Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.5600 | 1.6050 | 1.5200 | 1.5600 | 1.5600 | 167,072 |
18 Apr 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 169,200 |
17 Apr 2024 | 1.5000 | 1.6400 | 1.5000 | 1.6300 | 1.6300 | 315,900 |
16 Apr 2024 | 1.5700 | 1.6700 | 1.4700 | 1.4950 | 1.4950 | 286,900 |
15 Apr 2024 | 1.7700 | 1.7700 | 1.5700 | 1.5950 | 1.5950 | 239,000 |
12 Apr 2024 | 1.7600 | 1.7600 | 1.6500 | 1.7500 | 1.7500 | 343,500 |
11 Apr 2024 | 1.8100 | 1.8500 | 1.6600 | 1.7600 | 1.7600 | 429,900 |
10 Apr 2024 | 1.8700 | 1.9000 | 1.7200 | 1.7750 | 1.7750 | 244,400 |
09 Apr 2024 | 1.9400 | 1.9600 | 1.8100 | 1.9000 | 1.9000 | 537,900 |
08 Apr 2024 | 1.9000 | 2.0800 | 1.8500 | 2.0400 | 2.0400 | 464,500 |
05 Apr 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 219,700 |
04 Apr 2024 | 1.8300 | 1.8700 | 1.7400 | 1.7800 | 1.7800 | 234,000 |
03 Apr 2024 | 1.8000 | 1.8370 | 1.7350 | 1.7700 | 1.7700 | 277,000 |
02 Apr 2024 | 1.8800 | 1.9500 | 1.7800 | 1.8200 | 1.8200 | 236,000 |
01 Apr 2024 | 1.9300 | 1.9400 | 1.8100 | 1.9000 | 1.9000 | 188,400 |
28 Mar 2024 | 1.8600 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 192,100 |
27 Mar 2024 | 1.8700 | 1.8700 | 1.7600 | 1.8400 | 1.8400 | 199,300 |
26 Mar 2024 | 1.9000 | 1.9200 | 1.8100 | 1.8400 | 1.8400 | 138,300 |
25 Mar 2024 | 1.9000 | 1.9800 | 1.8300 | 1.8600 | 1.8600 | 187,600 |
22 Mar 2024 | 1.9400 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 135,800 |
21 Mar 2024 | 1.9800 | 2.0100 | 1.8500 | 1.9400 | 1.9400 | 222,900 |
20 Mar 2024 | 1.9200 | 1.9900 | 1.7900 | 1.9800 | 1.9800 | 258,300 |
19 Mar 2024 | 1.9600 | 1.9600 | 1.8450 | 1.8800 | 1.8800 | 305,800 |
18 Mar 2024 | 2.0700 | 2.0750 | 1.9800 | 1.9900 | 1.9900 | 170,000 |
15 Mar 2024 | 2.0200 | 2.0800 | 1.9800 | 2.0700 | 2.0700 | 349,100 |
14 Mar 2024 | 2.2000 | 2.2320 | 1.9800 | 2.0300 | 2.0300 | 333,000 |
13 Mar 2024 | 2.0100 | 2.2000 | 1.9400 | 2.1500 | 2.1500 | 609,500 |
12 Mar 2024 | 1.9100 | 1.9200 | 1.7700 | 1.7700 | 1.7700 | 250,100 |
11 Mar 2024 | 1.9700 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 149,100 |
08 Mar 2024 | 1.9700 | 2.0500 | 1.9300 | 1.9800 | 1.9800 | 169,900 |
07 Mar 2024 | 1.9500 | 2.0200 | 1.8800 | 1.9700 | 1.9700 | 243,700 |
06 Mar 2024 | 1.9200 | 1.9900 | 1.8500 | 1.9400 | 1.9400 | 203,900 |
05 Mar 2024 | 2.0600 | 2.0600 | 1.8600 | 1.9000 | 1.9000 | 282,300 |
04 Mar 2024 | 2.0900 | 2.0900 | 1.9830 | 2.0200 | 2.0200 | 198,600 |
01 Mar 2024 | 2.1200 | 2.2300 | 2.0800 | 2.1100 | 2.1100 | 202,700 |
29 Feb 2024 | 2.1300 | 2.1600 | 2.0600 | 2.0750 | 2.0750 | 159,400 |
28 Feb 2024 | 2.3300 | 2.3580 | 2.1000 | 2.1200 | 2.1200 | 243,100 |
27 Feb 2024 | 2.1500 | 2.3700 | 2.1400 | 2.3600 | 2.3600 | 1,228,500 |
26 Feb 2024 | 2.0000 | 2.1600 | 1.9800 | 2.1200 | 2.1200 | 211,700 |
23 Feb 2024 | 2.0400 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 320,500 |
22 Feb 2024 | 2.0800 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 216,200 |
21 Feb 2024 | 2.0600 | 2.1310 | 2.0000 | 2.0800 | 2.0800 | 142,600 |
20 Feb 2024 | 2.1800 | 2.2500 | 2.0400 | 2.0800 | 2.0800 | 323,900 |
16 Feb 2024 | 2.3200 | 2.3600 | 2.1650 | 2.1900 | 2.1900 | 228,400 |
15 Feb 2024 | 2.2300 | 2.3700 | 2.2300 | 2.3500 | 2.3500 | 191,900 |
14 Feb 2024 | 2.2500 | 2.3500 | 2.2000 | 2.2250 | 2.2250 | 256,000 |
13 Feb 2024 | 2.4500 | 2.4500 | 2.2600 | 2.2700 | 2.2700 | 303,000 |
12 Feb 2024 | 2.3100 | 2.5800 | 2.2500 | 2.5500 | 2.5500 | 193,400 |
09 Feb 2024 | 2.3500 | 2.4300 | 2.3100 | 2.3300 | 2.3300 | 229,500 |
08 Feb 2024 | 2.3400 | 2.4300 | 2.3000 | 2.3500 | 2.3500 | 161,400 |
07 Feb 2024 | 2.5300 | 2.5500 | 2.3500 | 2.3800 | 2.3800 | 207,900 |
06 Feb 2024 | 2.3400 | 2.5480 | 2.3400 | 2.5100 | 2.5100 | 122,500 |
05 Feb 2024 | 2.4200 | 2.4700 | 2.2800 | 2.3800 | 2.3800 | 206,800 |
02 Feb 2024 | 2.5000 | 2.5300 | 2.3400 | 2.4500 | 2.4500 | 329,900 |
01 Feb 2024 | 2.6600 | 2.6900 | 2.5000 | 2.5500 | 2.5500 | 281,200 |
31 Jan 2024 | 2.6200 | 2.7500 | 2.5900 | 2.6400 | 2.6400 | 260,400 |
30 Jan 2024 | 2.8000 | 2.8000 | 2.5900 | 2.6300 | 2.6300 | 169,900 |
29 Jan 2024 | 2.7100 | 2.8200 | 2.6100 | 2.8050 | 2.8050 | 222,300 |
26 Jan 2024 | 2.7100 | 2.7500 | 2.6000 | 2.6400 | 2.6400 | 141,900 |
25 Jan 2024 | 2.7500 | 2.7600 | 2.6500 | 2.7000 | 2.7000 | 129,000 |
24 Jan 2024 | 2.8600 | 2.8800 | 2.6700 | 2.6700 | 2.6700 | 206,200 |
23 Jan 2024 | 2.8900 | 2.9300 | 2.8200 | 2.8400 | 2.8400 | 148,900 |
22 Jan 2024 | 2.7800 | 2.8800 | 2.7200 | 2.8400 | 2.8400 | 153,200 |
19 Jan 2024 | 2.7300 | 2.8300 | 2.6600 | 2.8000 | 2.8000 | 244,900 |
18 Jan 2024 | 3.0000 | 3.0000 | 2.7200 | 2.7200 | 2.7200 | 311,500 |
17 Jan 2024 | 2.8600 | 3.0300 | 2.8000 | 3.0000 | 3.0000 | 429,600 |
16 Jan 2024 | 2.9700 | 2.9700 | 2.8300 | 2.9200 | 2.9200 | 152,500 |
12 Jan 2024 | 3.0500 | 3.2000 | 2.9600 | 2.9900 | 2.9900 | 200,900 |
11 Jan 2024 | 3.0300 | 3.0700 | 2.9300 | 3.0100 | 3.0100 | 196,900 |
10 Jan 2024 | 3.1400 | 3.1600 | 2.9430 | 3.0800 | 3.0800 | 317,900 |
09 Jan 2024 | 2.8100 | 3.1200 | 2.8100 | 3.0900 | 3.0900 | 855,900 |
08 Jan 2024 | 2.6100 | 2.9000 | 2.5900 | 2.8600 | 2.8600 | 391,800 |
05 Jan 2024 | 2.6400 | 2.7300 | 2.5500 | 2.6200 | 2.6200 | 265,300 |
04 Jan 2024 | 2.7100 | 2.8700 | 2.6300 | 2.6800 | 2.6800 | 334,100 |
03 Jan 2024 | 2.8600 | 2.8600 | 2.7000 | 2.7200 | 2.7200 | 286,900 |
02 Jan 2024 | 2.7300 | 2.9300 | 2.7000 | 2.7800 | 2.7800 | 245,900 |
29 Dec 2023 | 2.8300 | 2.8300 | 2.5200 | 2.6400 | 2.6400 | 765,100 |
28 Dec 2023 | 2.8500 | 2.9900 | 2.7600 | 2.8400 | 2.8400 | 405,800 |
27 Dec 2023 | 3.1100 | 3.1200 | 2.8700 | 2.8900 | 2.8900 | 451,300 |
26 Dec 2023 | 2.9800 | 3.1400 | 2.9100 | 3.1000 | 3.1000 | 252,300 |
22 Dec 2023 | 2.8600 | 3.0790 | 2.8600 | 2.9900 | 2.9900 | 318,300 |
21 Dec 2023 | 2.8600 | 2.8950 | 2.6900 | 2.8200 | 2.8200 | 447,400 |
20 Dec 2023 | 2.9200 | 2.9600 | 2.7300 | 2.7400 | 2.7400 | 384,300 |
19 Dec 2023 | 2.8300 | 2.9500 | 2.7100 | 2.9300 | 2.9300 | 354,900 |
18 Dec 2023 | 2.8200 | 2.8400 | 2.7000 | 2.8200 | 2.8200 | 150,000 |
15 Dec 2023 | 2.8500 | 2.8800 | 2.6400 | 2.8300 | 2.8300 | 543,300 |
14 Dec 2023 | 2.9700 | 3.1000 | 2.7700 | 2.8100 | 2.8100 | 1,411,700 |
13 Dec 2023 | 2.7800 | 2.9400 | 2.7200 | 2.9400 | 2.9400 | 216,800 |
12 Dec 2023 | 2.8600 | 2.8600 | 2.6600 | 2.7800 | 2.7800 | 398,300 |
11 Dec 2023 | 3.0600 | 3.0900 | 2.7600 | 2.8800 | 2.8800 | 397,100 |
08 Dec 2023 | 3.1000 | 3.2490 | 3.0010 | 3.0900 | 3.0900 | 325,300 |
07 Dec 2023 | 2.9600 | 3.1000 | 2.8600 | 3.0500 | 3.0500 | 316,800 |
06 Dec 2023 | 2.8800 | 3.0800 | 2.8300 | 2.9200 | 2.9200 | 483,900 |
05 Dec 2023 | 2.6300 | 2.9200 | 2.5700 | 2.8200 | 2.8200 | 607,900 |
04 Dec 2023 | 2.4000 | 2.6900 | 2.3770 | 2.6100 | 2.6100 | 618,200 |
01 Dec 2023 | 2.5400 | 2.5440 | 2.2500 | 2.4000 | 2.4000 | 673,700 |
30 Nov 2023 | 2.2600 | 2.6900 | 2.2600 | 2.5000 | 2.5000 | 1,840,000 |
29 Nov 2023 | 2.3300 | 2.4000 | 2.1500 | 2.2300 | 2.2300 | 234,100 |
28 Nov 2023 | 2.3600 | 2.4000 | 2.2900 | 2.3000 | 2.3000 | 74,200 |
27 Nov 2023 | 2.4100 | 2.4200 | 2.3000 | 2.3700 | 2.3700 | 148,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |