Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 394 |
01 May 2024 | 1.5700 | 1.6310 | 1.5700 | 1.6300 | 1.6300 | 16,300 |
30 Apr 2024 | 1.6300 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 14,400 |
29 Apr 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6300 | 1.6300 | 14,300 |
26 Apr 2024 | 1.6800 | 1.6800 | 1.5500 | 1.6000 | 1.6000 | 85,700 |
25 Apr 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 14,200 |
24 Apr 2024 | 1.7000 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 23,700 |
23 Apr 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 28,900 |
22 Apr 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 28,000 |
19 Apr 2024 | 1.6800 | 1.7500 | 1.5500 | 1.6400 | 1.6400 | 50,000 |
18 Apr 2024 | 1.5200 | 1.7120 | 1.5200 | 1.6800 | 1.6800 | 55,200 |
17 Apr 2024 | 1.8000 | 1.8000 | 1.5000 | 1.5300 | 1.5300 | 119,200 |
16 Apr 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 77,400 |
15 Apr 2024 | 1.9200 | 1.9600 | 1.9000 | 1.9600 | 1.9600 | 50,700 |
12 Apr 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 5,000 |
11 Apr 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 7,700 |
10 Apr 2024 | 2.0700 | 2.1400 | 1.9100 | 1.9100 | 1.9100 | 43,000 |
09 Apr 2024 | 2.1700 | 2.1800 | 2.0100 | 2.0300 | 2.0300 | 29,500 |
08 Apr 2024 | 2.1100 | 2.1700 | 2.0600 | 2.1500 | 2.1500 | 15,900 |
05 Apr 2024 | 2.0100 | 2.1900 | 2.0000 | 2.1400 | 2.1400 | 39,900 |
04 Apr 2024 | 2.0600 | 2.1400 | 1.9500 | 1.9500 | 1.9500 | 35,400 |
03 Apr 2024 | 1.8500 | 2.0500 | 1.8500 | 1.9800 | 1.9800 | 16,900 |
02 Apr 2024 | 1.9900 | 2.1200 | 1.8200 | 1.8800 | 1.8800 | 179,100 |
01 Apr 2024 | 2.2000 | 2.2000 | 1.8600 | 2.0100 | 2.0100 | 119,500 |
28 Mar 2024 | 2.2800 | 2.4000 | 2.2100 | 2.2100 | 2.2100 | 14,300 |
27 Mar 2024 | 2.2700 | 2.3200 | 2.2080 | 2.3100 | 2.3100 | 21,500 |
26 Mar 2024 | 2.3800 | 2.3900 | 2.2000 | 2.2000 | 2.2000 | 60,200 |
25 Mar 2024 | 2.1500 | 2.3400 | 2.1500 | 2.3000 | 2.3000 | 28,600 |
22 Mar 2024 | 2.1500 | 2.2300 | 2.0600 | 2.1500 | 2.1500 | 36,000 |
21 Mar 2024 | 2.0700 | 2.1900 | 2.0700 | 2.1000 | 2.1000 | 31,200 |
20 Mar 2024 | 2.2500 | 2.2600 | 2.0500 | 2.0500 | 2.0500 | 56,500 |
19 Mar 2024 | 2.4500 | 2.4800 | 2.2500 | 2.2500 | 2.2500 | 24,300 |
18 Mar 2024 | 2.5300 | 2.6100 | 2.3700 | 2.3700 | 2.3700 | 25,700 |
15 Mar 2024 | 2.5900 | 2.7270 | 2.5210 | 2.5400 | 2.5400 | 12,800 |
14 Mar 2024 | 2.6300 | 2.6500 | 2.5700 | 2.6200 | 2.6200 | 2,700 |
13 Mar 2024 | 2.5400 | 2.7900 | 2.5400 | 2.5800 | 2.5800 | 24,100 |
12 Mar 2024 | 2.6300 | 2.8300 | 2.5400 | 2.5400 | 2.5400 | 16,400 |
11 Mar 2024 | 2.6800 | 2.7500 | 2.5100 | 2.5100 | 2.5100 | 40,200 |
08 Mar 2024 | 2.6100 | 2.8400 | 2.6100 | 2.6900 | 2.6900 | 29,000 |
07 Mar 2024 | 2.7800 | 2.8300 | 2.5100 | 2.5100 | 2.5100 | 30,000 |
06 Mar 2024 | 2.8160 | 2.9150 | 2.7500 | 2.8400 | 2.8400 | 19,300 |
05 Mar 2024 | 2.8500 | 2.8800 | 2.7400 | 2.8200 | 2.8200 | 53,600 |
04 Mar 2024 | 3.1500 | 3.1600 | 2.8400 | 2.9100 | 2.9100 | 31,700 |
01 Mar 2024 | 3.1100 | 3.1760 | 2.8170 | 3.0300 | 3.0300 | 84,100 |
29 Feb 2024 | 3.2300 | 3.2920 | 3.0990 | 3.1500 | 3.1500 | 13,300 |
28 Feb 2024 | 3.3700 | 3.4200 | 3.2000 | 3.2300 | 3.2300 | 19,400 |
27 Feb 2024 | 3.6000 | 3.6000 | 3.3500 | 3.3800 | 3.3800 | 36,800 |
26 Feb 2024 | 3.6100 | 3.6490 | 3.5100 | 3.5650 | 3.5650 | 51,700 |
23 Feb 2024 | 3.5500 | 3.5500 | 3.4600 | 3.5500 | 3.5500 | 24,900 |
22 Feb 2024 | 3.6500 | 3.6500 | 3.4600 | 3.5500 | 3.5500 | 22,900 |
21 Feb 2024 | 3.6500 | 3.6500 | 3.5400 | 3.5900 | 3.5900 | 12,200 |
20 Feb 2024 | 3.5300 | 3.6500 | 3.5110 | 3.6500 | 3.6500 | 11,900 |
16 Feb 2024 | 3.6500 | 3.6900 | 3.5700 | 3.6600 | 3.6600 | 32,400 |
15 Feb 2024 | 3.6100 | 3.6900 | 3.5300 | 3.6900 | 3.6900 | 29,200 |
14 Feb 2024 | 3.3500 | 3.6400 | 3.3420 | 3.6400 | 3.6400 | 35,600 |
13 Feb 2024 | 3.3700 | 3.3700 | 3.2200 | 3.3300 | 3.3300 | 28,500 |
12 Feb 2024 | 3.2300 | 3.3500 | 3.2000 | 3.3500 | 3.3500 | 21,900 |
09 Feb 2024 | 3.3000 | 3.3400 | 3.2000 | 3.3000 | 3.3000 | 25,500 |
08 Feb 2024 | 3.2300 | 3.3100 | 3.2100 | 3.3000 | 3.3000 | 12,400 |
07 Feb 2024 | 3.2400 | 3.3500 | 3.2100 | 3.2900 | 3.2900 | 29,400 |
06 Feb 2024 | 3.3510 | 3.3700 | 3.2220 | 3.3500 | 3.3500 | 11,600 |
05 Feb 2024 | 3.3500 | 3.4200 | 3.2000 | 3.3700 | 3.3700 | 51,000 |
02 Feb 2024 | 3.2100 | 3.4000 | 3.2100 | 3.3700 | 3.3700 | 29,000 |
01 Feb 2024 | 3.1700 | 3.3000 | 3.1500 | 3.2900 | 3.2900 | 27,800 |
31 Jan 2024 | 3.3300 | 3.3300 | 3.1900 | 3.2500 | 3.2500 | 17,400 |
30 Jan 2024 | 3.1800 | 3.3400 | 3.1200 | 3.2800 | 3.2800 | 44,200 |
29 Jan 2024 | 3.6000 | 3.6200 | 3.0500 | 3.3400 | 3.3400 | 92,700 |
26 Jan 2024 | 3.6200 | 3.6200 | 3.4900 | 3.6000 | 3.6000 | 11,100 |
25 Jan 2024 | 3.8400 | 3.8400 | 3.4170 | 3.6000 | 3.6000 | 44,700 |
24 Jan 2024 | 3.4600 | 3.6500 | 3.3800 | 3.6000 | 3.6000 | 45,700 |
23 Jan 2024 | 3.3400 | 3.4900 | 3.3400 | 3.3800 | 3.3800 | 22,300 |
22 Jan 2024 | 3.6100 | 3.6100 | 3.2500 | 3.4500 | 3.4500 | 29,600 |
19 Jan 2024 | 3.5100 | 3.6700 | 3.4600 | 3.5500 | 3.5500 | 22,700 |
18 Jan 2024 | 3.3900 | 3.5040 | 3.3300 | 3.5000 | 3.5000 | 43,800 |
17 Jan 2024 | 3.7200 | 3.7200 | 3.1900 | 3.3700 | 3.3700 | 129,500 |
16 Jan 2024 | 3.3500 | 3.8400 | 3.3500 | 3.6000 | 3.6000 | 169,800 |
12 Jan 2024 | 2.9900 | 3.4900 | 2.9900 | 3.3400 | 3.3400 | 127,500 |
11 Jan 2024 | 3.0700 | 3.0700 | 2.8500 | 2.9800 | 2.9800 | 52,000 |
10 Jan 2024 | 2.9400 | 3.0900 | 2.8680 | 3.0000 | 3.0000 | 130,200 |
09 Jan 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9300 | 2.9300 | 89,600 |
08 Jan 2024 | 2.7300 | 2.8700 | 2.7300 | 2.8600 | 2.8600 | 43,200 |
05 Jan 2024 | 2.7700 | 2.8100 | 2.7210 | 2.7500 | 2.7500 | 47,800 |
04 Jan 2024 | 2.8440 | 2.8460 | 2.7240 | 2.8300 | 2.8300 | 27,900 |
03 Jan 2024 | 2.8300 | 2.8700 | 2.7100 | 2.8100 | 2.8100 | 30,900 |
02 Jan 2024 | 2.8900 | 2.8900 | 2.6500 | 2.8200 | 2.8200 | 37,700 |
29 Dec 2023 | 2.7800 | 2.8240 | 2.6200 | 2.7900 | 2.7900 | 65,800 |
28 Dec 2023 | 2.9000 | 2.9500 | 2.7580 | 2.7700 | 2.7700 | 21,700 |
27 Dec 2023 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 49,000 |
26 Dec 2023 | 2.8100 | 3.0300 | 2.7100 | 2.9800 | 2.9800 | 43,500 |
22 Dec 2023 | 2.7500 | 2.8200 | 2.6000 | 2.7300 | 2.7300 | 31,500 |
21 Dec 2023 | 2.5600 | 2.7200 | 2.5600 | 2.7200 | 2.7200 | 53,600 |
20 Dec 2023 | 2.5800 | 2.7600 | 2.5500 | 2.5600 | 2.5600 | 56,500 |
19 Dec 2023 | 2.5600 | 2.6900 | 2.5600 | 2.5800 | 2.5800 | 19,400 |
18 Dec 2023 | 2.5700 | 2.6300 | 2.5600 | 2.6120 | 2.6120 | 19,300 |
15 Dec 2023 | 2.5800 | 2.7000 | 2.5800 | 2.6200 | 2.6200 | 27,300 |
14 Dec 2023 | 2.4300 | 2.8600 | 2.4300 | 2.6200 | 2.6200 | 90,100 |
13 Dec 2023 | 2.5000 | 2.5700 | 2.4200 | 2.5000 | 2.5000 | 15,900 |
12 Dec 2023 | 2.5400 | 2.6100 | 2.3890 | 2.4500 | 2.4500 | 20,600 |
11 Dec 2023 | 2.6300 | 2.6560 | 2.4100 | 2.5300 | 2.5300 | 20,200 |
08 Dec 2023 | 2.5500 | 2.5800 | 2.4250 | 2.5800 | 2.5800 | 26,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |