Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 18,513 |
23 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
22 Apr 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 12,000 |
19 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 14,941 |
18 Apr 2024 | 1.7850 | 1.7850 | 1.7800 | 1.7800 | 1.7800 | 15,980 |
17 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2,000 |
16 Apr 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 3,780 |
15 Apr 2024 | 1.8000 | 1.8000 | 1.7850 | 1.7850 | 1.7850 | 502 |
12 Apr 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
11 Apr 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
10 Apr 2024 | 1.8100 | 1.8100 | 1.7850 | 1.7850 | 1.7850 | 3,280 |
09 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
08 Apr 2024 | 1.7850 | 1.7850 | 1.7800 | 1.7800 | 1.7800 | 624 |
05 Apr 2024 | 1.7850 | 1.7850 | 1.7700 | 1.7700 | 1.7700 | 6,799 |
04 Apr 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 5,821 |
03 Apr 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 5,220 |
02 Apr 2024 | 1.8100 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 9,242 |
28 Mar 2024 | 1.8000 | 1.8000 | 1.7950 | 1.7950 | 1.7950 | 748 |
27 Mar 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8350 | 1.8350 | 28,814 |
26 Mar 2024 | 1.8000 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 15,462 |
25 Mar 2024 | 1.8000 | 1.8150 | 1.7800 | 1.8150 | 1.8150 | 5,318 |
22 Mar 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 5,991 |
21 Mar 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 11,085 |
20 Mar 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 5,268 |
19 Mar 2024 | 1.7950 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 19,333 |
18 Mar 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 9,765 |
15 Mar 2024 | 1.7600 | 1.7650 | 1.7600 | 1.7650 | 1.7650 | 567 |
14 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
13 Mar 2024 | 1.7800 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 10,683 |
12 Mar 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 15,531 |
11 Mar 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 16,546 |
08 Mar 2024 | 1.8000 | 1.8100 | 1.7700 | 1.7700 | 1.7700 | 1,746 |
07 Mar 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | 15,449 |
06 Mar 2024 | 1.8200 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 18,757 |
05 Mar 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 3,508 |
04 Mar 2024 | 1.8050 | 1.8050 | 1.7600 | 1.7800 | 1.7800 | 54,273 |
01 Mar 2024 | 1.8050 | 1.8050 | 1.7850 | 1.8000 | 1.8000 | 8,766 |
29 Feb 2024 | 1.8000 | 1.8050 | 1.7900 | 1.8050 | 1.8050 | 404,519 |
28 Feb 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8050 | 1.8050 | 32,822 |
27 Feb 2024 | 1.7850 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 35,361 |
26 Feb 2024 | 1.8600 | 1.8850 | 1.8550 | 1.8850 | 1.8850 | 575 |
23 Feb 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 41,676 |
22 Feb 2024 | 1.8300 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 1,746 |
21 Feb 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 5,828 |
20 Feb 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 21,013 |
19 Feb 2024 | 1.8500 | 1.8500 | 1.8350 | 1.8500 | 1.8500 | 7,100 |
16 Feb 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8500 | 1.8500 | 89,184 |
15 Feb 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 23,335 |
14 Feb 2024 | 1.8200 | 1.8250 | 1.7900 | 1.8250 | 1.8250 | 10,434 |
13 Feb 2024 | 1.8200 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 34,058 |
12 Feb 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 4,612 |
09 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 2,000 |
08 Feb 2024 | 1.8150 | 1.8175 | 1.7700 | 1.7700 | 1.7700 | 9,595 |
07 Feb 2024 | 1.8200 | 1.8300 | 1.7950 | 1.8250 | 1.8250 | 83,769 |
06 Feb 2024 | 1.8600 | 1.8700 | 1.7600 | 1.7600 | 1.7600 | 43,444 |
05 Feb 2024 | 1.7200 | 1.7350 | 1.7150 | 1.7150 | 1.7150 | 19,172 |
02 Feb 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 16,428 |
01 Feb 2024 | 1.7500 | 1.7950 | 1.7400 | 1.7950 | 1.7950 | 20,081 |
31 Jan 2024 | 1.7850 | 1.7850 | 1.7450 | 1.7500 | 1.7500 | 15,409 |
30 Jan 2024 | 1.7800 | 1.7850 | 1.7550 | 1.7850 | 1.7850 | 21,871 |
29 Jan 2024 | 1.8500 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 39,447 |
25 Jan 2024 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 29,010 |
24 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,607 |
23 Jan 2024 | 1.9300 | 1.9350 | 1.8500 | 1.8500 | 1.8500 | 14,523 |
22 Jan 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 2,267 |
19 Jan 2024 | 1.9300 | 1.9300 | 1.8850 | 1.8850 | 1.8850 | 13,481 |
18 Jan 2024 | 1.9000 | 1.9250 | 1.8500 | 1.8900 | 1.8900 | 18,189 |
17 Jan 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 462 |
16 Jan 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 527 |
15 Jan 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
12 Jan 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 4 |
11 Jan 2024 | 1.9150 | 1.9250 | 1.9150 | 1.9250 | 1.9250 | 4,300 |
10 Jan 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 519 |
09 Jan 2024 | 1.9250 | 1.9300 | 1.9250 | 1.9250 | 1.9250 | 1,387 |
08 Jan 2024 | 1.9250 | 1.9250 | 1.8800 | 1.8800 | 1.8800 | 42,091 |
05 Jan 2024 | 1.9100 | 1.9150 | 1.8800 | 1.9150 | 1.9150 | 3,661 |
04 Jan 2024 | 1.8550 | 1.8550 | 1.8500 | 1.8500 | 1.8500 | 6,864 |
03 Jan 2024 | 1.8950 | 1.8950 | 1.8550 | 1.8550 | 1.8550 | 13,311 |
02 Jan 2024 | 1.9300 | 1.9300 | 1.8750 | 1.9100 | 1.9100 | 2,214 |
29 Dec 2023 | 1.9100 | 1.9250 | 1.8700 | 1.9250 | 1.9250 | 24,177 |
28 Dec 2023 | 1.9000 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 9,740 |
27 Dec 2023 | 1.9100 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 14,752 |
22 Dec 2023 | 1.9150 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 1,511 |
21 Dec 2023 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 16,354 |
20 Dec 2023 | 1.9300 | 1.9300 | 1.9150 | 1.9150 | 1.9150 | 8,330 |
19 Dec 2023 | 1.9850 | 1.9900 | 1.9150 | 1.9200 | 1.9200 | 15,544 |
18 Dec 2023 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 236 |
15 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
14 Dec 2023 | 1.9700 | 2.0100 | 1.9500 | 1.9600 | 1.9600 | 8,418 |
13 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
12 Dec 2023 | 1.9500 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 13,530 |
11 Dec 2023 | 2.0000 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 1,310 |
08 Dec 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 16,074 |
07 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 10 |
06 Dec 2023 | 1.9400 | 2.0600 | 1.9400 | 2.0000 | 2.0000 | 17,255 |
05 Dec 2023 | 1.9550 | 2.0600 | 1.9400 | 1.9550 | 1.9550 | 214,987 |
04 Dec 2023 | 2.0200 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 26,887 |
01 Dec 2023 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 7,565 |
30 Nov 2023 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 6,361 |
29 Nov 2023 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 42,880 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |