Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 1.9500 | 2.0000 | 1.9490 | 2.0000 | 2.0000 | 32,663 |
07 May 2024 | 1.9800 | 2.0000 | 1.9000 | 1.9200 | 1.9200 | 64,000 |
06 May 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9900 | 1.9900 | 24,800 |
03 May 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 63,400 |
02 May 2024 | 1.9500 | 2.0200 | 1.8900 | 1.9800 | 1.9800 | 55,400 |
01 May 2024 | 1.9200 | 2.0300 | 1.9000 | 1.9500 | 1.9500 | 97,100 |
30 Apr 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 38,600 |
29 Apr 2024 | 2.0000 | 2.0060 | 1.8800 | 1.9300 | 1.9300 | 97,000 |
26 Apr 2024 | 1.9300 | 1.9700 | 1.8700 | 1.9500 | 1.9500 | 55,100 |
25 Apr 2024 | 1.9300 | 2.0000 | 1.8500 | 1.9300 | 1.9300 | 133,300 |
24 Apr 2024 | 2.0000 | 2.1000 | 1.9300 | 1.9900 | 1.9900 | 114,800 |
23 Apr 2024 | 1.8600 | 2.0510 | 1.8400 | 2.0000 | 2.0000 | 136,500 |
22 Apr 2024 | 1.8000 | 1.9400 | 1.8000 | 1.8600 | 1.8600 | 95,000 |
19 Apr 2024 | 1.8700 | 1.8900 | 1.7900 | 1.8400 | 1.8400 | 116,800 |
18 Apr 2024 | 1.9100 | 1.9300 | 1.8200 | 1.8400 | 1.8400 | 100,100 |
17 Apr 2024 | 1.9300 | 1.9400 | 1.8600 | 1.9000 | 1.9000 | 75,900 |
16 Apr 2024 | 1.8900 | 1.9400 | 1.8200 | 1.8900 | 1.8900 | 122,000 |
15 Apr 2024 | 2.0200 | 2.0200 | 1.8800 | 1.9100 | 1.9100 | 62,000 |
12 Apr 2024 | 2.0700 | 2.0800 | 1.9500 | 1.9600 | 1.9600 | 253,600 |
11 Apr 2024 | 2.0100 | 2.1600 | 1.9000 | 2.0900 | 2.0900 | 274,100 |
10 Apr 2024 | 1.9700 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 55,600 |
09 Apr 2024 | 2.0700 | 2.1300 | 1.9800 | 2.0300 | 2.0300 | 160,700 |
08 Apr 2024 | 2.1000 | 2.1250 | 1.9600 | 2.0700 | 2.0700 | 84,700 |
05 Apr 2024 | 1.9300 | 2.0900 | 1.8700 | 2.0500 | 2.0500 | 299,800 |
04 Apr 2024 | 1.9900 | 2.0000 | 1.8800 | 1.9300 | 1.9300 | 165,900 |
03 Apr 2024 | 1.8200 | 1.9800 | 1.8100 | 1.9700 | 1.9700 | 88,000 |
02 Apr 2024 | 1.9100 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 78,100 |
01 Apr 2024 | 1.9000 | 1.9200 | 1.7900 | 1.9000 | 1.9000 | 176,700 |
28 Mar 2024 | 1.8100 | 1.8800 | 1.7800 | 1.8200 | 1.8200 | 192,100 |
27 Mar 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 86,100 |
26 Mar 2024 | 1.8700 | 1.8700 | 1.7700 | 1.8300 | 1.8300 | 51,200 |
25 Mar 2024 | 1.8300 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 180,600 |
22 Mar 2024 | 1.8800 | 1.9300 | 1.7800 | 1.8100 | 1.8100 | 168,500 |
21 Mar 2024 | 1.9700 | 2.0000 | 1.8700 | 1.8900 | 1.8900 | 138,100 |
20 Mar 2024 | 1.8600 | 2.0150 | 1.8500 | 1.9700 | 1.9700 | 266,700 |
19 Mar 2024 | 1.8700 | 1.8700 | 1.7800 | 1.8300 | 1.8300 | 160,900 |
18 Mar 2024 | 1.8300 | 1.9100 | 1.8100 | 1.8600 | 1.8600 | 93,000 |
15 Mar 2024 | 1.8200 | 1.8600 | 1.7500 | 1.8200 | 1.8200 | 275,000 |
14 Mar 2024 | 1.8000 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 249,200 |
13 Mar 2024 | 1.8700 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | 244,600 |
12 Mar 2024 | 1.9500 | 1.9500 | 1.7600 | 1.8400 | 1.8400 | 1,119,000 |
11 Mar 2024 | 2.0000 | 2.0500 | 1.9300 | 1.9700 | 1.9700 | 134,100 |
08 Mar 2024 | 2.0500 | 2.0900 | 1.9100 | 1.9700 | 1.9700 | 139,300 |
07 Mar 2024 | 2.0600 | 2.0800 | 1.9500 | 1.9700 | 1.9700 | 199,100 |
06 Mar 2024 | 2.0600 | 2.1000 | 1.9800 | 2.0400 | 2.0400 | 146,900 |
05 Mar 2024 | 1.9600 | 2.1500 | 1.9500 | 2.1000 | 2.1000 | 300,400 |
04 Mar 2024 | 2.0000 | 2.0600 | 1.9000 | 1.9400 | 1.9400 | 254,900 |
01 Mar 2024 | 2.1000 | 2.1100 | 1.9800 | 2.0000 | 2.0000 | 216,600 |
29 Feb 2024 | 2.0900 | 2.2800 | 2.0300 | 2.0700 | 2.0700 | 259,900 |
28 Feb 2024 | 1.9900 | 2.0600 | 1.9000 | 2.0400 | 2.0400 | 159,900 |
27 Feb 2024 | 1.9500 | 2.1000 | 1.9500 | 1.9700 | 1.9700 | 114,800 |
26 Feb 2024 | 2.0400 | 2.0900 | 1.9000 | 1.9700 | 1.9700 | 212,200 |
23 Feb 2024 | 1.9900 | 2.0500 | 1.9000 | 2.0000 | 2.0000 | 113,500 |
22 Feb 2024 | 1.9600 | 2.0500 | 1.9600 | 2.0100 | 2.0100 | 117,200 |
21 Feb 2024 | 1.9600 | 2.0500 | 1.9600 | 1.9900 | 1.9900 | 298,500 |
20 Feb 2024 | 2.0200 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 111,700 |
16 Feb 2024 | 2.0200 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 415,300 |
15 Feb 2024 | 1.9600 | 2.4300 | 1.9600 | 1.9800 | 1.9800 | 2,094,000 |
14 Feb 2024 | 2.1800 | 2.2200 | 1.9000 | 1.9700 | 1.9700 | 301,000 |
13 Feb 2024 | 2.1200 | 2.2400 | 2.0700 | 2.1000 | 2.1000 | 143,400 |
12 Feb 2024 | 2.2300 | 2.2800 | 2.1500 | 2.1800 | 2.1800 | 108,600 |
09 Feb 2024 | 2.2500 | 2.3400 | 2.2200 | 2.2700 | 2.2700 | 29,600 |
08 Feb 2024 | 2.4300 | 2.4300 | 2.2100 | 2.2500 | 2.2500 | 113,900 |
07 Feb 2024 | 2.2000 | 2.3400 | 2.2000 | 2.3400 | 2.3400 | 89,600 |
06 Feb 2024 | 2.3400 | 2.4600 | 2.1800 | 2.2500 | 2.2500 | 130,900 |
05 Feb 2024 | 2.2700 | 2.3500 | 2.2000 | 2.3100 | 2.3100 | 25,700 |
02 Feb 2024 | 2.3000 | 2.3540 | 2.2200 | 2.2900 | 2.2900 | 179,900 |
01 Feb 2024 | 2.2300 | 2.3500 | 2.2300 | 2.2900 | 2.2900 | 18,400 |
31 Jan 2024 | 2.4000 | 2.4700 | 2.2700 | 2.2700 | 2.2700 | 61,900 |
30 Jan 2024 | 2.4300 | 2.4700 | 2.3100 | 2.3500 | 2.3500 | 182,900 |
29 Jan 2024 | 2.4300 | 2.4300 | 2.2500 | 2.3500 | 2.3500 | 71,500 |
26 Jan 2024 | 2.4000 | 2.4800 | 2.2770 | 2.4000 | 2.4000 | 112,900 |
25 Jan 2024 | 2.3800 | 2.4900 | 2.2000 | 2.2700 | 2.2700 | 102,200 |
24 Jan 2024 | 2.4400 | 2.5600 | 2.3300 | 2.4300 | 2.4300 | 160,400 |
23 Jan 2024 | 2.4900 | 2.7900 | 2.3700 | 2.3900 | 2.3900 | 236,900 |
22 Jan 2024 | 2.4400 | 2.5700 | 2.3000 | 2.5300 | 2.5300 | 170,300 |
19 Jan 2024 | 2.2700 | 2.3500 | 2.0970 | 2.3000 | 2.3000 | 128,500 |
18 Jan 2024 | 2.3500 | 2.4000 | 2.2200 | 2.3000 | 2.3000 | 204,900 |
17 Jan 2024 | 2.1000 | 2.6000 | 2.1000 | 2.3900 | 2.3900 | 597,100 |
16 Jan 2024 | 2.0500 | 2.2200 | 1.9590 | 2.0700 | 2.0700 | 168,100 |
12 Jan 2024 | 1.9800 | 2.0400 | 1.9400 | 2.0200 | 2.0200 | 55,300 |
11 Jan 2024 | 2.0150 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 27,800 |
10 Jan 2024 | 2.0000 | 2.1380 | 1.9150 | 1.9900 | 1.9900 | 83,900 |
09 Jan 2024 | 1.9700 | 2.0500 | 1.9500 | 2.0200 | 2.0200 | 47,800 |
08 Jan 2024 | 1.9500 | 2.0250 | 1.8600 | 1.9900 | 1.9900 | 82,800 |
05 Jan 2024 | 1.9200 | 1.9900 | 1.8200 | 1.9300 | 1.9300 | 101,800 |
04 Jan 2024 | 1.8200 | 2.2500 | 1.8200 | 1.9700 | 1.9700 | 759,800 |
03 Jan 2024 | 1.9700 | 1.9700 | 1.8600 | 1.9000 | 1.9000 | 33,900 |
02 Jan 2024 | 1.8300 | 2.0000 | 1.8300 | 1.9400 | 1.9400 | 70,200 |
29 Dec 2023 | 1.9000 | 1.9400 | 1.8320 | 1.8500 | 1.8500 | 74,200 |
28 Dec 2023 | 1.8500 | 2.0270 | 1.7400 | 1.8800 | 1.8800 | 62,900 |
27 Dec 2023 | 1.7500 | 1.9500 | 1.7000 | 1.8900 | 1.8900 | 146,000 |
26 Dec 2023 | 1.8100 | 1.8720 | 1.7600 | 1.7600 | 1.7600 | 70,500 |
22 Dec 2023 | 1.6400 | 1.8500 | 1.6400 | 1.7000 | 1.7000 | 69,000 |
21 Dec 2023 | 1.6500 | 1.8000 | 1.5000 | 1.7000 | 1.7000 | 409,800 |
20 Dec 2023 | 1.8500 | 1.8900 | 1.5500 | 1.6700 | 1.6700 | 448,000 |
19 Dec 2023 | 1.7400 | 2.0000 | 1.7030 | 1.8500 | 1.8500 | 182,100 |
18 Dec 2023 | 2.1000 | 2.1200 | 1.6100 | 1.7000 | 1.7000 | 434,300 |
15 Dec 2023 | 2.4000 | 2.4000 | 2.0400 | 2.0400 | 2.0400 | 249,700 |
14 Dec 2023 | 1.7300 | 2.7300 | 1.5700 | 2.4200 | 2.4200 | 920,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |