Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.9500 | 1.9500 | 1.8800 | 1.8950 | 1.8950 | 181,328 |
23 Apr 2024 | 1.8500 | 1.9740 | 1.8500 | 1.9300 | 1.9300 | 442,900 |
22 Apr 2024 | 1.7900 | 1.8800 | 1.7900 | 1.8500 | 1.8500 | 326,300 |
19 Apr 2024 | 1.7700 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 570,200 |
18 Apr 2024 | 1.8200 | 1.8700 | 1.7600 | 1.7900 | 1.7900 | 651,100 |
17 Apr 2024 | 1.9300 | 1.9600 | 1.8400 | 1.8400 | 1.8400 | 578,600 |
16 Apr 2024 | 2.0000 | 2.0900 | 1.9050 | 1.9300 | 1.9300 | 734,900 |
15 Apr 2024 | 2.1100 | 2.1300 | 1.9700 | 2.0000 | 2.0000 | 740,300 |
12 Apr 2024 | 2.2700 | 2.2750 | 2.0820 | 2.1100 | 2.1100 | 584,100 |
11 Apr 2024 | 2.2200 | 2.3100 | 2.2200 | 2.2900 | 2.2900 | 620,800 |
10 Apr 2024 | 2.2300 | 2.3600 | 2.1900 | 2.2200 | 2.2200 | 875,300 |
09 Apr 2024 | 2.2500 | 2.4400 | 2.2260 | 2.2600 | 2.2600 | 1,234,200 |
08 Apr 2024 | 2.1100 | 2.2480 | 2.0800 | 2.2400 | 2.2400 | 1,107,700 |
05 Apr 2024 | 2.0800 | 2.1200 | 2.0400 | 2.1000 | 2.1000 | 869,800 |
04 Apr 2024 | 2.1600 | 2.2400 | 2.0800 | 2.0900 | 2.0900 | 442,500 |
03 Apr 2024 | 2.1600 | 2.2100 | 2.0700 | 2.1700 | 2.1700 | 494,900 |
02 Apr 2024 | 2.0800 | 2.2500 | 2.0500 | 2.1500 | 2.1500 | 1,070,700 |
01 Apr 2024 | 2.0800 | 2.2450 | 1.9900 | 2.1600 | 2.1600 | 1,270,500 |
28 Mar 2024 | 2.4200 | 2.5880 | 2.0300 | 2.0600 | 2.0600 | 1,900,200 |
27 Mar 2024 | 1.9900 | 2.0800 | 1.9600 | 2.0600 | 2.0600 | 289,500 |
26 Mar 2024 | 2.1000 | 2.1300 | 1.9800 | 1.9800 | 1.9800 | 325,000 |
25 Mar 2024 | 2.2100 | 2.2200 | 2.0600 | 2.0700 | 2.0700 | 339,900 |
22 Mar 2024 | 2.1500 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 466,400 |
21 Mar 2024 | 2.1700 | 2.1900 | 2.0800 | 2.1500 | 2.1500 | 455,800 |
20 Mar 2024 | 2.1100 | 2.1100 | 1.9900 | 2.1000 | 2.1000 | 311,100 |
19 Mar 2024 | 2.0300 | 2.1050 | 2.0300 | 2.0500 | 2.0500 | 369,300 |
18 Mar 2024 | 2.2100 | 2.2400 | 2.0500 | 2.0500 | 2.0500 | 459,300 |
15 Mar 2024 | 2.0600 | 2.1950 | 2.0600 | 2.1400 | 2.1400 | 852,800 |
14 Mar 2024 | 2.1900 | 2.2050 | 2.0700 | 2.0800 | 2.0800 | 568,200 |
13 Mar 2024 | 2.1300 | 2.2700 | 2.1300 | 2.2200 | 2.2200 | 607,400 |
12 Mar 2024 | 2.2600 | 2.2600 | 2.1000 | 2.1400 | 2.1400 | 359,300 |
11 Mar 2024 | 2.4300 | 2.4300 | 2.2100 | 2.2400 | 2.2400 | 505,300 |
08 Mar 2024 | 2.2000 | 2.3650 | 2.1600 | 2.2800 | 2.2800 | 873,200 |
07 Mar 2024 | 2.2600 | 2.2770 | 2.1500 | 2.1500 | 2.1500 | 596,700 |
06 Mar 2024 | 2.2800 | 2.2950 | 2.1600 | 2.2200 | 2.2200 | 638,200 |
05 Mar 2024 | 2.3500 | 2.3700 | 2.2400 | 2.2700 | 2.2700 | 761,500 |
04 Mar 2024 | 2.5800 | 2.5800 | 2.2900 | 2.3500 | 2.3500 | 976,200 |
01 Mar 2024 | 2.3900 | 2.6300 | 2.3300 | 2.5500 | 2.5500 | 1,473,800 |
29 Feb 2024 | 2.3800 | 2.5000 | 2.3300 | 2.3800 | 2.3800 | 2,571,200 |
28 Feb 2024 | 2.4100 | 2.6550 | 2.2500 | 2.3500 | 2.3500 | 1,597,700 |
27 Feb 2024 | 2.4200 | 2.6150 | 2.4040 | 2.4600 | 2.4600 | 1,623,000 |
26 Feb 2024 | 2.3500 | 2.5800 | 2.3000 | 2.4000 | 2.4000 | 3,058,400 |
23 Feb 2024 | 1.9800 | 2.4400 | 1.9800 | 2.3200 | 2.3200 | 2,930,200 |
22 Feb 2024 | 1.9100 | 2.0200 | 1.8800 | 1.9800 | 1.9800 | 672,800 |
21 Feb 2024 | 1.9400 | 2.0200 | 1.8900 | 1.9200 | 1.9200 | 738,100 |
20 Feb 2024 | 2.0000 | 2.1100 | 1.9500 | 1.9700 | 1.9700 | 1,155,800 |
16 Feb 2024 | 1.8000 | 2.0200 | 1.8000 | 2.0100 | 2.0100 | 1,270,100 |
15 Feb 2024 | 1.7300 | 1.7950 | 1.7100 | 1.7900 | 1.7900 | 530,900 |
14 Feb 2024 | 1.7200 | 1.7550 | 1.6850 | 1.7300 | 1.7300 | 338,100 |
13 Feb 2024 | 1.7700 | 1.7700 | 1.6600 | 1.6700 | 1.6700 | 684,600 |
12 Feb 2024 | 1.8100 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 474,800 |
09 Feb 2024 | 1.7700 | 1.8600 | 1.7600 | 1.8400 | 1.8400 | 492,200 |
08 Feb 2024 | 1.7000 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 468,400 |
07 Feb 2024 | 1.7400 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 365,800 |
06 Feb 2024 | 1.7000 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 360,600 |
05 Feb 2024 | 1.7000 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 444,500 |
02 Feb 2024 | 1.7000 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 503,900 |
01 Feb 2024 | 1.6700 | 1.7600 | 1.6400 | 1.7200 | 1.7200 | 904,100 |
31 Jan 2024 | 1.7500 | 1.8100 | 1.6600 | 1.6700 | 1.6700 | 731,000 |
30 Jan 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 457,300 |
29 Jan 2024 | 1.6900 | 1.8200 | 1.6600 | 1.8100 | 1.8100 | 429,100 |
26 Jan 2024 | 1.7200 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 409,000 |
25 Jan 2024 | 1.7600 | 1.7600 | 1.6800 | 1.7300 | 1.7300 | 560,700 |
24 Jan 2024 | 1.7400 | 1.7900 | 1.6800 | 1.6900 | 1.6900 | 465,000 |
23 Jan 2024 | 1.7500 | 1.8700 | 1.7100 | 1.7200 | 1.7200 | 400,000 |
22 Jan 2024 | 1.7500 | 1.7760 | 1.6700 | 1.7500 | 1.7500 | 680,100 |
19 Jan 2024 | 1.7900 | 1.8000 | 1.6900 | 1.7000 | 1.7000 | 1,103,800 |
18 Jan 2024 | 1.8200 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 701,000 |
17 Jan 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8200 | 1.8200 | 666,600 |
16 Jan 2024 | 1.9100 | 1.9100 | 1.8300 | 1.8400 | 1.8400 | 730,100 |
12 Jan 2024 | 1.9500 | 2.0400 | 1.9200 | 1.9300 | 1.9300 | 449,000 |
11 Jan 2024 | 2.0900 | 2.0900 | 1.9400 | 1.9500 | 1.9500 | 582,800 |
10 Jan 2024 | 2.0900 | 2.1500 | 2.0600 | 2.0900 | 2.0900 | 462,000 |
09 Jan 2024 | 2.1000 | 2.1400 | 2.0100 | 2.1100 | 2.1100 | 854,900 |
08 Jan 2024 | 1.9900 | 2.1900 | 1.9800 | 2.1600 | 2.1600 | 1,002,600 |
05 Jan 2024 | 2.0700 | 2.0700 | 1.9000 | 2.0400 | 2.0400 | 998,100 |
04 Jan 2024 | 2.1000 | 2.2300 | 2.0700 | 2.1600 | 2.1600 | 763,600 |
03 Jan 2024 | 2.1500 | 2.1700 | 2.0500 | 2.1000 | 2.1000 | 797,900 |
02 Jan 2024 | 2.1500 | 2.2500 | 2.1000 | 2.1700 | 2.1700 | 1,003,000 |
29 Dec 2023 | 2.1900 | 2.2200 | 2.1000 | 2.1300 | 2.1300 | 838,300 |
28 Dec 2023 | 2.1500 | 2.2000 | 2.1100 | 2.2000 | 2.2000 | 936,700 |
27 Dec 2023 | 2.1700 | 2.2200 | 2.0200 | 2.1500 | 2.1500 | 1,335,900 |
26 Dec 2023 | 2.1100 | 2.2200 | 2.1100 | 2.1700 | 2.1700 | 708,600 |
22 Dec 2023 | 1.9700 | 2.1200 | 1.9500 | 2.1100 | 2.1100 | 1,215,000 |
21 Dec 2023 | 1.9100 | 1.9850 | 1.8800 | 1.9500 | 1.9500 | 718,900 |
20 Dec 2023 | 1.9700 | 2.0700 | 1.8450 | 1.8700 | 1.8700 | 1,104,600 |
19 Dec 2023 | 1.8400 | 1.9900 | 1.8300 | 1.9700 | 1.9700 | 1,397,600 |
18 Dec 2023 | 1.8800 | 1.8850 | 1.8100 | 1.8400 | 1.8400 | 1,882,700 |
15 Dec 2023 | 1.9500 | 2.0400 | 1.8500 | 1.8700 | 1.8700 | 2,103,200 |
14 Dec 2023 | 2.0500 | 2.1500 | 1.9100 | 1.9500 | 1.9500 | 1,851,700 |
13 Dec 2023 | 1.9400 | 2.0700 | 1.8800 | 2.0200 | 2.0200 | 2,132,100 |
12 Dec 2023 | 1.8100 | 1.9800 | 1.7800 | 1.9600 | 1.9600 | 1,241,000 |
11 Dec 2023 | 1.8900 | 1.8900 | 1.7900 | 1.8400 | 1.8400 | 1,332,000 |
08 Dec 2023 | 1.9000 | 1.9300 | 1.8550 | 1.8700 | 1.8700 | 1,981,800 |
07 Dec 2023 | 1.9000 | 1.9500 | 1.8100 | 1.8500 | 1.8500 | 4,802,000 |
06 Dec 2023 | 1.7500 | 1.8600 | 1.6500 | 1.7300 | 1.7300 | 9,998,500 |
05 Dec 2023 | 1.7700 | 1.8650 | 1.6400 | 1.7500 | 1.7500 | 2,761,300 |
04 Dec 2023 | 1.6500 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 844,700 |
01 Dec 2023 | 1.7400 | 1.7790 | 1.5100 | 1.6700 | 1.6700 | 3,852,100 |
30 Nov 2023 | 1.7900 | 1.8400 | 1.6750 | 1.7000 | 1.7000 | 1,121,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |