Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9865 | 2.0060 | 1.9800 | 2.0045 | 2.0045 | 3,416 |
02 May 2024 | 1.9390 | 1.9790 | 1.8860 | 1.9630 | 1.9630 | 13,911 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1.8960 | 1.9500 | 1.8990 | 1.9500 | 1.9500 | 15,486 |
29 Apr 2024 | 1.8560 | 1.9100 | 1.8510 | 1.8910 | 1.8910 | 3,711 |
26 Apr 2024 | 1.7875 | 1.8301 | 1.7910 | 1.7980 | 1.7980 | 6,093 |
25 Apr 2024 | 1.7720 | 1.7809 | 1.7651 | 1.7809 | 1.7809 | 2,840 |
24 Apr 2024 | 1.7565 | 1.7840 | 1.7380 | 1.7750 | 1.7750 | 2,947 |
23 Apr 2024 | 1.7805 | 1.7740 | 1.7631 | 1.7715 | 1.7715 | 4,173 |
22 Apr 2024 | 1.7935 | 1.8000 | 1.7737 | 1.8000 | 1.8000 | 7,352 |
19 Apr 2024 | 1.7925 | 1.8050 | 1.7840 | 1.8050 | 1.8050 | 6,578 |
18 Apr 2024 | 1.7505 | 1.7902 | 1.7450 | 1.7677 | 1.7677 | 26,303 |
17 Apr 2024 | 1.7660 | 1.7670 | 1.7450 | 1.7469 | 1.7469 | 2,728 |
16 Apr 2024 | 1.7895 | 1.7750 | 1.7430 | 1.7530 | 1.7530 | 6,224 |
15 Apr 2024 | 1.8265 | 1.8370 | 1.7899 | 1.7900 | 1.7900 | 3,770 |
12 Apr 2024 | 1.8910 | 1.9010 | 1.8050 | 1.8459 | 1.8459 | 28,246 |
11 Apr 2024 | 1.8775 | 1.9090 | 1.8839 | 1.9090 | 1.9090 | 25,469 |
10 Apr 2024 | 1.8810 | 1.9010 | 1.8660 | 1.8867 | 1.8867 | 26,046 |
09 Apr 2024 | 1.8940 | 1.9040 | 1.8680 | 1.8846 | 1.8846 | 9,748 |
08 Apr 2024 | 1.8615 | 1.8771 | 1.8190 | 1.8575 | 1.8575 | 17,854 |
05 Apr 2024 | 1.9145 | 1.9200 | 1.8500 | 1.8951 | 1.8951 | 32,608 |
04 Apr 2024 | 1.9965 | 1.9870 | 1.9240 | 1.9350 | 1.9350 | 34,723 |
03 Apr 2024 | 1.9810 | 1.9891 | 1.9800 | 1.9890 | 1.9890 | 33,968 |
02 Apr 2024 | 1.9465 | 1.9740 | 1.9659 | 1.9659 | 1.9659 | 2,387 |
28 Mar 2024 | 1.9290 | 1.9460 | 1.9170 | 1.9460 | 1.9460 | 32,772 |
27 Mar 2024 | 1.9540 | 1.9630 | 1.9392 | 1.9392 | 1.9392 | 4,467 |
26 Mar 2024 | 1.9210 | 1.9600 | 1.9200 | 1.9600 | 1.9600 | 1,274 |
25 Mar 2024 | 1.9145 | 1.9111 | 1.8900 | 1.9070 | 1.9070 | 31,615 |
22 Mar 2024 | 1.8550 | 1.9080 | 1.8800 | 1.9000 | 1.9000 | 45,851 |
21 Mar 2024 | 1.8225 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 31,206 |
20 Mar 2024 | 1.8235 | 1.8220 | 1.8079 | 1.8080 | 1.8080 | 22,734 |
19 Mar 2024 | 1.7780 | 1.8129 | 1.7837 | 1.8100 | 1.8100 | 4,326 |
18 Mar 2024 | 1.7690 | 1.8080 | 1.7739 | 1.7926 | 1.7926 | 20,333 |
15 Mar 2024 | 1.7525 | 1.7740 | 1.7220 | 1.7639 | 1.7639 | 26,479 |
14 Mar 2024 | 1.7210 | 1.7930 | 1.7260 | 1.7795 | 1.7795 | 19,279 |
13 Mar 2024 | 1.6745 | 1.7200 | 1.6370 | 1.7049 | 1.7049 | 27,582 |
12 Mar 2024 | 1.6900 | 1.7850 | 1.6410 | 1.6973 | 1.6973 | 15,658 |
11 Mar 2024 | 1.6335 | 1.6140 | 1.5879 | 1.5956 | 1.5956 | 5,332 |
08 Mar 2024 | 1.5935 | 1.6460 | 1.6080 | 1.6260 | 1.6260 | 3,216 |
07 Mar 2024 | 1.6140 | 1.5940 | 1.5790 | 1.5882 | 1.5882 | 3,190 |
06 Mar 2024 | 1.6080 | 1.6330 | 1.6070 | 1.6171 | 1.6171 | 16,504 |
05 Mar 2024 | 1.5835 | 1.6039 | 1.5720 | 1.5720 | 1.5720 | 2,696 |
04 Mar 2024 | 1.6235 | 1.5990 | 1.5700 | 1.5783 | 1.5783 | 25,969 |
01 Mar 2024 | 1.6130 | 1.6590 | 1.6150 | 1.6462 | 1.6462 | 8,022 |
29 Feb 2024 | 1.6090 | 1.6235 | 1.6059 | 1.6090 | 1.6090 | 8,983 |
28 Feb 2024 | 1.6225 | 1.6080 | 1.5960 | 1.6080 | 1.6080 | 3,417 |
27 Feb 2024 | 1.5895 | 1.6130 | 1.5800 | 1.5956 | 1.5956 | 6,074 |
26 Feb 2024 | 1.5965 | 1.5870 | 1.5700 | 1.5749 | 1.5749 | 8,911 |
23 Feb 2024 | 1.6265 | 1.6300 | 1.5791 | 1.5840 | 1.5840 | 6,727 |
22 Feb 2024 | 1.6365 | 1.6430 | 1.6220 | 1.6380 | 1.6380 | 2,761 |
21 Feb 2024 | 1.6460 | 1.6440 | 1.6300 | 1.6389 | 1.6389 | 14,734 |
20 Feb 2024 | 1.6500 | 1.6740 | 1.6610 | 1.6610 | 1.6610 | 4,698 |
19 Feb 2024 | 1.6635 | 1.6420 | 1.6380 | 1.6402 | 1.6402 | 2,544 |
16 Feb 2024 | 1.7125 | 1.7250 | 1.6750 | 1.6985 | 1.6985 | 28,388 |
15 Feb 2024 | 1.6460 | 1.6860 | 1.6430 | 1.6596 | 1.6596 | 13,891 |
14 Feb 2024 | 1.6725 | 1.6400 | 1.6219 | 1.6252 | 1.6252 | 6,773 |
13 Feb 2024 | 1.7825 | 1.7620 | 1.6611 | 1.6874 | 1.6874 | 21,939 |
12 Feb 2024 | 1.8490 | 1.8760 | 1.7660 | 1.8280 | 1.8280 | 33,396 |
09 Feb 2024 | 1.8070 | 1.8360 | 1.8280 | 1.8280 | 1.8280 | 3,712 |
08 Feb 2024 | 1.8775 | 1.8850 | 1.8590 | 1.8590 | 1.8590 | 3,413 |
07 Feb 2024 | 1.9280 | 1.9040 | 1.8830 | 1.8830 | 1.8830 | 9,872 |
06 Feb 2024 | 1.9455 | 1.9320 | 1.8963 | 1.9054 | 1.9054 | 12,974 |
05 Feb 2024 | 1.9775 | 1.9940 | 1.9349 | 1.9349 | 1.9349 | 13,892 |
02 Feb 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
01 Feb 2024 | 1.9805 | 1.9940 | 1.9590 | 1.9770 | 1.9770 | 10,001 |
31 Jan 2024 | 1.9710 | 1.9766 | 1.9530 | 1.9766 | 1.9766 | 3,374 |
30 Jan 2024 | 1.9775 | 1.9755 | 1.9559 | 1.9685 | 1.9685 | 8,705 |
29 Jan 2024 | 1.9910 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 462 |
26 Jan 2024 | 1.9710 | 2.0079 | 1.9790 | 2.0079 | 2.0079 | 449 |
25 Jan 2024 | 1.9865 | 1.9870 | 1.9550 | 1.9611 | 1.9611 | 2,258 |
24 Jan 2024 | 2.0060 | 2.0020 | 1.9791 | 1.9886 | 1.9886 | 9,006 |
23 Jan 2024 | 2.0040 | 2.0160 | 1.9971 | 2.0130 | 2.0130 | 3,566 |
22 Jan 2024 | 2.0375 | 2.0212 | 2.0022 | 2.0022 | 2.0022 | 3,374 |
19 Jan 2024 | 2.0770 | 2.0440 | 2.0020 | 2.0218 | 2.0218 | 12,601 |
18 Jan 2024 | 2.0275 | 2.0580 | 1.9920 | 1.9920 | 1.9920 | 18,328 |
17 Jan 2024 | 2.0650 | 2.0600 | 2.0276 | 2.0381 | 2.0381 | 30,926 |
16 Jan 2024 | 2.0415 | 2.0640 | 2.0220 | 2.0560 | 2.0560 | 27,441 |
15 Jan 2024 | 2.0920 | 2.0640 | 2.0280 | 2.0341 | 2.0341 | 51,937 |
12 Jan 2024 | 2.0630 | 2.1120 | 2.0140 | 2.0930 | 2.0930 | 37,934 |
11 Jan 2024 | 2.0820 | 2.0519 | 2.0481 | 2.0498 | 2.0498 | 4,252 |
10 Jan 2024 | 2.0900 | 2.0840 | 2.0710 | 2.0717 | 2.0717 | 24,131 |
09 Jan 2024 | 2.1350 | 2.1300 | 2.0940 | 2.1084 | 2.1084 | 30,393 |
08 Jan 2024 | 2.1250 | 2.1298 | 2.0700 | 2.1298 | 2.1298 | 48,482 |
05 Jan 2024 | 2.0710 | 2.1290 | 2.0540 | 2.1290 | 2.1290 | 33,061 |
04 Jan 2024 | 2.0060 | 2.0700 | 2.0260 | 2.0700 | 2.0700 | 27,706 |
03 Jan 2024 | 2.0570 | 2.0160 | 1.9980 | 2.0091 | 2.0091 | 5,363 |
02 Jan 2024 | 1.9890 | 2.0600 | 2.0140 | 2.0477 | 2.0477 | 18,609 |
29 Dec 2023 | 1.9475 | 1.9850 | 1.9390 | 1.9708 | 1.9708 | 23,230 |
28 Dec 2023 | 1.9445 | 1.9571 | 1.9539 | 1.9571 | 1.9571 | 24,590 |
27 Dec 2023 | 1.9775 | 1.9500 | 1.9370 | 1.9411 | 1.9411 | 1,424 |
22 Dec 2023 | 1.9615 | 1.9780 | 1.9480 | 1.9766 | 1.9766 | 22,161 |
21 Dec 2023 | 1.9650 | 1.9680 | 1.9489 | 1.9680 | 1.9680 | 10,853 |
20 Dec 2023 | 1.9165 | 1.9740 | 1.9350 | 1.9691 | 1.9691 | 12,338 |
19 Dec 2023 | 1.9085 | 1.9300 | 1.8970 | 1.9110 | 1.9110 | 25,311 |
18 Dec 2023 | 1.9495 | 1.9590 | 1.8980 | 1.9028 | 1.9028 | 25,663 |
15 Dec 2023 | 1.9635 | 2.0060 | 1.9570 | 1.9698 | 1.9698 | 44,375 |
14 Dec 2023 | 1.8705 | 1.9930 | 1.9390 | 1.9720 | 1.9720 | 24,959 |
13 Dec 2023 | 1.8950 | 1.8870 | 1.8610 | 1.8640 | 1.8640 | 12,671 |
12 Dec 2023 | 1.9340 | 1.9390 | 1.8921 | 1.9036 | 1.9036 | 50,755 |
11 Dec 2023 | 2.0105 | 2.0135 | 1.9300 | 2.0135 | 2.0135 | 34,677 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |