Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 4,784,811 |
27 Mar 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 4,788,446 |
26 Mar 2024 | 2.0800 | 2.1800 | 2.0500 | 2.1600 | 2.1600 | 11,589,072 |
25 Mar 2024 | 2.0100 | 2.1000 | 2.0050 | 2.1000 | 2.1000 | 10,083,033 |
24 Mar 2024 | 1.9850 | 1.9900 | 1.9450 | 1.9800 | 1.9800 | 3,861,678 |
21 Mar 2024 | 2.0100 | 2.0200 | 1.9425 | 1.9500 | 1.9500 | 2,210,057 |
20 Mar 2024 | 2.0100 | 2.0200 | 1.9675 | 2.0000 | 2.0000 | 3,238,542 |
19 Mar 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 3,531,420 |
18 Mar 2024 | 1.9600 | 2.0200 | 1.9450 | 2.0100 | 2.0100 | 5,978,141 |
17 Mar 2024 | 1.9500 | 1.9500 | 1.8975 | 1.9300 | 1.9300 | 4,820,645 |
14 Mar 2024 | 1.8950 | 1.9550 | 1.8875 | 1.9450 | 1.9450 | 19,665,964 |
13 Mar 2024 | 1.8800 | 1.8950 | 1.8475 | 1.8850 | 1.8850 | 4,276,664 |
12 Mar 2024 | 1.9100 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 4,994,782 |
11 Mar 2024 | 1.9150 | 1.9200 | 1.8850 | 1.8950 | 1.8950 | 4,945,740 |
10 Mar 2024 | 1.9550 | 1.9550 | 1.8900 | 1.9050 | 1.9050 | 3,621,990 |
07 Mar 2024 | 1.9800 | 1.9800 | 1.9325 | 1.9750 | 1.9750 | 7,476,323 |
06 Mar 2024 | 1.9950 | 2.0200 | 1.9650 | 1.9750 | 1.9750 | 3,841,540 |
05 Mar 2024 | 1.9700 | 1.9900 | 1.9350 | 1.9800 | 1.9800 | 4,075,365 |
04 Mar 2024 | 1.9800 | 1.9850 | 1.9450 | 1.9700 | 1.9700 | 3,289,905 |
03 Mar 2024 | 2.0000 | 2.0400 | 1.9700 | 1.9850 | 1.9850 | 4,233,733 |
29 Feb 2024 | 1.9500 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 3,221,348 |
28 Feb 2024 | 1.9250 | 1.9450 | 1.8800 | 1.9350 | 1.9350 | 5,232,690 |
27 Feb 2024 | 1.8600 | 1.8825 | 1.8450 | 1.8700 | 1.8700 | 2,704,348 |
26 Feb 2024 | 1.8900 | 1.8950 | 1.8325 | 1.8550 | 1.8550 | 6,601,118 |
25 Feb 2024 | 1.9250 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 2,615,975 |
22 Feb 2024 | 1.9400 | 1.9475 | 1.9125 | 1.9250 | 1.9250 | 9,239,651 |
21 Feb 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9050 | 1.9050 | 8,013,720 |
20 Feb 2024 | 1.8900 | 1.9150 | 1.8650 | 1.9050 | 1.9050 | 2,712,779 |
19 Feb 2024 | 1.9250 | 1.9450 | 1.8900 | 1.9050 | 1.9050 | 2,744,345 |
18 Feb 2024 | 1.9450 | 1.9850 | 1.9400 | 1.9600 | 1.9600 | 4,129,538 |
15 Feb 2024 | 1.9000 | 1.9350 | 1.8800 | 1.9350 | 1.9350 | 3,464,260 |
14 Feb 2024 | 1.8700 | 1.8950 | 1.8550 | 1.8600 | 1.8600 | 2,841,142 |
13 Feb 2024 | 1.8450 | 1.8950 | 1.8400 | 1.8800 | 1.8800 | 5,617,378 |
12 Feb 2024 | 1.9150 | 1.9150 | 1.8575 | 1.8800 | 1.8800 | 6,111,567 |
11 Feb 2024 | 1.9400 | 1.9400 | 1.8925 | 1.9000 | 1.9000 | 2,573,945 |
08 Feb 2024 | 1.9650 | 1.9975 | 1.9300 | 1.9300 | 1.9300 | 4,575,657 |
07 Feb 2024 | 1.9600 | 1.9700 | 1.9300 | 1.9450 | 1.9450 | 3,597,048 |
06 Feb 2024 | 1.9400 | 1.9850 | 1.9300 | 1.9400 | 1.9400 | 3,506,185 |
05 Feb 2024 | 1.9400 | 1.9400 | 1.9150 | 1.9300 | 1.9300 | 3,195,572 |
04 Feb 2024 | 1.9550 | 1.9600 | 1.9300 | 1.9450 | 1.9450 | 2,598,218 |
01 Feb 2024 | 1.9400 | 1.9750 | 1.9300 | 1.9750 | 1.9750 | 2,936,572 |
31 Jan 2024 | 1.9350 | 1.9575 | 1.9200 | 1.9500 | 1.9500 | 3,566,356 |
30 Jan 2024 | 1.9300 | 1.9650 | 1.9200 | 1.9550 | 1.9550 | 6,097,721 |
29 Jan 2024 | 1.9400 | 1.9450 | 1.9150 | 1.9250 | 1.9250 | 3,849,490 |
28 Jan 2024 | 1.9250 | 1.9850 | 1.9200 | 1.9550 | 1.9550 | 5,335,541 |
24 Jan 2024 | 1.9450 | 1.9450 | 1.8900 | 1.9050 | 1.9050 | 3,897,564 |
23 Jan 2024 | 1.8250 | 1.9300 | 1.8250 | 1.9100 | 1.9100 | 8,079,902 |
22 Jan 2024 | 1.8800 | 1.8800 | 1.7100 | 1.7850 | 1.7850 | 13,126,832 |
21 Jan 2024 | 1.8550 | 1.8650 | 1.8050 | 1.8600 | 1.8600 | 5,780,231 |
18 Jan 2024 | 1.8150 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 9,363,219 |
17 Jan 2024 | 1.7850 | 1.8150 | 1.7700 | 1.7900 | 1.7900 | 7,184,859 |
16 Jan 2024 | 1.8500 | 1.8550 | 1.7850 | 1.8250 | 1.8250 | 8,953,060 |
15 Jan 2024 | 1.8550 | 1.8825 | 1.7950 | 1.8650 | 1.8650 | 13,790,893 |
14 Jan 2024 | 1.9650 | 1.9700 | 1.9450 | 1.9450 | 1.9450 | 903,696 |
11 Jan 2024 | 1.9450 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 8,193,309 |
10 Jan 2024 | 1.9400 | 1.9600 | 1.9250 | 1.9550 | 1.9550 | 3,842,892 |
09 Jan 2024 | 2.0100 | 2.0100 | 1.9350 | 1.9600 | 1.9600 | 5,260,257 |
08 Jan 2024 | 2.0300 | 2.0400 | 1.9800 | 1.9950 | 1.9950 | 5,468,778 |
07 Jan 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 2,514,288 |
04 Jan 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 2,884,846 |
03 Jan 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0800 | 2.0800 | 2,845,787 |
02 Jan 2024 | 2.0300 | 2.0550 | 2.0250 | 2.0400 | 2.0400 | 1,813,909 |
01 Jan 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 2,016,757 |
28 Dec 2023 | 2.0400 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 3,012,138 |
27 Dec 2023 | 2.0600 | 2.0700 | 2.0350 | 2.0600 | 2.0600 | 1,810,552 |
26 Dec 2023 | 2.0700 | 2.0800 | 2.0500 | 2.0600 | 2.0600 | 3,047,843 |
21 Dec 2023 | 2.0700 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 2,326,497 |
20 Dec 2023 | 2.0600 | 2.0700 | 2.0250 | 2.0500 | 2.0500 | 5,135,114 |
19 Dec 2023 | 2.0500 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 5,559,576 |
18 Dec 2023 | 1.9900 | 2.0450 | 1.9825 | 2.0300 | 2.0300 | 5,044,756 |
17 Dec 2023 | 1.9700 | 1.9800 | 1.9275 | 1.9450 | 1.9450 | 5,210,287 |
14 Dec 2023 | 1.9500 | 2.0100 | 1.9350 | 1.9750 | 1.9750 | 9,858,258 |
13 Dec 2023 | 1.9150 | 1.9300 | 1.8950 | 1.9100 | 1.9100 | 5,057,078 |
12 Dec 2023 | 1.8500 | 1.9050 | 1.8450 | 1.8800 | 1.8800 | 3,746,258 |
11 Dec 2023 | 1.9200 | 1.9200 | 1.8500 | 1.8850 | 1.8850 | 11,488,986 |
10 Dec 2023 | 1.9500 | 1.9750 | 1.8950 | 1.9200 | 1.9200 | 6,847,430 |
07 Dec 2023 | 1.9100 | 1.9450 | 1.8900 | 1.9100 | 1.9100 | 5,107,501 |
06 Dec 2023 | 1.9400 | 1.9575 | 1.8800 | 1.9250 | 1.9250 | 9,426,076 |
05 Dec 2023 | 1.9750 | 2.0000 | 1.9125 | 1.9900 | 1.9900 | 7,934,780 |
04 Dec 2023 | 2.0200 | 2.0300 | 1.9500 | 1.9750 | 1.9750 | 9,100,853 |
03 Dec 2023 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 4,944,278 |
30 Nov 2023 | 2.0000 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 3,970,784 |
29 Nov 2023 | 2.0600 | 2.0700 | 2.0100 | 2.0100 | 2.0100 | 9,230,610 |
28 Nov 2023 | 2.0800 | 2.0800 | 2.0300 | 2.0300 | 2.0300 | 4,112,364 |
27 Nov 2023 | 2.0900 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 4,453,196 |
26 Nov 2023 | 2.1600 | 2.1700 | 2.0900 | 2.0900 | 2.0900 | 2,326,443 |
23 Nov 2023 | 2.1600 | 2.1800 | 2.1100 | 2.1300 | 2.1300 | 2,392,111 |
22 Nov 2023 | 2.1600 | 2.2400 | 2.1200 | 2.1200 | 2.1200 | 5,068,663 |
21 Nov 2023 | 2.1500 | 2.1950 | 2.1200 | 2.1600 | 2.1600 | 2,908,848 |
20 Nov 2023 | 2.1400 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 4,335,879 |
19 Nov 2023 | 2.1000 | 2.1900 | 2.0900 | 2.1200 | 2.1200 | 5,265,211 |
16 Nov 2023 | 1.9600 | 2.0700 | 1.9600 | 2.0500 | 2.0500 | 17,974,716 |
15 Nov 2023 | 2.1289 | 2.1289 | 2.1289 | 2.1289 | 2.1289 | - |
14 Nov 2023 | 2.3864 | 2.4260 | 2.0794 | 2.1289 | 2.1289 | 3,400,841 |
13 Nov 2023 | 2.3369 | 2.3765 | 2.3270 | 2.3765 | 2.3765 | 1,838,429 |
12 Nov 2023 | 2.3270 | 2.3468 | 2.2478 | 2.2775 | 2.2775 | 1,439,047 |
09 Nov 2023 | 2.3171 | 2.3567 | 2.3072 | 2.3369 | 2.3369 | 1,613,506 |
08 Nov 2023 | 2.3270 | 2.3369 | 2.2973 | 2.3270 | 2.3270 | 2,144,962 |
07 Nov 2023 | 2.2874 | 2.3369 | 2.2577 | 2.3270 | 2.3270 | 4,109,078 |
06 Nov 2023 | 2.3963 | 2.4013 | 2.3072 | 2.3765 | 2.3765 | 2,705,172 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |