Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.9550 | 1.9600 | 1.8450 | 1.8600 | 1.8600 | 521,600 |
16 May 2024 | 1.8300 | 1.9700 | 1.8100 | 1.9450 | 1.9450 | 18,453 |
15 May 2024 | 1.9550 | 1.9550 | 1.8550 | 1.8550 | 1.8550 | 19,599 |
14 May 2024 | 1.9750 | 1.9800 | 1.9350 | 1.9450 | 1.9450 | 6,339 |
13 May 2024 | 1.9350 | 2.0100 | 1.9350 | 1.9650 | 1.9650 | 6,687 |
10 May 2024 | 1.9650 | 1.9950 | 1.9400 | 1.9600 | 1.9600 | 9,886 |
09 May 2024 | 2.0600 | 2.0600 | 1.9700 | 2.0000 | 2.0000 | 10,006 |
08 May 2024 | 1.9500 | 2.1000 | 1.9450 | 2.0600 | 2.0600 | 16,400 |
07 May 2024 | 2.0400 | 2.0400 | 1.9500 | 1.9750 | 1.9750 | 12,242 |
06 May 2024 | 2.0900 | 2.0900 | 1.9550 | 2.0100 | 2.0100 | 14,471 |
03 May 2024 | 2.1100 | 2.1300 | 2.0300 | 2.0800 | 2.0800 | 6,767 |
02 May 2024 | 2.1200 | 2.1400 | 2.0200 | 2.0900 | 2.0900 | 16,200 |
01 May 2024 | 2.1100 | 2.1700 | 2.0800 | 2.1700 | 2.1700 | 4,592 |
30 Apr 2024 | 2.0800 | 2.1800 | 2.0700 | 2.1600 | 2.1600 | 13,925 |
29 Apr 2024 | 2.1100 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 16,089 |
26 Apr 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 6,662 |
24 Apr 2024 | 2.2200 | 2.2300 | 2.1900 | 2.2250 | 2.2250 | 13,210 |
23 Apr 2024 | 2.2400 | 2.2600 | 2.2100 | 2.2500 | 2.2500 | 10,713 |
22 Apr 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 8,986 |
19 Apr 2024 | 2.2300 | 2.2400 | 2.1900 | 2.2200 | 2.2200 | 6,424 |
18 Apr 2024 | 2.2600 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 4,120 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.3200 | 2.3300 | 2.1700 | 2.2100 | 2.2100 | 48,116 |
15 Apr 2024 | 2.3000 | 2.3800 | 2.2500 | 2.3800 | 2.3800 | 11,184 |
12 Apr 2024 | 2.4350 | 2.4800 | 2.2800 | 2.3300 | 2.3300 | 11,146 |
11 Apr 2024 | 2.3600 | 2.4000 | 2.3300 | 2.4000 | 2.4000 | 1,286 |
10 Apr 2024 | 2.4300 | 2.4800 | 2.3700 | 2.4300 | 2.4300 | 6,042 |
09 Apr 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 4,394 |
08 Apr 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3400 | 2.3400 | 8,796 |
05 Apr 2024 | 2.3700 | 2.5300 | 2.3600 | 2.4800 | 2.4800 | 7,343 |
04 Apr 2024 | 2.5000 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 1,770 |
03 Apr 2024 | 2.5400 | 2.5400 | 2.4200 | 2.5100 | 2.5100 | 5,603 |
02 Apr 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5800 | 2.5800 | 20,118 |
28 Mar 2024 | 2.5700 | 2.6500 | 2.5500 | 2.5600 | 2.5600 | 6,310 |
27 Mar 2024 | 2.5800 | 2.6700 | 2.5300 | 2.6400 | 2.6400 | 28,234 |
26 Mar 2024 | 2.6700 | 2.6800 | 2.5100 | 2.5100 | 2.5100 | 7,504 |
25 Mar 2024 | 2.5600 | 2.6700 | 2.4700 | 2.6700 | 2.6700 | 15,610 |
22 Mar 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4800 | 2.4800 | 4,217 |
21 Mar 2024 | 2.4500 | 2.5600 | 2.4100 | 2.5500 | 2.5500 | 7,711 |
20 Mar 2024 | 2.5200 | 2.6100 | 2.4900 | 2.4900 | 2.4900 | 14,819 |
19 Mar 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5600 | 2.5600 | 1,470 |
18 Mar 2024 | 2.5800 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 3,517 |
15 Mar 2024 | 2.5100 | 2.6600 | 2.5000 | 2.6500 | 2.6500 | 10,931 |
14 Mar 2024 | 2.5800 | 2.6500 | 2.5800 | 2.6100 | 2.6100 | 3,587 |
13 Mar 2024 | 2.4000 | 2.5650 | 2.4000 | 2.5600 | 2.5600 | 14,505 |
12 Mar 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3500 | 2.3500 | 5,154 |
11 Mar 2024 | 2.5800 | 2.5800 | 2.3000 | 2.3800 | 2.3800 | 235,257 |
08 Mar 2024 | 2.5100 | 2.5900 | 2.5000 | 2.5800 | 2.5800 | 7,867 |
07 Mar 2024 | 2.5200 | 2.5700 | 2.5200 | 2.5600 | 2.5600 | 6,462 |
06 Mar 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5400 | 2.5400 | 4,396 |
05 Mar 2024 | 2.5500 | 2.5800 | 2.4400 | 2.5000 | 2.5000 | 17,163 |
04 Mar 2024 | 2.5300 | 2.6400 | 2.5200 | 2.6000 | 2.6000 | 19,372 |
01 Mar 2024 | 2.2500 | 2.7300 | 2.2500 | 2.6500 | 2.6500 | 38,686 |
29 Feb 2024 | 2.1700 | 2.3100 | 2.1500 | 2.2200 | 2.2200 | 22,230 |
28 Feb 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 2,240 |
27 Feb 2024 | 2.0800 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 3,516 |
26 Feb 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1100 | 2.1100 | 10,101 |
23 Feb 2024 | 2.1100 | 2.1100 | 2.0600 | 2.1100 | 2.1100 | 10,050 |
22 Feb 2024 | 2.0800 | 2.1100 | 2.0300 | 2.1000 | 2.1000 | 5,721 |
21 Feb 2024 | 2.1200 | 2.1300 | 2.1000 | 2.1000 | 2.1000 | 3,100 |
20 Feb 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 653 |
19 Feb 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 4,278 |
16 Feb 2024 | 1.9975 | 2.0900 | 1.9575 | 2.0900 | 2.0900 | 36,020 |
15 Feb 2024 | 2.0200 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 3,871 |
14 Feb 2024 | 2.0300 | 2.0600 | 2.0300 | 2.0600 | 2.0600 | 2,100 |
13 Feb 2024 | 2.0200 | 2.0500 | 1.9850 | 1.9850 | 1.9850 | 3,736 |
12 Feb 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0500 | 2.0500 | 930 |
09 Feb 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 1,419 |
08 Feb 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 3,123 |
07 Feb 2024 | 2.1500 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 9,727 |
06 Feb 2024 | 2.0000 | 2.1000 | 1.9950 | 2.1000 | 2.1000 | 4,217 |
05 Feb 2024 | 1.9650 | 1.9950 | 1.9300 | 1.9800 | 1.9800 | 7,585 |
02 Feb 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 2,766 |
01 Feb 2024 | 1.9050 | 1.9350 | 1.8950 | 1.8950 | 1.8950 | 3,427 |
31 Jan 2024 | 1.9100 | 1.9300 | 1.8850 | 1.9300 | 1.9300 | 1,141 |
30 Jan 2024 | 1.9600 | 1.9600 | 1.8350 | 1.8650 | 1.8650 | 18,861 |
29 Jan 2024 | 2.0800 | 2.0800 | 1.9950 | 2.0000 | 2.0000 | 2,639 |
25 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 420 |
24 Jan 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 1,719 |
23 Jan 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 546 |
22 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 174 |
19 Jan 2024 | 2.0300 | 2.0700 | 1.9550 | 1.9950 | 1.9950 | 4,585 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.1200 | 2.1900 | 2.0200 | 2.0200 | 2.0200 | 14,439 |
16 Jan 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 5,910 |
15 Jan 2024 | 1.9700 | 1.9800 | 1.9550 | 1.9800 | 1.9800 | 2,694 |
12 Jan 2024 | 1.9700 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 2,552 |
11 Jan 2024 | 1.9700 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 2,773 |
10 Jan 2024 | 2.0400 | 2.0400 | 1.9950 | 2.0400 | 2.0400 | 2,528 |
09 Jan 2024 | 2.0600 | 2.0600 | 1.9750 | 2.0300 | 2.0300 | 16,045 |
08 Jan 2024 | 1.9650 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 1,125 |
05 Jan 2024 | 1.9200 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 2,171 |
04 Jan 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 1,262 |
03 Jan 2024 | 2.0400 | 2.0700 | 1.9150 | 1.9300 | 1.9300 | 9,820 |
02 Jan 2024 | 1.7850 | 2.1200 | 1.7850 | 1.9400 | 1.9400 | 27,936 |
29 Dec 2023 | 1.6300 | 1.6650 | 1.6300 | 1.6650 | 1.6650 | 242 |
28 Dec 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 846 |
27 Dec 2023 | 1.5550 | 1.6250 | 1.5550 | 1.6200 | 1.6200 | 1,053 |
22 Dec 2023 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 1,340 |
21 Dec 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 188 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |