Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1.6360 | 1.6360 | 1.6110 | 1.6350 | 1.6350 | 1,288 |
24 Apr 2024 | 1.6735 | 1.6770 | 1.6200 | 1.6265 | 1.6265 | 4,340 |
23 Apr 2024 | 1.6500 | 1.6984 | 1.6299 | 1.6685 | 1.6685 | 17,146 |
22 Apr 2024 | 1.5975 | 1.6559 | 1.5929 | 1.6325 | 1.6325 | 59,351 |
19 Apr 2024 | 1.6385 | 1.6400 | 1.5861 | 1.5895 | 1.5895 | 5,253 |
18 Apr 2024 | 1.6205 | 1.6600 | 1.5939 | 1.6375 | 1.6375 | 37,673 |
17 Apr 2024 | 1.6000 | 1.6260 | 1.5740 | 1.5825 | 1.5825 | 36,618 |
16 Apr 2024 | 1.6000 | 1.6250 | 1.5760 | 1.6325 | 1.6325 | 34,056 |
15 Apr 2024 | 1.6500 | 1.6550 | 1.6050 | 1.6235 | 1.6235 | 45,437 |
12 Apr 2024 | 1.6840 | 1.7644 | 1.6590 | 1.6655 | 1.6655 | 138,810 |
11 Apr 2024 | 1.7405 | 1.7500 | 1.6800 | 1.6940 | 1.6940 | 58,235 |
10 Apr 2024 | 1.8345 | 1.8600 | 1.7371 | 1.7525 | 1.7525 | 48,277 |
09 Apr 2024 | 1.8205 | 1.8490 | 1.7810 | 1.7945 | 1.7945 | 83,263 |
08 Apr 2024 | 1.8265 | 1.8060 | 1.7150 | 1.7845 | 1.7845 | 137,214 |
05 Apr 2024 | 1.6990 | 1.7640 | 1.7100 | 1.7260 | 1.7260 | 44,044 |
04 Apr 2024 | 1.8605 | 1.8600 | 1.7580 | 1.7670 | 1.7670 | 56,544 |
03 Apr 2024 | 1.7720 | 1.8670 | 1.7000 | 1.8430 | 1.8430 | 147,123 |
02 Apr 2024 | 1.5495 | 1.7019 | 1.5200 | 1.7065 | 1.7065 | 230,257 |
28 Mar 2024 | 1.4695 | 1.5300 | 1.4604 | 1.4685 | 1.4685 | 56,704 |
27 Mar 2024 | 1.4605 | 1.4700 | 1.3950 | 1.4420 | 1.4420 | 37,874 |
26 Mar 2024 | 1.3845 | 1.4670 | 1.3350 | 1.4695 | 1.4695 | 40,992 |
25 Mar 2024 | 1.4605 | 1.4420 | 1.3810 | 1.4080 | 1.4080 | 65,943 |
22 Mar 2024 | 1.4695 | 1.5100 | 1.4579 | 1.4580 | 1.4580 | 124,929 |
21 Mar 2024 | 1.5485 | 1.5250 | 1.4330 | 1.4550 | 1.4550 | 84,867 |
20 Mar 2024 | 1.4255 | 1.5700 | 1.3910 | 1.5250 | 1.5250 | 123,062 |
19 Mar 2024 | 1.4335 | 1.4261 | 1.3770 | 1.4315 | 1.4315 | 87,126 |
18 Mar 2024 | 1.5390 | 1.5130 | 1.4219 | 1.4410 | 1.4410 | 117,316 |
15 Mar 2024 | 1.6100 | 1.6100 | 1.5030 | 1.5025 | 1.5025 | 100,486 |
14 Mar 2024 | 1.6100 | 1.6600 | 1.5700 | 1.5790 | 1.5790 | 64,270 |
13 Mar 2024 | 1.6400 | 1.6481 | 1.6040 | 1.6180 | 1.6180 | 68,582 |
12 Mar 2024 | 1.5600 | 1.6370 | 1.5460 | 1.6215 | 1.6215 | 76,919 |
11 Mar 2024 | 1.6000 | 1.6223 | 1.5510 | 1.5855 | 1.5855 | 78,000 |
08 Mar 2024 | 1.5740 | 1.5881 | 1.5400 | 1.5750 | 1.5750 | 95,758 |
07 Mar 2024 | 1.5700 | 1.5732 | 1.5500 | 1.5650 | 1.5650 | 69,944 |
06 Mar 2024 | 1.6540 | 1.6630 | 1.5701 | 1.5865 | 1.5865 | 110,088 |
05 Mar 2024 | 1.8000 | 1.7810 | 1.6221 | 1.6365 | 1.6365 | 73,754 |
04 Mar 2024 | 1.9200 | 1.9022 | 1.7498 | 1.7750 | 1.7750 | 117,416 |
01 Mar 2024 | 1.9535 | 1.9850 | 1.7970 | 1.9115 | 1.9115 | 231,305 |
29 Feb 2024 | 1.9300 | 2.1520 | 1.9220 | 2.0510 | 2.0510 | 681,043 |
28 Feb 2024 | 1.8500 | 1.8750 | 1.7410 | 1.7875 | 1.7875 | 24,927 |
27 Feb 2024 | 1.6645 | 1.8130 | 1.6550 | 1.8020 | 1.8020 | 63,142 |
26 Feb 2024 | 1.8800 | 1.8720 | 1.6650 | 1.6725 | 1.6725 | 54,109 |
23 Feb 2024 | 1.7455 | 1.8610 | 1.7160 | 1.7630 | 1.7630 | 30,856 |
22 Feb 2024 | 1.7495 | 1.7450 | 1.6520 | 1.7310 | 1.7310 | 217,124 |
21 Feb 2024 | 1.4520 | 1.7409 | 1.4950 | 1.7350 | 1.7350 | 157,530 |
20 Feb 2024 | 1.6800 | 1.6390 | 1.4701 | 1.4840 | 1.4840 | 94,204 |
19 Feb 2024 | 1.7855 | 1.7720 | 1.6430 | 1.6920 | 1.6920 | 110,110 |
16 Feb 2024 | 1.8800 | 1.9210 | 1.7778 | 1.7945 | 1.7945 | 101,745 |
15 Feb 2024 | 1.9200 | 1.9000 | 1.8620 | 1.8775 | 1.8775 | 382,950 |
14 Feb 2024 | 1.8295 | 1.8770 | 1.7530 | 1.8800 | 1.8800 | 70,778 |
13 Feb 2024 | 1.8695 | 1.8660 | 1.7620 | 1.8440 | 1.8440 | 74,786 |
12 Feb 2024 | 2.0395 | 2.1340 | 1.8499 | 1.8775 | 1.8775 | 111,937 |
09 Feb 2024 | 2.0900 | 2.1200 | 2.0499 | 2.0730 | 2.0730 | 58,141 |
08 Feb 2024 | 2.1390 | 2.1680 | 2.0899 | 2.1250 | 2.1250 | 29,804 |
07 Feb 2024 | 2.2150 | 2.2400 | 2.1200 | 2.1370 | 2.1370 | 89,498 |
06 Feb 2024 | 2.2540 | 2.2720 | 2.1640 | 2.2230 | 2.2230 | 64,345 |
05 Feb 2024 | 2.2600 | 2.2760 | 2.2499 | 2.2480 | 2.2480 | 70,390 |
02 Feb 2024 | 2.2190 | 2.3400 | 2.2179 | 2.2400 | 2.2400 | 54,404 |
01 Feb 2024 | 2.3340 | 2.3200 | 2.1800 | 2.2050 | 2.2050 | 142,575 |
31 Jan 2024 | 2.3690 | 2.4240 | 2.3500 | 2.3630 | 2.3630 | 68,280 |
30 Jan 2024 | 2.4000 | 2.4060 | 2.3540 | 2.3770 | 2.3770 | 37,098 |
29 Jan 2024 | 2.3890 | 2.3939 | 2.3060 | 2.4020 | 2.4020 | 43,765 |
26 Jan 2024 | 2.3200 | 2.3760 | 2.2381 | 2.3710 | 2.3710 | 46,038 |
25 Jan 2024 | 2.2400 | 2.2800 | 2.2280 | 2.2540 | 2.2540 | 56,884 |
24 Jan 2024 | 2.2290 | 2.2480 | 2.1790 | 2.2210 | 2.2210 | 49,777 |
23 Jan 2024 | 2.1290 | 2.2160 | 2.1300 | 2.1780 | 2.1780 | 57,236 |
22 Jan 2024 | 2.1000 | 2.1680 | 2.0880 | 2.1350 | 2.1350 | 41,907 |
19 Jan 2024 | 2.1800 | 2.1740 | 2.0840 | 2.0920 | 2.0920 | 77,131 |
18 Jan 2024 | 2.1370 | 2.1800 | 2.1200 | 2.1600 | 2.1600 | 80,076 |
17 Jan 2024 | 2.1020 | 2.1700 | 2.0860 | 2.1490 | 2.1490 | 68,193 |
16 Jan 2024 | 2.1780 | 2.2040 | 2.1200 | 2.1230 | 2.1230 | 27,500 |
15 Jan 2024 | 2.1900 | 2.2440 | 2.1700 | 2.1900 | 2.1900 | 44,669 |
12 Jan 2024 | 2.2290 | 2.3000 | 2.2220 | 2.2370 | 2.2370 | 64,685 |
11 Jan 2024 | 2.3440 | 2.3395 | 2.2239 | 2.2500 | 2.2500 | 67,938 |
10 Jan 2024 | 2.3200 | 2.3480 | 2.2920 | 2.3170 | 2.3170 | 73,458 |
09 Jan 2024 | 2.4510 | 2.4760 | 2.3199 | 2.3260 | 2.3260 | 104,056 |
08 Jan 2024 | 2.4800 | 2.5140 | 2.3880 | 2.4900 | 2.4900 | 105,529 |
05 Jan 2024 | 2.5390 | 2.5540 | 2.4020 | 2.4750 | 2.4750 | 132,413 |
04 Jan 2024 | 2.6150 | 2.5960 | 2.5100 | 2.5450 | 2.5450 | 89,447 |
03 Jan 2024 | 2.6720 | 2.6400 | 2.5060 | 2.5680 | 2.5680 | 79,105 |
02 Jan 2024 | 2.4860 | 2.6320 | 2.4219 | 2.6440 | 2.6440 | 85,195 |
29 Dec 2023 | 2.4820 | 2.4840 | 2.4039 | 2.4610 | 2.4610 | 193,570 |
28 Dec 2023 | 2.4410 | 2.4900 | 2.4200 | 2.4820 | 2.4820 | 48,143 |
27 Dec 2023 | 2.4900 | 2.5320 | 2.4599 | 2.4880 | 2.4880 | 23,738 |
22 Dec 2023 | 2.3500 | 2.4359 | 2.3500 | 2.3690 | 2.3690 | 65,879 |
21 Dec 2023 | 2.3610 | 2.4000 | 2.3300 | 2.3950 | 2.3950 | 33,369 |
20 Dec 2023 | 2.3810 | 2.4040 | 2.3500 | 2.4080 | 2.4080 | 101,289 |
19 Dec 2023 | 2.3200 | 2.4020 | 2.3140 | 2.3340 | 2.3340 | 76,120 |
18 Dec 2023 | 2.4590 | 2.5340 | 2.2780 | 2.2780 | 2.2780 | 148,371 |
15 Dec 2023 | 2.3610 | 2.4520 | 2.3140 | 2.4260 | 2.4260 | 82,222 |
14 Dec 2023 | 2.1550 | 2.3920 | 2.2100 | 2.3520 | 2.3520 | 157,351 |
13 Dec 2023 | 2.1490 | 2.1900 | 2.0660 | 2.1330 | 2.1330 | 67,769 |
12 Dec 2023 | 2.2500 | 2.2400 | 2.1259 | 2.1430 | 2.1430 | 83,186 |
11 Dec 2023 | 2.2810 | 2.3000 | 2.2061 | 2.2130 | 2.2130 | 72,541 |
08 Dec 2023 | 2.2480 | 2.3060 | 2.2280 | 2.2990 | 2.2990 | 100,587 |
07 Dec 2023 | 2.2400 | 2.2300 | 2.1300 | 2.2070 | 2.2070 | 109,779 |
06 Dec 2023 | 2.1000 | 2.2260 | 2.0740 | 2.2010 | 2.2010 | 187,772 |
05 Dec 2023 | 2.0510 | 2.1100 | 2.0400 | 2.0590 | 2.0590 | 161,872 |
04 Dec 2023 | 2.2090 | 2.1879 | 2.0819 | 2.0960 | 2.0960 | 120,766 |
01 Dec 2023 | 2.2070 | 2.2200 | 2.1360 | 2.1680 | 2.1680 | 103,959 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |