Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.6300 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 233,300 |
25 Apr 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 153,700 |
24 Apr 2024 | 1.6600 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 126,900 |
23 Apr 2024 | 1.6900 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 130,500 |
22 Apr 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 178,700 |
19 Apr 2024 | 1.6900 | 1.7600 | 1.6700 | 1.7400 | 1.7400 | 158,500 |
18 Apr 2024 | 1.7000 | 1.7300 | 1.6500 | 1.7200 | 1.7200 | 219,600 |
17 Apr 2024 | 1.7400 | 1.7500 | 1.6300 | 1.7000 | 1.7000 | 222,000 |
16 Apr 2024 | 1.6800 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 340,500 |
15 Apr 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 313,500 |
12 Apr 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 179,100 |
11 Apr 2024 | 1.7900 | 1.9200 | 1.7600 | 1.7800 | 1.7800 | 214,900 |
10 Apr 2024 | 1.8100 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 140,200 |
09 Apr 2024 | 1.8400 | 1.8700 | 1.8200 | 1.8400 | 1.8400 | 133,500 |
08 Apr 2024 | 1.8600 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 86,900 |
05 Apr 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | 176,000 |
04 Apr 2024 | 1.9300 | 1.9900 | 1.8900 | 1.8900 | 1.8900 | 207,000 |
03 Apr 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 112,600 |
02 Apr 2024 | 1.8800 | 1.9000 | 1.8300 | 1.8700 | 1.8700 | 202,500 |
01 Apr 2024 | 1.9500 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 124,100 |
28 Mar 2024 | 1.9900 | 2.0200 | 1.9400 | 1.9400 | 1.9400 | 145,800 |
27 Mar 2024 | 1.9500 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 116,400 |
26 Mar 2024 | 1.9700 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 237,000 |
25 Mar 2024 | 1.9500 | 1.9900 | 1.9200 | 1.9500 | 1.9500 | 220,700 |
22 Mar 2024 | 1.9100 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 101,400 |
21 Mar 2024 | 1.9200 | 1.9900 | 1.8800 | 1.9100 | 1.9100 | 202,100 |
20 Mar 2024 | 1.8800 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 512,500 |
19 Mar 2024 | 1.8800 | 1.9000 | 1.8600 | 1.8900 | 1.8900 | 173,700 |
18 Mar 2024 | 1.8600 | 1.9200 | 1.8600 | 1.8700 | 1.8700 | 213,100 |
15 Mar 2024 | 1.8800 | 1.9300 | 1.8600 | 1.8900 | 1.8900 | 510,300 |
14 Mar 2024 | 1.9500 | 1.9900 | 1.8800 | 1.8900 | 1.8900 | 200,900 |
13 Mar 2024 | 2.0300 | 2.0600 | 1.9100 | 1.9500 | 1.9500 | 266,400 |
12 Mar 2024 | 1.8700 | 2.0200 | 1.8600 | 2.0000 | 2.0000 | 400,200 |
11 Mar 2024 | 1.9200 | 1.9500 | 1.8500 | 1.8900 | 1.8900 | 559,800 |
08 Mar 2024 | 2.0100 | 2.0600 | 1.9200 | 1.9500 | 1.9500 | 446,800 |
07 Mar 2024 | 2.0700 | 2.0900 | 2.0000 | 2.0100 | 2.0100 | 110,000 |
06 Mar 2024 | 2.0300 | 2.1000 | 2.0100 | 2.0400 | 2.0400 | 189,400 |
05 Mar 2024 | 2.1300 | 2.1900 | 2.0000 | 2.0100 | 2.0100 | 185,700 |
04 Mar 2024 | 2.2300 | 2.2700 | 2.0900 | 2.1300 | 2.1300 | 173,600 |
01 Mar 2024 | 2.1900 | 2.2500 | 2.1500 | 2.2200 | 2.2200 | 289,800 |
29 Feb 2024 | 2.2200 | 2.2600 | 2.1600 | 2.2200 | 2.2200 | 172,300 |
28 Feb 2024 | 2.2200 | 2.2500 | 2.1200 | 2.2200 | 2.2200 | 474,800 |
27 Feb 2024 | 1.9100 | 2.0800 | 1.9100 | 2.0200 | 2.0200 | 392,200 |
26 Feb 2024 | 1.8100 | 1.9400 | 1.8100 | 1.9400 | 1.9400 | 393,600 |
23 Feb 2024 | 1.9100 | 1.9500 | 1.8100 | 1.8600 | 1.8600 | 1,163,200 |
22 Feb 2024 | 2.1900 | 2.2600 | 2.1700 | 2.2000 | 2.2000 | 189,000 |
21 Feb 2024 | 2.2300 | 2.3300 | 2.1700 | 2.2100 | 2.2100 | 202,200 |
20 Feb 2024 | 2.2200 | 2.2600 | 2.1800 | 2.1800 | 2.1800 | 211,500 |
16 Feb 2024 | 2.3900 | 2.4600 | 2.2000 | 2.2100 | 2.2100 | 170,700 |
15 Feb 2024 | 2.3000 | 2.4000 | 2.2700 | 2.3800 | 2.3800 | 168,800 |
14 Feb 2024 | 2.1400 | 2.3000 | 2.1200 | 2.2700 | 2.2700 | 195,600 |
13 Feb 2024 | 2.3100 | 2.3100 | 2.0900 | 2.1200 | 2.1200 | 302,300 |
12 Feb 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2800 | 2.2800 | 138,800 |
09 Feb 2024 | 2.3200 | 2.3500 | 2.1900 | 2.2600 | 2.2600 | 366,400 |
08 Feb 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3200 | 2.3200 | 91,900 |
07 Feb 2024 | 2.2600 | 2.3700 | 2.1800 | 2.2700 | 2.2700 | 244,500 |
06 Feb 2024 | 2.1800 | 2.2300 | 2.1600 | 2.2200 | 2.2200 | 123,200 |
05 Feb 2024 | 2.2400 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 139,100 |
02 Feb 2024 | 2.2600 | 2.2700 | 2.1700 | 2.2600 | 2.2600 | 149,500 |
01 Feb 2024 | 2.3200 | 2.3300 | 2.2500 | 2.2600 | 2.2600 | 83,000 |
31 Jan 2024 | 2.3300 | 2.3500 | 2.2500 | 2.2900 | 2.2900 | 146,300 |
30 Jan 2024 | 2.3700 | 2.4500 | 2.3100 | 2.3500 | 2.3500 | 125,700 |
29 Jan 2024 | 2.3900 | 2.4300 | 2.3800 | 2.4100 | 2.4100 | 81,400 |
26 Jan 2024 | 2.4400 | 2.4600 | 2.3800 | 2.4000 | 2.4000 | 79,600 |
25 Jan 2024 | 2.4800 | 2.5000 | 2.4100 | 2.4300 | 2.4300 | 72,800 |
24 Jan 2024 | 2.5200 | 2.5400 | 2.3800 | 2.4400 | 2.4400 | 145,800 |
23 Jan 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4800 | 2.4800 | 140,000 |
22 Jan 2024 | 2.5500 | 2.6200 | 2.2900 | 2.4500 | 2.4500 | 254,200 |
19 Jan 2024 | 2.5300 | 2.5700 | 2.4900 | 2.5600 | 2.5600 | 149,800 |
18 Jan 2024 | 2.4400 | 2.5400 | 2.3900 | 2.5100 | 2.5100 | 236,900 |
17 Jan 2024 | 2.4100 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 137,500 |
16 Jan 2024 | 2.4000 | 2.4600 | 2.3500 | 2.4500 | 2.4500 | 222,900 |
12 Jan 2024 | 2.3900 | 2.4100 | 2.3700 | 2.3800 | 2.3800 | 120,000 |
11 Jan 2024 | 2.3800 | 2.3800 | 2.2900 | 2.3500 | 2.3500 | 153,800 |
10 Jan 2024 | 2.3700 | 2.3900 | 2.2600 | 2.3800 | 2.3800 | 124,000 |
09 Jan 2024 | 2.3900 | 2.4300 | 2.3800 | 2.3800 | 2.3800 | 215,500 |
08 Jan 2024 | 2.3600 | 2.4300 | 2.3400 | 2.4200 | 2.4200 | 130,800 |
05 Jan 2024 | 2.3800 | 2.4100 | 2.2600 | 2.3200 | 2.3200 | 400,600 |
04 Jan 2024 | 2.4100 | 2.4200 | 2.3300 | 2.4000 | 2.4000 | 124,300 |
03 Jan 2024 | 2.5200 | 2.5600 | 2.3600 | 2.3800 | 2.3800 | 263,400 |
02 Jan 2024 | 2.5600 | 2.5800 | 2.4900 | 2.4900 | 2.4900 | 151,200 |
29 Dec 2023 | 2.5200 | 2.6000 | 2.5200 | 2.5900 | 2.5900 | 131,600 |
28 Dec 2023 | 2.6800 | 2.6800 | 2.4900 | 2.5000 | 2.5000 | 184,700 |
27 Dec 2023 | 2.6000 | 2.6600 | 2.5900 | 2.6500 | 2.6500 | 160,500 |
26 Dec 2023 | 2.5100 | 2.5900 | 2.5100 | 2.5800 | 2.5800 | 109,200 |
22 Dec 2023 | 2.5300 | 2.5800 | 2.5100 | 2.5400 | 2.5400 | 123,700 |
21 Dec 2023 | 2.6500 | 2.6600 | 2.4700 | 2.5200 | 2.5200 | 217,000 |
20 Dec 2023 | 2.6300 | 2.6600 | 2.5700 | 2.6200 | 2.6200 | 237,800 |
19 Dec 2023 | 2.5300 | 2.6100 | 2.5200 | 2.6000 | 2.6000 | 293,100 |
18 Dec 2023 | 2.5000 | 2.5900 | 2.4400 | 2.5200 | 2.5200 | 279,300 |
15 Dec 2023 | 2.3500 | 2.5400 | 2.3400 | 2.4900 | 2.4900 | 1,275,200 |
14 Dec 2023 | 2.2500 | 2.3400 | 2.2300 | 2.3300 | 2.3300 | 641,200 |
13 Dec 2023 | 2.2900 | 2.2900 | 2.1000 | 2.2400 | 2.2400 | 3,368,300 |
12 Dec 2023 | 2.3000 | 2.3300 | 2.2500 | 2.3000 | 2.3000 | 181,800 |
11 Dec 2023 | 2.3900 | 2.4000 | 2.2700 | 2.3100 | 2.3100 | 176,900 |
08 Dec 2023 | 2.4300 | 2.4500 | 2.3700 | 2.4000 | 2.4000 | 79,000 |
07 Dec 2023 | 2.4600 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 137,800 |
06 Dec 2023 | 2.4600 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 94,100 |
05 Dec 2023 | 2.5000 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 90,400 |
04 Dec 2023 | 2.5200 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 165,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |