800 | 1.8700 | 1.8700 | 81,800 |
27 Dec 2023 | 1.8000 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 67,700 |
26 Dec 2023 | 1.8100 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 44,800 |
22 Dec 2023 | 1.8000 | 1.8800 | 1.7950 | 1.8400 | 1.8400 | 97,300 |
21 Dec 2023 | 1.7900 | 1.8030 | 1.7600 | 1.7900 | 1.7900 | 12,200 |
20 Dec 2023 | 1.8000 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 54,400 |
19 Dec 2023 | 1.7700 | 1.9400 | 1.7700 | 1.8100 | 1.8100 | 48,600 |
18 Dec 2023 | 1.7900 | 1.8980 | 1.7700 | 1.7700 | 1.7700 | 62,900 |
15 Dec 2023 | 1.7500 | 1.8400 | 1.7500 | 1.7900 | 1.7900 | 25,600 |
14 Dec 2023 | 1.7800 | 1.8300 | 1.7450 | 1.7910 | 1.7910 | 72,400 |
13 Dec 2023 | 1.7600 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 48,100 |
12 Dec 2023 | 1.8100 | 1.8200 | 1.7760 | 1.7800 | 1.7800 | 13,800 |
11 Dec 2023 | 1.8200 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 16,300 |
08 Dec 2023 | 1.8000 | 1.8150 | 1.7500 | 1.8000 | 1.8000 | 13,600 |
07 Dec 2023 | 1.8200 | 1.8490 | 1.7800 | 1.7900 | 1.7900 | 27,400 |
06 Dec 2023 | 1.7900 | 1.8490 | 1.7900 | 1.8400 | 1.8400 | 23,600 |
05 Dec 2023 | 1.7800 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 35,700 |
04 Dec 2023 | 1.8500 | 1.8700 | 1.7500 | 1.8200 | 1.8200 | 52,300 |
01 Dec 2023 | 1.7900 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 41,200 |
30 Nov 2023 | 1.8500 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 37,100 |
29 Nov 2023 | 1.8100 | 1.9300 | 1.7800 | 1.8000 | 1.8000 | 29,400 |
28 Nov 2023 | 1.8000 | 1.8700 | 1.7720 | 1.8500 | 1.8500 | 115,700 |
27 Nov 2023 | 1.8400 | 2.0400 | 1.7500 | 1.7700 | 1.7700 | 495,900 |
24 Nov 2023 | 1.7500 | 1.9000 | 1.7400 | 1.7600 | 1.7600 | 773,300 |
22 Nov 2023 | 1.7800 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 24,400 |
21 Nov 2023 | 1.8900 | 1.8900 | 1.7000 | 1.7700 | 1.7700 | 105,800 |
20 Nov 2023 | 1.9400 | 1.9560 | 1.7950 | 1.8300 | 1.8300 | 40,100 |
17 Nov 2023 | 1.9200 | 2.0400 | 1.8000 | 1.9100 | 1.9100 | 77,100 |
17 Nov 2023 | 1:3 Stock split | |||||
16 Nov 2023 | 2.4300 | 2.4300 | 1.9500 | 1.9800 | 1.9800 | 40,967 |
15 Nov 2023 | 2.1000 | 2.1900 | 2.0220 | 2.1600 | 2.1600 | 48,867 |
14 Nov 2023 | 1.9500 | 2.0400 | 1.8360 | 2.0130 | 2.0130 | 33,833 |
13 Nov 2023 | 1.8300 | 1.9290 | 1.8000 | 1.9290 | 1.9290 | 69,500 |
10 Nov 2023 | 1.8990 | 1.8990 | 1.7700 | 1.8000 | 1.8000 | 43,900 |
09 Nov 2023 | 2.1930 | 2.1990 | 1.8630 | 1.8660 | 1.8660 | 86,967 |
08 Nov 2023 | 2.2830 | 2.3070 | 2.1600 | 2.2050 | 2.2050 | 17,400 |
07 Nov 2023 | 2.3400 | 2.3400 | 2.2500 | 2.3070 | 2.3070 | 19,067 |
06 Nov 2023 | 2.3400 | 2.3400 | 2.2800 | 2.3100 | 2.3100 | 8,800 |
03 Nov 2023 | 2.2800 | 2.2800 | 2.2200 | 2.2530 | 2.2530 | 13,633 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |