Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.7000 | 1.9500 | 1.6100 | 1.6800 | 1.6800 | 44,000 |
27 Mar 2024 | 1.9900 | 1.9900 | 1.7500 | 1.8200 | 1.8200 | 34,600 |
26 Mar 2024 | 1.9400 | 2.0900 | 1.8400 | 1.9800 | 1.9800 | 22,400 |
25 Mar 2024 | 1.5200 | 2.0700 | 1.4900 | 1.8500 | 1.8500 | 112,100 |
22 Mar 2024 | 1.8500 | 2.1000 | 1.5600 | 1.5800 | 1.5800 | 93,700 |
21 Mar 2024 | 2.2000 | 2.3800 | 1.8200 | 1.8400 | 1.8400 | 77,200 |
20 Mar 2024 | 2.4400 | 2.8100 | 2.0100 | 2.2100 | 2.2100 | 75,700 |
19 Mar 2024 | 2.6300 | 2.7900 | 2.4100 | 2.5300 | 2.5300 | 21,500 |
18 Mar 2024 | 2.8000 | 3.1600 | 2.6000 | 2.7000 | 2.7000 | 40,800 |
15 Mar 2024 | 2.6500 | 2.9600 | 2.6500 | 2.8100 | 2.8100 | 9,500 |
14 Mar 2024 | 2.8300 | 3.0700 | 2.5100 | 2.5600 | 2.5600 | 19,800 |
13 Mar 2024 | 3.3700 | 3.4000 | 2.8000 | 2.8000 | 2.8000 | 56,700 |
12 Mar 2024 | 3.6700 | 3.6700 | 3.3100 | 3.3200 | 3.3200 | 14,000 |
11 Mar 2024 | 3.8600 | 3.9300 | 3.3800 | 3.5500 | 3.5500 | 16,600 |
08 Mar 2024 | 3.9300 | 3.9300 | 3.6100 | 3.8000 | 3.8000 | 19,400 |
07 Mar 2024 | 3.3600 | 3.9800 | 3.3600 | 3.9200 | 3.9200 | 28,100 |
06 Mar 2024 | 3.2900 | 3.5500 | 3.2000 | 3.4400 | 3.4400 | 25,100 |
05 Mar 2024 | 3.3000 | 3.4400 | 3.3000 | 3.3200 | 3.3200 | 5,200 |
04 Mar 2024 | 3.6600 | 3.6900 | 3.3600 | 3.3700 | 3.3700 | 44,600 |
01 Mar 2024 | 3.8000 | 3.8600 | 3.5400 | 3.6800 | 3.6800 | 19,000 |
29 Feb 2024 | 3.9800 | 3.9800 | 3.8300 | 3.8700 | 3.8700 | 36,900 |
28 Feb 2024 | 4.0700 | 4.1000 | 3.9200 | 4.0000 | 4.0000 | 19,000 |
27 Feb 2024 | 4.0000 | 4.1300 | 3.8600 | 3.9900 | 3.9900 | 37,500 |
26 Feb 2024 | 4.0400 | 4.1000 | 3.6600 | 3.9700 | 3.9700 | 32,300 |
23 Feb 2024 | 3.2700 | 4.0000 | 3.2700 | 3.9700 | 3.9700 | 53,900 |
22 Feb 2024 | 3.5600 | 3.5600 | 3.1400 | 3.3800 | 3.3800 | 19,500 |
21 Feb 2024 | 3.4100 | 3.8300 | 3.4000 | 3.5600 | 3.5600 | 96,400 |
20 Feb 2024 | 3.1300 | 3.4000 | 2.9200 | 3.3300 | 3.3300 | 56,700 |
16 Feb 2024 | 2.9100 | 3.5000 | 2.9000 | 3.0500 | 3.0500 | 214,500 |
15 Feb 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | 3,800 |
14 Feb 2024 | 2.8400 | 2.9300 | 2.8000 | 2.9100 | 2.9100 | 10,000 |
13 Feb 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 5,500 |
12 Feb 2024 | 2.7900 | 2.8400 | 2.7200 | 2.8000 | 2.8000 | 27,800 |
09 Feb 2024 | 2.6500 | 2.7800 | 2.6500 | 2.7100 | 2.7100 | 17,900 |
08 Feb 2024 | 2.3000 | 2.7100 | 2.3000 | 2.6500 | 2.6500 | 28,700 |
07 Feb 2024 | 2.4500 | 2.4500 | 2.2300 | 2.3700 | 2.3700 | 23,100 |
06 Feb 2024 | 2.3600 | 2.6000 | 2.3600 | 2.3800 | 2.3800 | 18,000 |
05 Feb 2024 | 2.4200 | 2.5300 | 2.2100 | 2.4100 | 2.4100 | 27,200 |
02 Feb 2024 | 2.7000 | 2.7100 | 2.5100 | 2.5100 | 2.5100 | 15,500 |
01 Feb 2024 | 2.6500 | 2.8500 | 2.6500 | 2.6700 | 2.6700 | 10,900 |
31 Jan 2024 | 2.7600 | 2.8200 | 2.6900 | 2.7700 | 2.7700 | 10,200 |
30 Jan 2024 | 2.8000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 33,400 |
29 Jan 2024 | 3.0700 | 3.0700 | 2.6600 | 2.8600 | 2.8600 | 18,100 |
26 Jan 2024 | 3.2000 | 3.2000 | 2.7000 | 2.9600 | 2.9600 | 60,700 |
25 Jan 2024 | 2.9000 | 3.2000 | 2.8800 | 3.1800 | 3.1800 | 109,700 |
24 Jan 2024 | 2.7400 | 3.0400 | 2.7000 | 2.8200 | 2.8200 | 101,600 |
23 Jan 2024 | 2.7600 | 2.9700 | 2.6600 | 2.7000 | 2.7000 | 28,300 |
22 Jan 2024 | 2.2200 | 2.8400 | 2.2000 | 2.6600 | 2.6600 | 149,200 |
19 Jan 2024 | 2.2400 | 2.3600 | 2.2000 | 2.2200 | 2.2200 | 25,700 |
18 Jan 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 6,500 |
17 Jan 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2300 | 2.2300 | 10,600 |
16 Jan 2024 | 2.0800 | 2.3700 | 2.0000 | 2.2000 | 2.2000 | 40,300 |
12 Jan 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 4,300 |
11 Jan 2024 | 2.1400 | 2.1400 | 2.0900 | 2.1000 | 2.1000 | 4,700 |
10 Jan 2024 | 2.1100 | 2.1600 | 2.0900 | 2.1400 | 2.1400 | 7,800 |
09 Jan 2024 | 2.1000 | 2.1900 | 2.1000 | 2.1100 | 2.1100 | 38,400 |
08 Jan 2024 | 2.1100 | 2.1700 | 2.0100 | 2.0100 | 2.0100 | 18,700 |
05 Jan 2024 | 1.8600 | 2.1100 | 1.8600 | 2.1100 | 2.1100 | 14,200 |
04 Jan 2024 | 1.8700 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 19,600 |
03 Jan 2024 | 2.0900 | 2.0900 | 1.8500 | 1.9100 | 1.9100 | 14,700 |
02 Jan 2024 | 2.2500 | 2.3100 | 2.0000 | 2.0600 | 2.0600 | 24,900 |
29 Dec 2023 | 2.2200 | 2.3900 | 2.1600 | 2.1900 | 2.1900 | 38,500 |
28 Dec 2023 | 2.1700 | 2.3000 | 2.1000 | 2.1900 | 2.1900 | 37,200 |
27 Dec 2023 | 2.2000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 15,400 |
26 Dec 2023 | 2.1800 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 4,600 |
22 Dec 2023 | 2.3300 | 2.3400 | 2.1200 | 2.2500 | 2.2500 | 7,300 |
21 Dec 2023 | 2.4900 | 2.4900 | 2.2000 | 2.3500 | 2.3500 | 21,100 |
20 Dec 2023 | 2.2700 | 2.4000 | 2.2700 | 2.3700 | 2.3700 | 8,200 |
19 Dec 2023 | 2.5500 | 2.5700 | 2.2700 | 2.3800 | 2.3800 | 15,300 |
18 Dec 2023 | 2.2800 | 2.5800 | 2.2800 | 2.5800 | 2.5800 | 21,100 |
15 Dec 2023 | 2.6000 | 2.6500 | 2.2200 | 2.3300 | 2.3300 | 59,600 |
14 Dec 2023 | 2.1900 | 2.4900 | 2.1200 | 2.4800 | 2.4800 | 53,000 |
13 Dec 2023 | 2.1000 | 2.1400 | 2.0300 | 2.0500 | 2.0500 | 16,800 |
12 Dec 2023 | 2.0900 | 2.1300 | 2.0200 | 2.0200 | 2.0200 | 9,300 |
11 Dec 2023 | 2.1000 | 2.2500 | 2.0700 | 2.0700 | 2.0700 | 3,300 |
08 Dec 2023 | 2.0000 | 2.1800 | 2.0000 | 2.0900 | 2.0900 | 17,500 |
07 Dec 2023 | 2.0000 | 2.0500 | 1.9800 | 1.9800 | 1.9800 | 17,000 |
06 Dec 2023 | 1.8800 | 2.1700 | 1.8800 | 2.0400 | 2.0400 | 44,500 |
05 Dec 2023 | 2.1200 | 2.1200 | 1.8100 | 1.8100 | 1.8100 | 13,000 |
04 Dec 2023 | 2.4200 | 2.4200 | 2.0500 | 2.0700 | 2.0700 | 15,700 |
01 Dec 2023 | 1.7600 | 2.0300 | 1.7600 | 1.9900 | 1.9900 | 20,400 |
30 Nov 2023 | 1.9900 | 1.9900 | 1.8000 | 1.9500 | 1.9500 | 14,000 |
29 Nov 2023 | 2.1600 | 2.1600 | 1.6200 | 1.9700 | 1.9700 | 59,200 |
28 Nov 2023 | 1.9000 | 2.3900 | 1.7800 | 2.1500 | 2.1500 | 172,700 |
27 Nov 2023 | 1.5300 | 1.9500 | 1.4000 | 1.8700 | 1.8700 | 71,100 |
24 Nov 2023 | 1.2500 | 1.4000 | 1.2500 | 1.4000 | 1.4000 | 5,300 |
22 Nov 2023 | 1.3600 | 1.3700 | 1.1800 | 1.2600 | 1.2600 | 7,000 |
21 Nov 2023 | 1.3000 | 1.3700 | 1.2100 | 1.3700 | 1.3700 | 3,300 |
20 Nov 2023 | 1.2300 | 1.3800 | 1.2300 | 1.3200 | 1.3200 | 3,700 |
17 Nov 2023 | 1.3800 | 1.4000 | 1.2100 | 1.2100 | 1.2100 | 2,900 |
16 Nov 2023 | 1.2200 | 1.4900 | 1.2200 | 1.3000 | 1.3000 | 15,000 |
15 Nov 2023 | 1.1100 | 1.2100 | 1.1000 | 1.1700 | 1.1700 | 4,500 |
14 Nov 2023 | 1.0700 | 1.2300 | 1.0700 | 1.0700 | 1.0700 | 21,000 |
13 Nov 2023 | 1.0300 | 1.3400 | 1.0300 | 1.0600 | 1.0600 | 38,200 |
10 Nov 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 900 |
09 Nov 2023 | 1.3700 | 1.3700 | 1.1800 | 1.2000 | 1.2000 | 18,800 |
08 Nov 2023 | 1.4000 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 2,300 |
07 Nov 2023 | 1.4900 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 17,300 |
06 Nov 2023 | 1.4900 | 1.5000 | 1.3200 | 1.4500 | 1.4500 | 10,400 |
03 Nov 2023 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 3,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |