Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.7000 | 1.8676 | 1.5500 | 1.6200 | 1.6200 | 12,124 |
01 May 2024 | 1.5400 | 1.8540 | 1.5140 | 1.7000 | 1.7000 | 165,100 |
30 Apr 2024 | 1.3000 | 1.5400 | 1.2900 | 1.5400 | 1.5400 | 43,800 |
29 Apr 2024 | 1.1800 | 1.3510 | 1.1800 | 1.2800 | 1.2800 | 22,000 |
26 Apr 2024 | 1.1850 | 1.2000 | 1.1700 | 1.1850 | 1.1850 | 10,000 |
25 Apr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 3,900 |
24 Apr 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 7,500 |
23 Apr 2024 | 1.1300 | 1.2350 | 1.1300 | 1.2100 | 1.2100 | 4,900 |
22 Apr 2024 | 1.1300 | 1.2200 | 1.1300 | 1.1800 | 1.1800 | 13,900 |
19 Apr 2024 | 1.1100 | 1.2000 | 1.0810 | 1.1660 | 1.1660 | 3,700 |
18 Apr 2024 | 1.1400 | 1.2250 | 1.1100 | 1.2100 | 1.2100 | 8,800 |
17 Apr 2024 | 1.1000 | 1.2380 | 1.0780 | 1.1210 | 1.1210 | 7,900 |
16 Apr 2024 | 1.2000 | 1.2500 | 1.1360 | 1.1560 | 1.1560 | 14,500 |
15 Apr 2024 | 1.2300 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 9,100 |
12 Apr 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 28,200 |
11 Apr 2024 | 1.3000 | 1.4000 | 1.1000 | 1.1000 | 1.1000 | 37,400 |
10 Apr 2024 | 1.2000 | 1.3300 | 1.1900 | 1.3000 | 1.3000 | 11,300 |
09 Apr 2024 | 1.4100 | 1.4900 | 1.2650 | 1.3150 | 1.3150 | 7,500 |
08 Apr 2024 | 1.4200 | 1.5000 | 1.2000 | 1.4000 | 1.4000 | 5,400 |
05 Apr 2024 | 1.4500 | 1.5300 | 1.4100 | 1.4100 | 1.4100 | 3,800 |
04 Apr 2024 | 1.5300 | 1.5800 | 1.4300 | 1.4400 | 1.4400 | 27,900 |
03 Apr 2024 | 1.5100 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 14,100 |
02 Apr 2024 | 1.5300 | 1.5550 | 1.5100 | 1.5100 | 1.5100 | 8,200 |
01 Apr 2024 | 1.8500 | 1.8500 | 1.5000 | 1.5100 | 1.5100 | 111,600 |
28 Mar 2024 | 1.8900 | 1.9000 | 1.7230 | 1.8650 | 1.8650 | 13,400 |
27 Mar 2024 | 1.8500 | 1.9000 | 1.7000 | 1.8600 | 1.8600 | 34,800 |
26 Mar 2024 | 1.8600 | 1.8900 | 1.8100 | 1.8850 | 1.8850 | 13,900 |
25 Mar 2024 | 1.8800 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 2,400 |
22 Mar 2024 | 1.7500 | 1.8900 | 1.7400 | 1.8100 | 1.8100 | 59,400 |
21 Mar 2024 | 1.9000 | 1.9000 | 1.6600 | 1.8300 | 1.8300 | 29,000 |
20 Mar 2024 | 1.7550 | 1.9200 | 1.7550 | 1.9000 | 1.9000 | 5,700 |
19 Mar 2024 | 1.9800 | 1.9800 | 1.8500 | 1.9400 | 1.9400 | 2,700 |
18 Mar 2024 | 2.0000 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 1,900 |
15 Mar 2024 | 2.0150 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 5,500 |
14 Mar 2024 | 2.1000 | 2.1600 | 1.9500 | 2.0400 | 2.0400 | 12,100 |
13 Mar 2024 | 2.1600 | 2.1950 | 2.0500 | 2.1500 | 2.1500 | 14,800 |
12 Mar 2024 | 2.1500 | 2.2900 | 2.1400 | 2.1400 | 2.1400 | 17,000 |
11 Mar 2024 | 2.1400 | 2.2360 | 2.1400 | 2.1500 | 2.1500 | 6,400 |
08 Mar 2024 | 2.1800 | 2.2500 | 2.1100 | 2.1400 | 2.1400 | 8,000 |
07 Mar 2024 | 2.1800 | 2.2500 | 2.1800 | 2.2200 | 2.2200 | 1,700 |
06 Mar 2024 | 2.3700 | 2.3700 | 2.1800 | 2.2000 | 2.2000 | 6,000 |
05 Mar 2024 | 2.4000 | 2.4000 | 2.2300 | 2.2600 | 2.2600 | 15,000 |
04 Mar 2024 | 2.3500 | 2.4400 | 2.1980 | 2.2500 | 2.2500 | 24,800 |
01 Mar 2024 | 2.3400 | 2.3400 | 2.2140 | 2.2800 | 2.2800 | 9,300 |
29 Feb 2024 | 2.1800 | 2.3740 | 2.1800 | 2.3500 | 2.3500 | 6,800 |
28 Feb 2024 | 2.1600 | 2.3300 | 2.1500 | 2.2200 | 2.2200 | 14,400 |
27 Feb 2024 | 2.3500 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 2,200 |
26 Feb 2024 | 2.2260 | 2.3720 | 2.2260 | 2.3720 | 2.3720 | 1,500 |
23 Feb 2024 | 2.1200 | 2.3400 | 2.1200 | 2.3400 | 2.3400 | 1,800 |
22 Feb 2024 | 2.2700 | 2.3100 | 2.2400 | 2.2400 | 2.2400 | 6,100 |
21 Feb 2024 | 2.4000 | 2.4000 | 2.3020 | 2.3200 | 2.3200 | 3,100 |
20 Feb 2024 | 2.3600 | 2.3920 | 2.3180 | 2.3900 | 2.3900 | 1,000 |
16 Feb 2024 | 2.1700 | 2.3000 | 2.1600 | 2.2400 | 2.2400 | 7,600 |
15 Feb 2024 | 2.4000 | 2.4000 | 2.1000 | 2.3800 | 2.3800 | 3,100 |
14 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 400 |
13 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
12 Feb 2024 | 2.4000 | 2.4000 | 2.2800 | 2.4000 | 2.4000 | 7,900 |
09 Feb 2024 | 2.4500 | 2.4560 | 2.4000 | 2.4000 | 2.4000 | 1,700 |
08 Feb 2024 | 2.3210 | 2.4500 | 2.3210 | 2.4500 | 2.4500 | 800 |
07 Feb 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 900 |
06 Feb 2024 | 2.5210 | 2.6350 | 2.4100 | 2.6350 | 2.6350 | 4,500 |
05 Feb 2024 | 2.4000 | 2.5100 | 2.2500 | 2.5100 | 2.5100 | 9,600 |
02 Feb 2024 | 2.7300 | 2.7400 | 2.4400 | 2.4900 | 2.4900 | 24,600 |
01 Feb 2024 | 2.6200 | 2.6200 | 2.6130 | 2.6130 | 2.6130 | 400 |
31 Jan 2024 | 2.6700 | 2.6700 | 2.5600 | 2.6200 | 2.6200 | 5,900 |
30 Jan 2024 | 2.6800 | 2.6800 | 2.5600 | 2.6100 | 2.6100 | 7,500 |
29 Jan 2024 | 2.7200 | 2.7230 | 2.5100 | 2.7000 | 2.7000 | 2,900 |
26 Jan 2024 | 2.6910 | 2.6910 | 2.6500 | 2.6500 | 2.6500 | 800 |
25 Jan 2024 | 2.6200 | 2.6200 | 2.5980 | 2.5980 | 2.5980 | 400 |
24 Jan 2024 | 2.5200 | 2.7740 | 2.5160 | 2.6600 | 2.6600 | 10,200 |
23 Jan 2024 | 2.5500 | 2.6800 | 2.4680 | 2.6600 | 2.6600 | 44,600 |
22 Jan 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 27,900 |
19 Jan 2024 | 2.9500 | 2.9500 | 2.6000 | 2.6000 | 2.6000 | 16,200 |
18 Jan 2024 | 2.7000 | 3.0100 | 2.7000 | 3.0100 | 3.0100 | 1,300 |
17 Jan 2024 | 2.8230 | 2.9400 | 2.6900 | 2.8800 | 2.8800 | 15,700 |
16 Jan 2024 | 2.8300 | 2.9900 | 2.8300 | 2.8800 | 2.8800 | 5,100 |
12 Jan 2024 | 2.9610 | 2.9610 | 2.8700 | 2.8800 | 2.8800 | 5,700 |
11 Jan 2024 | 2.9190 | 3.0600 | 2.8300 | 2.8900 | 2.8900 | 28,700 |
10 Jan 2024 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 2,200 |
09 Jan 2024 | 3.0100 | 3.0100 | 2.8990 | 3.0000 | 3.0000 | 8,200 |
08 Jan 2024 | 2.8800 | 3.1400 | 2.8500 | 3.0250 | 3.0250 | 8,700 |
05 Jan 2024 | 2.8300 | 3.0000 | 2.8000 | 2.8500 | 2.8500 | 19,800 |
04 Jan 2024 | 2.7400 | 2.8900 | 2.7250 | 2.8500 | 2.8500 | 6,700 |
03 Jan 2024 | 2.7950 | 2.8360 | 2.7000 | 2.7650 | 2.7650 | 2,900 |
02 Jan 2024 | 3.0800 | 3.3000 | 2.6400 | 2.8970 | 2.8970 | 21,200 |
29 Dec 2023 | 3.0000 | 3.1200 | 2.9580 | 3.1200 | 3.1200 | 900 |
28 Dec 2023 | 3.1000 | 3.3100 | 3.0000 | 3.0000 | 3.0000 | 16,600 |
27 Dec 2023 | 3.1100 | 3.1400 | 3.0100 | 3.1400 | 3.1400 | 2,500 |
26 Dec 2023 | 3.1500 | 3.1550 | 3.0100 | 3.0100 | 3.0100 | 14,900 |
22 Dec 2023 | 3.0500 | 3.2340 | 3.0500 | 3.0500 | 3.0500 | 9,100 |
21 Dec 2023 | 2.9350 | 3.0510 | 2.9350 | 3.0500 | 3.0500 | 3,100 |
20 Dec 2023 | 2.9100 | 2.9500 | 2.8500 | 2.9370 | 2.9370 | 14,200 |
19 Dec 2023 | 2.9300 | 2.9750 | 2.9300 | 2.9500 | 2.9500 | 5,100 |
18 Dec 2023 | 2.9400 | 3.0100 | 2.6500 | 2.8400 | 2.8400 | 15,900 |
15 Dec 2023 | 2.9000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 14,300 |
14 Dec 2023 | 3.1000 | 3.2000 | 2.9000 | 3.0800 | 3.0800 | 13,800 |
13 Dec 2023 | 2.9200 | 2.9200 | 2.9100 | 2.9100 | 2.9100 | 2,600 |
12 Dec 2023 | 3.0100 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 4,200 |
11 Dec 2023 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 3,700 |
08 Dec 2023 | 3.1590 | 3.2600 | 3.0600 | 3.1200 | 3.1200 | 6,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |