Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.8200 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 47,694 |
24 Apr 2024 | 1.8550 | 1.9000 | 1.8350 | 1.9000 | 1.9000 | 79,605 |
23 Apr 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8650 | 1.8650 | 11,848 |
22 Apr 2024 | 1.8750 | 1.9150 | 1.8700 | 1.8800 | 1.8800 | 88,272 |
19 Apr 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | 20,063 |
18 Apr 2024 | 1.8700 | 1.8900 | 1.8350 | 1.8800 | 1.8800 | 39,587 |
17 Apr 2024 | 1.8400 | 1.8800 | 1.8400 | 1.8800 | 1.8800 | 15,744 |
16 Apr 2024 | 1.8500 | 1.8500 | 1.8050 | 1.8050 | 1.8050 | 22,814 |
15 Apr 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 23,515 |
12 Apr 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 85,907 |
11 Apr 2024 | 1.8800 | 1.8800 | 1.8550 | 1.8650 | 1.8650 | 8,928 |
10 Apr 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 9,690 |
09 Apr 2024 | 1.8400 | 1.8800 | 1.8400 | 1.8800 | 1.8800 | 19,388 |
08 Apr 2024 | 1.8450 | 1.8500 | 1.8300 | 1.8400 | 1.8400 | 8,396 |
05 Apr 2024 | 1.8250 | 1.8450 | 1.8250 | 1.8400 | 1.8400 | 7,332 |
04 Apr 2024 | 1.8500 | 1.8800 | 1.8250 | 1.8250 | 1.8250 | 22,808 |
03 Apr 2024 | 1.8800 | 1.8800 | 1.8250 | 1.8250 | 1.8250 | 40,307 |
02 Apr 2024 | 1.9000 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 32,162 |
28 Mar 2024 | 1.8600 | 1.9100 | 1.8500 | 1.9000 | 1.9000 | 40,750 |
27 Mar 2024 | 1.8750 | 1.8750 | 1.8200 | 1.8300 | 1.8300 | 65,951 |
26 Mar 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 148,998 |
25 Mar 2024 | 1.8450 | 1.9350 | 1.8450 | 1.8800 | 1.8800 | 111,794 |
22 Mar 2024 | 1.9000 | 1.9400 | 1.8800 | 1.9400 | 1.9400 | 48,559 |
21 Mar 2024 | 1.9000 | 1.9000 | 1.8350 | 1.8950 | 1.8950 | 174,328 |
20 Mar 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 54,541 |
19 Mar 2024 | 2.0300 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 64,777 |
18 Mar 2024 | 1.9200 | 2.0300 | 1.9175 | 2.0300 | 2.0300 | 118,268 |
15 Mar 2024 | 1.9200 | 1.9200 | 1.9150 | 1.9200 | 1.9200 | 84,551 |
14 Mar 2024 | 1.9150 | 1.9850 | 1.9000 | 1.9200 | 1.9200 | 100,846 |
13 Mar 2024 | 1.9000 | 1.9500 | 1.8600 | 1.9200 | 1.9200 | 62,646 |
12 Mar 2024 | 1.8550 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 124,936 |
11 Mar 2024 | 1.8050 | 1.8950 | 1.7900 | 1.8500 | 1.8500 | 124,645 |
08 Mar 2024 | 1.9150 | 1.9150 | 1.7250 | 1.7900 | 1.7900 | 1,297,940 |
07 Mar 2024 | 1.9800 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 10,372,309 |
06 Mar 2024 | 2.1200 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 40,301 |
05 Mar 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1800 | 2.1800 | 46,694 |
04 Mar 2024 | 2.3000 | 2.3100 | 2.2200 | 2.2200 | 2.2200 | 17,861 |
01 Mar 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 20,375 |
29 Feb 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 12,094 |
28 Feb 2024 | 2.3000 | 2.3200 | 2.2200 | 2.2500 | 2.2500 | 36,431 |
27 Feb 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2500 | 2.2500 | 15,794 |
26 Feb 2024 | 2.0700 | 2.3000 | 2.0700 | 2.3000 | 2.3000 | 108,137 |
23 Feb 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 148,285 |
22 Feb 2024 | 1.9600 | 2.0000 | 1.7300 | 2.0000 | 2.0000 | 570,087 |
21 Feb 2024 | 2.3100 | 2.3100 | 1.8000 | 2.0000 | 2.0000 | 731,271 |
20 Feb 2024 | 2.4200 | 2.4500 | 2.3800 | 2.4000 | 2.4000 | 43,195 |
19 Feb 2024 | 2.4200 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 47,566 |
16 Feb 2024 | 2.3700 | 2.4900 | 2.3600 | 2.3700 | 2.3700 | 90,067 |
15 Feb 2024 | 2.3600 | 2.4000 | 2.3600 | 2.3700 | 2.3700 | 19,858 |
14 Feb 2024 | 2.3200 | 2.4000 | 2.3100 | 2.3900 | 2.3900 | 50,442 |
13 Feb 2024 | 2.3500 | 2.4000 | 2.2600 | 2.4000 | 2.4000 | 55,148 |
12 Feb 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3600 | 2.3600 | 30,845 |
09 Feb 2024 | 2.3600 | 2.3600 | 2.3300 | 2.3300 | 2.3300 | 19,773 |
08 Feb 2024 | 2.3300 | 2.3500 | 2.2700 | 2.3500 | 2.3500 | 127,694 |
07 Feb 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 56,517 |
06 Feb 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 29,367 |
05 Feb 2024 | 2.3800 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 18,261 |
02 Feb 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3100 | 2.3100 | 76,979 |
01 Feb 2024 | 2.2600 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 4,716 |
31 Jan 2024 | 2.2600 | 2.2600 | 2.2100 | 2.2100 | 2.2100 | 4,441 |
30 Jan 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 27,663 |
29 Jan 2024 | 2.2600 | 2.3000 | 2.2100 | 2.2100 | 2.2100 | 93,846 |
25 Jan 2024 | 2.1600 | 2.2800 | 2.1400 | 2.2700 | 2.2700 | 39,411 |
24 Jan 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1700 | 2.1700 | 24,203 |
23 Jan 2024 | 2.1900 | 2.2200 | 2.1500 | 2.1700 | 2.1700 | 39,728 |
22 Jan 2024 | 2.1800 | 2.2100 | 2.1200 | 2.2100 | 2.2100 | 48,520 |
19 Jan 2024 | 2.1700 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 1,000 |
18 Jan 2024 | 2.1700 | 2.1900 | 2.1400 | 2.1900 | 2.1900 | 1,091 |
17 Jan 2024 | 2.1900 | 2.2200 | 2.1600 | 2.1900 | 2.1900 | 7,198 |
16 Jan 2024 | 2.1300 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 42,275 |
15 Jan 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 274 |
12 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 100 |
11 Jan 2024 | 2.1900 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 23,624 |
10 Jan 2024 | 2.1500 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 4,821 |
09 Jan 2024 | 2.1200 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 2,350 |
08 Jan 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1900 | 2.1900 | 32,654 |
05 Jan 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 12,160 |
04 Jan 2024 | 2.2600 | 2.2700 | 2.2400 | 2.2400 | 2.2400 | 6,578 |
03 Jan 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 26,777 |
02 Jan 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 44,374 |
29 Dec 2023 | 2.2000 | 2.2500 | 2.1200 | 2.2400 | 2.2400 | 48,302 |
28 Dec 2023 | 2.2000 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | 12,266 |
27 Dec 2023 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 22,657 |
22 Dec 2023 | 2.2200 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 45,940 |
21 Dec 2023 | 2.1700 | 2.1700 | 2.1600 | 2.1700 | 2.1700 | 15,945 |
20 Dec 2023 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 767 |
19 Dec 2023 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 2,858 |
18 Dec 2023 | 2.2000 | 2.2300 | 2.1700 | 2.1700 | 2.1700 | 32,403 |
15 Dec 2023 | 2.1500 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 12,205 |
14 Dec 2023 | 2.1200 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 26,064 |
13 Dec 2023 | 2.1100 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 14,760 |
12 Dec 2023 | 2.1500 | 2.1500 | 2.0700 | 2.1000 | 2.1000 | 29,708 |
11 Dec 2023 | 2.1000 | 2.1300 | 2.0700 | 2.1300 | 2.1300 | 22,627 |
08 Dec 2023 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 26,113 |
07 Dec 2023 | 2.1200 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 10,725 |
06 Dec 2023 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 18,609 |
05 Dec 2023 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | 2.1400 | 11,323 |
04 Dec 2023 | 2.1200 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 7,605 |
01 Dec 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2,000 |
30 Nov 2023 | 2.1200 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 26,582 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |