Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.4800 | 1.6969 | 1.4700 | 1.6200 | 1.6200 | 567,808 |
02 May 2024 | 1.4100 | 1.5100 | 1.3900 | 1.4800 | 1.4800 | 324,600 |
01 May 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 174,200 |
30 Apr 2024 | 1.4200 | 1.4650 | 1.3900 | 1.3900 | 1.3900 | 177,200 |
29 Apr 2024 | 1.4400 | 1.5300 | 1.4200 | 1.4350 | 1.4350 | 341,100 |
26 Apr 2024 | 1.4200 | 1.4600 | 1.3900 | 1.4300 | 1.4300 | 541,800 |
25 Apr 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 166,000 |
24 Apr 2024 | 1.4300 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 184,900 |
23 Apr 2024 | 1.4300 | 1.5200 | 1.4200 | 1.4350 | 1.4350 | 352,000 |
22 Apr 2024 | 1.5000 | 1.5400 | 1.4100 | 1.4500 | 1.4500 | 459,500 |
19 Apr 2024 | 1.6200 | 1.6800 | 1.4500 | 1.4600 | 1.4600 | 755,000 |
18 Apr 2024 | 1.6800 | 1.7220 | 1.5900 | 1.6000 | 1.6000 | 469,500 |
17 Apr 2024 | 1.6900 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 267,800 |
16 Apr 2024 | 1.7700 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 506,900 |
15 Apr 2024 | 1.7600 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 469,500 |
12 Apr 2024 | 1.8600 | 1.8600 | 1.7500 | 1.7800 | 1.7800 | 274,700 |
11 Apr 2024 | 1.7800 | 1.8600 | 1.7600 | 1.8300 | 1.8300 | 300,300 |
10 Apr 2024 | 1.8000 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 356,600 |
09 Apr 2024 | 1.8700 | 1.8800 | 1.7800 | 1.8300 | 1.8300 | 250,200 |
08 Apr 2024 | 1.8300 | 1.8900 | 1.7700 | 1.8200 | 1.8200 | 314,900 |
05 Apr 2024 | 1.9400 | 1.9400 | 1.8200 | 1.8300 | 1.8300 | 392,900 |
04 Apr 2024 | 1.9400 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 262,300 |
03 Apr 2024 | 1.9200 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 243,700 |
02 Apr 2024 | 2.0000 | 2.0100 | 1.8800 | 1.9200 | 1.9200 | 305,400 |
01 Apr 2024 | 2.0600 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 357,800 |
28 Mar 2024 | 2.0700 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 345,800 |
27 Mar 2024 | 2.0800 | 2.0990 | 2.0000 | 2.0400 | 2.0400 | 251,900 |
26 Mar 2024 | 2.0400 | 2.1500 | 2.0000 | 2.0700 | 2.0700 | 471,900 |
25 Mar 2024 | 1.9000 | 2.0600 | 1.9000 | 2.0000 | 2.0000 | 454,500 |
22 Mar 2024 | 1.8900 | 1.9900 | 1.8500 | 1.9400 | 1.9400 | 493,100 |
21 Mar 2024 | 1.8900 | 1.9500 | 1.8650 | 1.9000 | 1.9000 | 412,400 |
20 Mar 2024 | 1.8700 | 1.9200 | 1.8000 | 1.8800 | 1.8800 | 378,600 |
19 Mar 2024 | 1.9200 | 1.9350 | 1.8500 | 1.8500 | 1.8500 | 341,400 |
18 Mar 2024 | 1.9300 | 2.0090 | 1.8700 | 1.8900 | 1.8900 | 392,300 |
15 Mar 2024 | 1.8900 | 1.9350 | 1.8800 | 1.9200 | 1.9200 | 379,700 |
14 Mar 2024 | 2.0000 | 2.0080 | 1.8500 | 1.8500 | 1.8500 | 401,700 |
13 Mar 2024 | 2.0500 | 2.0900 | 1.9500 | 1.9500 | 1.9500 | 316,900 |
12 Mar 2024 | 2.1500 | 2.1550 | 2.0000 | 2.0000 | 2.0000 | 272,900 |
11 Mar 2024 | 2.1300 | 2.2300 | 2.1050 | 2.1500 | 2.1500 | 346,500 |
08 Mar 2024 | 2.1400 | 2.2400 | 2.1200 | 2.1350 | 2.1350 | 272,600 |
07 Mar 2024 | 2.2100 | 2.2100 | 2.1100 | 2.1700 | 2.1700 | 252,500 |
06 Mar 2024 | 2.2700 | 2.3550 | 2.1800 | 2.2100 | 2.2100 | 362,700 |
05 Mar 2024 | 2.2900 | 2.3400 | 2.2000 | 2.2300 | 2.2300 | 385,300 |
04 Mar 2024 | 2.2500 | 2.3400 | 2.2000 | 2.3200 | 2.3200 | 569,500 |
01 Mar 2024 | 2.1500 | 2.3300 | 2.1000 | 2.2300 | 2.2300 | 613,500 |
29 Feb 2024 | 2.1000 | 2.1500 | 2.0650 | 2.0900 | 2.0900 | 245,600 |
28 Feb 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0500 | 2.0500 | 468,100 |
27 Feb 2024 | 2.0600 | 2.1850 | 2.0200 | 2.1400 | 2.1400 | 771,700 |
26 Feb 2024 | 1.9500 | 2.0500 | 1.9200 | 2.0400 | 2.0400 | 395,600 |
23 Feb 2024 | 1.8700 | 2.0250 | 1.8700 | 1.9600 | 1.9600 | 693,900 |
22 Feb 2024 | 1.9300 | 1.9500 | 1.8710 | 1.8800 | 1.8800 | 477,000 |
21 Feb 2024 | 1.9800 | 2.0050 | 1.9000 | 1.9200 | 1.9200 | 376,600 |
20 Feb 2024 | 2.0000 | 2.0500 | 1.9400 | 1.9800 | 1.9800 | 421,100 |
16 Feb 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0100 | 2.0100 | 455,000 |
15 Feb 2024 | 2.0500 | 2.0600 | 1.9700 | 2.0100 | 2.0100 | 505,200 |
14 Feb 2024 | 1.9700 | 2.0300 | 1.9100 | 1.9900 | 1.9900 | 438,900 |
13 Feb 2024 | 1.9500 | 1.9650 | 1.8800 | 1.9000 | 1.9000 | 623,300 |
12 Feb 2024 | 2.0300 | 2.0830 | 1.9500 | 1.9900 | 1.9900 | 806,900 |
09 Feb 2024 | 1.9900 | 2.0200 | 1.9400 | 2.0000 | 2.0000 | 359,700 |
08 Feb 2024 | 1.9700 | 2.0200 | 1.9100 | 1.9900 | 1.9900 | 361,500 |
07 Feb 2024 | 2.0300 | 2.0300 | 1.9100 | 1.9300 | 1.9300 | 361,900 |
06 Feb 2024 | 1.8500 | 2.0600 | 1.8400 | 2.0000 | 2.0000 | 609,000 |
05 Feb 2024 | 1.9200 | 1.9300 | 1.8000 | 1.8500 | 1.8500 | 509,300 |
02 Feb 2024 | 1.9900 | 1.9900 | 1.8600 | 1.9200 | 1.9200 | 799,500 |
01 Feb 2024 | 2.0500 | 2.0800 | 1.9400 | 1.9600 | 1.9600 | 564,900 |
31 Jan 2024 | 1.8800 | 2.1000 | 1.8620 | 2.0400 | 2.0400 | 647,500 |
30 Jan 2024 | 2.0100 | 2.0700 | 1.8600 | 1.9000 | 1.9000 | 849,100 |
29 Jan 2024 | 1.6900 | 2.1000 | 1.6800 | 1.9900 | 1.9900 | 2,983,500 |
26 Jan 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 453,300 |
25 Jan 2024 | 1.7000 | 1.7300 | 1.6500 | 1.7100 | 1.7100 | 435,200 |
24 Jan 2024 | 1.7500 | 1.7600 | 1.6500 | 1.6800 | 1.6800 | 571,300 |
23 Jan 2024 | 1.8800 | 1.8800 | 1.7200 | 1.7500 | 1.7500 | 792,000 |
22 Jan 2024 | 1.8600 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 1,313,600 |
19 Jan 2024 | 1.8400 | 1.8900 | 1.7900 | 1.8400 | 1.8400 | 668,000 |
18 Jan 2024 | 1.8400 | 1.8800 | 1.7900 | 1.8200 | 1.8200 | 519,400 |
17 Jan 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8600 | 1.8600 | 902,000 |
16 Jan 2024 | 1.9600 | 1.9650 | 1.8600 | 1.8800 | 1.8800 | 508,600 |
12 Jan 2024 | 1.9300 | 1.9700 | 1.8500 | 1.9400 | 1.9400 | 535,100 |
11 Jan 2024 | 1.9400 | 1.9700 | 1.8200 | 1.8900 | 1.8900 | 619,700 |
10 Jan 2024 | 2.0700 | 2.0800 | 1.8900 | 1.9100 | 1.9100 | 1,059,800 |
09 Jan 2024 | 2.1500 | 2.2200 | 2.0850 | 2.1000 | 2.1000 | 538,300 |
08 Jan 2024 | 2.3500 | 2.3700 | 2.1000 | 2.1900 | 2.1900 | 1,078,700 |
05 Jan 2024 | 2.4900 | 2.5200 | 2.3300 | 2.3900 | 2.3900 | 603,500 |
04 Jan 2024 | 2.2400 | 2.5850 | 2.2400 | 2.4400 | 2.4400 | 1,229,000 |
03 Jan 2024 | 2.2000 | 2.3100 | 2.1300 | 2.2400 | 2.2400 | 704,300 |
02 Jan 2024 | 2.3000 | 2.3800 | 2.1400 | 2.1900 | 2.1900 | 946,100 |
29 Dec 2023 | 2.3500 | 2.4000 | 2.1200 | 2.2900 | 2.2900 | 1,032,700 |
28 Dec 2023 | 2.2000 | 2.4200 | 2.2000 | 2.2600 | 2.2600 | 1,280,500 |
27 Dec 2023 | 2.1200 | 2.2900 | 2.1000 | 2.1800 | 2.1800 | 1,576,800 |
26 Dec 2023 | 2.0500 | 2.1500 | 2.0000 | 2.0800 | 2.0800 | 1,203,000 |
22 Dec 2023 | 1.8600 | 2.0000 | 1.8270 | 1.8700 | 1.8700 | 949,800 |
21 Dec 2023 | 1.8300 | 1.9090 | 1.7500 | 1.8400 | 1.8400 | 1,143,400 |
20 Dec 2023 | 1.8300 | 1.9000 | 1.6900 | 1.7600 | 1.7600 | 1,215,500 |
19 Dec 2023 | 1.9800 | 2.1600 | 1.7400 | 1.7500 | 1.7500 | 2,589,400 |
18 Dec 2023 | 1.5400 | 1.9700 | 1.3600 | 1.8300 | 1.8300 | 7,885,700 |
15 Dec 2023 | 3.2100 | 3.4400 | 3.1900 | 3.3200 | 3.3200 | 952,100 |
14 Dec 2023 | 3.2900 | 3.3040 | 3.1300 | 3.2600 | 3.2600 | 635,400 |
13 Dec 2023 | 3.3200 | 3.4200 | 3.0700 | 3.2000 | 3.2000 | 1,000,000 |
12 Dec 2023 | 3.1600 | 3.5000 | 3.1000 | 3.2100 | 3.2100 | 978,800 |
11 Dec 2023 | 3.3300 | 3.3300 | 2.9200 | 3.1300 | 3.1300 | 866,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |