Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 25,712 |
17 May 2024 | 1.4800 | 1.5200 | 1.4780 | 1.5000 | 1.5000 | 104,100 |
16 May 2024 | 1.5700 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | 326,000 |
15 May 2024 | 1.5800 | 1.6050 | 1.5600 | 1.5700 | 1.5700 | 96,000 |
14 May 2024 | 1.6300 | 1.6300 | 1.5100 | 1.5800 | 1.5800 | 268,500 |
13 May 2024 | 1.6000 | 1.6900 | 1.5950 | 1.6500 | 1.6500 | 107,200 |
10 May 2024 | 1.6500 | 1.7100 | 1.6000 | 1.6000 | 1.6000 | 114,600 |
09 May 2024 | 1.5500 | 1.7590 | 1.5500 | 1.6800 | 1.6800 | 120,000 |
08 May 2024 | 1.7300 | 1.7900 | 1.6300 | 1.7100 | 1.7100 | 154,900 |
07 May 2024 | 1.8300 | 2.0000 | 1.7100 | 1.7700 | 1.7700 | 462,900 |
06 May 2024 | 1.5300 | 2.0200 | 1.4900 | 1.9200 | 1.9200 | 889,100 |
03 May 2024 | 1.5700 | 1.5850 | 1.4800 | 1.5000 | 1.5000 | 163,400 |
02 May 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 103,800 |
01 May 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 83,200 |
30 Apr 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 158,600 |
29 Apr 2024 | 1.5100 | 1.5500 | 1.5050 | 1.5400 | 1.5400 | 107,600 |
26 Apr 2024 | 1.5000 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 88,200 |
25 Apr 2024 | 1.4800 | 1.5060 | 1.4600 | 1.5000 | 1.5000 | 77,300 |
24 Apr 2024 | 1.5100 | 1.6000 | 1.4600 | 1.4800 | 1.4800 | 65,100 |
23 Apr 2024 | 1.4800 | 1.5490 | 1.4600 | 1.5000 | 1.5000 | 111,500 |
22 Apr 2024 | 1.4300 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 102,300 |
19 Apr 2024 | 1.4400 | 1.4800 | 1.3800 | 1.4100 | 1.4100 | 115,800 |
18 Apr 2024 | 1.4600 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 96,100 |
17 Apr 2024 | 1.5400 | 1.5400 | 1.4600 | 1.4650 | 1.4650 | 116,100 |
16 Apr 2024 | 1.5600 | 1.5600 | 1.3600 | 1.5250 | 1.5250 | 253,700 |
15 Apr 2024 | 1.6500 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | 115,800 |
12 Apr 2024 | 1.6300 | 1.6490 | 1.6000 | 1.6000 | 1.6000 | 73,400 |
11 Apr 2024 | 1.6700 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 76,500 |
10 Apr 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6200 | 1.6200 | 165,300 |
09 Apr 2024 | 1.7000 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 176,800 |
08 Apr 2024 | 1.6900 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 167,200 |
05 Apr 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 76,600 |
04 Apr 2024 | 1.6900 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 68,700 |
03 Apr 2024 | 1.7300 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 99,100 |
02 Apr 2024 | 1.8100 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 109,700 |
01 Apr 2024 | 1.8300 | 1.8700 | 1.7600 | 1.8200 | 1.8200 | 195,800 |
28 Mar 2024 | 1.7100 | 1.8400 | 1.7100 | 1.8400 | 1.8400 | 129,700 |
27 Mar 2024 | 1.8400 | 1.8550 | 1.7100 | 1.7100 | 1.7100 | 1,135,900 |
26 Mar 2024 | 1.8400 | 1.8700 | 1.8200 | 1.8300 | 1.8300 | 238,000 |
25 Mar 2024 | 1.8900 | 1.9300 | 1.8100 | 1.8300 | 1.8300 | 346,900 |
22 Mar 2024 | 1.8000 | 1.9100 | 1.8000 | 1.8600 | 1.8600 | 412,300 |
21 Mar 2024 | 1.6900 | 2.0000 | 1.6600 | 1.8000 | 1.8000 | 1,033,000 |
20 Mar 2024 | 1.6000 | 1.6700 | 1.5700 | 1.6600 | 1.6600 | 170,000 |
19 Mar 2024 | 1.5300 | 1.6800 | 1.4800 | 1.6100 | 1.6100 | 358,200 |
18 Mar 2024 | 1.4100 | 1.5700 | 1.4000 | 1.5100 | 1.5100 | 405,700 |
15 Mar 2024 | 1.2500 | 1.4600 | 1.2500 | 1.4300 | 1.4300 | 491,900 |
14 Mar 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 437,500 |
13 Mar 2024 | 1.2800 | 1.3500 | 1.2100 | 1.3200 | 1.3200 | 509,000 |
12 Mar 2024 | 1.3400 | 1.3750 | 1.2900 | 1.3000 | 1.3000 | 414,700 |
11 Mar 2024 | 1.4100 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 439,100 |
08 Mar 2024 | 1.4600 | 1.4710 | 1.4000 | 1.4200 | 1.4200 | 282,400 |
07 Mar 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 136,800 |
06 Mar 2024 | 1.4600 | 1.5290 | 1.4600 | 1.5100 | 1.5100 | 196,900 |
05 Mar 2024 | 1.4500 | 1.5190 | 1.4500 | 1.4500 | 1.4500 | 179,900 |
04 Mar 2024 | 1.6200 | 1.6200 | 1.4500 | 1.4500 | 1.4500 | 173,100 |
01 Mar 2024 | 1.6100 | 1.6120 | 1.5700 | 1.5900 | 1.5900 | 119,300 |
29 Feb 2024 | 1.5900 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 126,000 |
28 Feb 2024 | 1.5700 | 1.6390 | 1.5400 | 1.5900 | 1.5900 | 315,500 |
27 Feb 2024 | 1.5600 | 1.6050 | 1.4100 | 1.5700 | 1.5700 | 666,800 |
26 Feb 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5500 | 1.5500 | 511,100 |
23 Feb 2024 | 1.7500 | 1.7650 | 1.6600 | 1.6700 | 1.6700 | 257,900 |
22 Feb 2024 | 1.8400 | 1.8670 | 1.7700 | 1.7800 | 1.7800 | 265,100 |
21 Feb 2024 | 1.8600 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 186,700 |
20 Feb 2024 | 1.9400 | 1.9800 | 1.8900 | 1.8900 | 1.8900 | 125,700 |
16 Feb 2024 | 1.9600 | 1.9900 | 1.9200 | 1.9800 | 1.9800 | 114,400 |
15 Feb 2024 | 1.9700 | 2.0250 | 1.9600 | 1.9700 | 1.9700 | 202,300 |
14 Feb 2024 | 1.9200 | 1.9700 | 1.9100 | 1.9600 | 1.9600 | 114,100 |
13 Feb 2024 | 2.0300 | 2.0300 | 1.9150 | 1.9200 | 1.9200 | 289,200 |
12 Feb 2024 | 2.0300 | 2.1000 | 2.0300 | 2.0600 | 2.0600 | 125,300 |
09 Feb 2024 | 2.0900 | 2.1190 | 2.0300 | 2.0500 | 2.0500 | 106,000 |
08 Feb 2024 | 2.1300 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 104,100 |
07 Feb 2024 | 2.1400 | 2.2400 | 2.1200 | 2.1500 | 2.1500 | 158,000 |
06 Feb 2024 | 2.0500 | 2.1400 | 2.0480 | 2.1400 | 2.1400 | 119,500 |
05 Feb 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 103,400 |
02 Feb 2024 | 2.0800 | 2.1200 | 2.0300 | 2.1000 | 2.1000 | 229,200 |
01 Feb 2024 | 2.1200 | 2.1750 | 2.1000 | 2.1100 | 2.1100 | 100,200 |
31 Jan 2024 | 2.1500 | 2.1700 | 2.1100 | 2.1200 | 2.1200 | 112,900 |
30 Jan 2024 | 2.2000 | 2.2000 | 2.1300 | 2.1500 | 2.1500 | 137,500 |
29 Jan 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 125,900 |
26 Jan 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 87,900 |
25 Jan 2024 | 2.2000 | 2.2100 | 2.0600 | 2.1200 | 2.1200 | 363,700 |
24 Jan 2024 | 2.2500 | 2.2600 | 2.1900 | 2.2000 | 2.2000 | 110,700 |
23 Jan 2024 | 2.2400 | 2.2600 | 2.2060 | 2.2200 | 2.2200 | 81,300 |
22 Jan 2024 | 2.2400 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 90,000 |
19 Jan 2024 | 2.1900 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 144,500 |
18 Jan 2024 | 2.2100 | 2.2500 | 2.1900 | 2.2200 | 2.2200 | 107,800 |
17 Jan 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2200 | 2.2200 | 201,200 |
16 Jan 2024 | 2.3600 | 2.3600 | 2.2500 | 2.2600 | 2.2600 | 179,800 |
12 Jan 2024 | 2.3800 | 2.4000 | 2.3500 | 2.3500 | 2.3500 | 123,500 |
11 Jan 2024 | 2.4200 | 2.4500 | 2.3600 | 2.3800 | 2.3800 | 122,000 |
10 Jan 2024 | 2.4000 | 2.4200 | 2.3900 | 2.4000 | 2.4000 | 159,000 |
09 Jan 2024 | 2.4600 | 2.4800 | 2.3900 | 2.4000 | 2.4000 | 160,500 |
08 Jan 2024 | 2.3900 | 2.4800 | 2.3900 | 2.4800 | 2.4800 | 155,200 |
05 Jan 2024 | 2.4200 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 182,400 |
04 Jan 2024 | 2.4400 | 2.5000 | 2.4100 | 2.4600 | 2.4600 | 98,900 |
03 Jan 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | 161,300 |
02 Jan 2024 | 2.5700 | 2.5900 | 2.4800 | 2.4800 | 2.4800 | 129,500 |
29 Dec 2023 | 2.5200 | 2.6200 | 2.5200 | 2.5800 | 2.5800 | 372,300 |
28 Dec 2023 | 2.5800 | 2.6650 | 2.5400 | 2.5400 | 2.5400 | 648,200 |
27 Dec 2023 | 2.5500 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 59,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |