Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0300 | 2.1500 | 1.9500 | 1.9900 | 1.9900 | 173,920 |
02 May 2024 | 1.8600 | 2.1800 | 1.8600 | 2.0300 | 2.0300 | 618,400 |
01 May 2024 | 1.6800 | 1.9400 | 1.6800 | 1.8500 | 1.8500 | 143,400 |
30 Apr 2024 | 1.7000 | 1.7700 | 1.6500 | 1.7100 | 1.7100 | 159,800 |
29 Apr 2024 | 1.7800 | 1.8200 | 1.6400 | 1.6600 | 1.6600 | 294,400 |
26 Apr 2024 | 1.7700 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 60,200 |
25 Apr 2024 | 1.8700 | 1.9000 | 1.6800 | 1.7200 | 1.7200 | 250,600 |
24 Apr 2024 | 1.9800 | 1.9800 | 1.8300 | 1.9000 | 1.9000 | 99,100 |
23 Apr 2024 | 1.8000 | 1.9300 | 1.7500 | 1.9000 | 1.9000 | 167,600 |
22 Apr 2024 | 1.7500 | 1.8300 | 1.7000 | 1.7800 | 1.7800 | 103,700 |
19 Apr 2024 | 1.7300 | 1.8100 | 1.6700 | 1.7200 | 1.7200 | 94,900 |
18 Apr 2024 | 1.8700 | 1.9000 | 1.7300 | 1.7700 | 1.7700 | 180,300 |
17 Apr 2024 | 1.9400 | 1.9700 | 1.8100 | 1.8900 | 1.8900 | 269,900 |
16 Apr 2024 | 1.9100 | 1.9900 | 1.8600 | 1.9500 | 1.9500 | 181,100 |
15 Apr 2024 | 2.0100 | 2.0400 | 1.9000 | 1.9300 | 1.9300 | 208,600 |
12 Apr 2024 | 2.0100 | 2.1000 | 1.8400 | 2.0200 | 2.0200 | 378,200 |
11 Apr 2024 | 2.0600 | 2.1300 | 1.9400 | 1.9900 | 1.9900 | 801,200 |
10 Apr 2024 | 2.1300 | 2.3100 | 1.9900 | 2.0200 | 2.0200 | 785,800 |
09 Apr 2024 | 2.3100 | 2.4000 | 2.1600 | 2.1700 | 2.1700 | 497,800 |
08 Apr 2024 | 2.1200 | 2.4900 | 2.1200 | 2.2600 | 2.2600 | 1,050,300 |
05 Apr 2024 | 2.4000 | 2.4200 | 2.0600 | 2.1100 | 2.1100 | 1,064,700 |
04 Apr 2024 | 2.8600 | 2.9400 | 2.4900 | 2.4900 | 2.4900 | 908,800 |
03 Apr 2024 | 3.0100 | 3.1900 | 2.8100 | 2.9400 | 2.9400 | 1,644,900 |
02 Apr 2024 | 2.9200 | 3.2500 | 2.8000 | 2.8600 | 2.8600 | 1,785,700 |
01 Apr 2024 | 3.5900 | 3.8800 | 2.8300 | 3.3500 | 3.3500 | 5,642,700 |
28 Mar 2024 | 4.2000 | 4.9800 | 3.6600 | 4.0600 | 4.0600 | 50,664,600 |
27 Mar 2024 | 2.7000 | 4.0300 | 2.3000 | 3.3600 | 3.3600 | 170,421,100 |
26 Mar 2024 | 1.1200 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 547,100 |
25 Mar 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 27,400 |
22 Mar 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 25,300 |
21 Mar 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 57,200 |
20 Mar 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 21,800 |
19 Mar 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 31,800 |
18 Mar 2024 | 1.0700 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 93,100 |
15 Mar 2024 | 1.1400 | 1.1700 | 1.0500 | 1.0500 | 1.0500 | 64,200 |
14 Mar 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 45,300 |
13 Mar 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 41,200 |
12 Mar 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 42,200 |
11 Mar 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 45,400 |
08 Mar 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 113,600 |
07 Mar 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 64,000 |
06 Mar 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 107,300 |
05 Mar 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 72,200 |
04 Mar 2024 | 1.2400 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 237,800 |
01 Mar 2024 | 1.2400 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 79,700 |
29 Feb 2024 | 1.2200 | 1.2600 | 1.1800 | 1.2600 | 1.2600 | 87,600 |
28 Feb 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 39,900 |
27 Feb 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 136,500 |
26 Feb 2024 | 1.1800 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 1,439,100 |
23 Feb 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 18,900 |
22 Feb 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 32,800 |
21 Feb 2024 | 1.2600 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 80,700 |
20 Feb 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 17,600 |
16 Feb 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 127,200 |
15 Feb 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 18,100 |
14 Feb 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 49,500 |
13 Feb 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 34,900 |
12 Feb 2024 | 1.1600 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 71,100 |
09 Feb 2024 | 1.1500 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 76,600 |
08 Feb 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 42,300 |
07 Feb 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 31,300 |
06 Feb 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 27,700 |
05 Feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 45,700 |
02 Feb 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 29,000 |
01 Feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 22,800 |
31 Jan 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 64,400 |
30 Jan 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 32,100 |
29 Jan 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 55,000 |
26 Jan 2024 | 1.1500 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 100,600 |
25 Jan 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 142,100 |
24 Jan 2024 | 1.0800 | 1.1700 | 1.0800 | 1.1500 | 1.1500 | 220,600 |
23 Jan 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 63,300 |
22 Jan 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 79,500 |
19 Jan 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 35,800 |
18 Jan 2024 | 1.1000 | 1.1100 | 1.0200 | 1.0800 | 1.0800 | 107,200 |
17 Jan 2024 | 1.1500 | 1.1500 | 1.0400 | 1.0800 | 1.0800 | 173,100 |
16 Jan 2024 | 1.1900 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 142,900 |
12 Jan 2024 | 1.2500 | 1.2900 | 1.1600 | 1.1700 | 1.1700 | 120,100 |
11 Jan 2024 | 1.3200 | 1.3300 | 1.2100 | 1.2300 | 1.2300 | 69,500 |
10 Jan 2024 | 1.3300 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 40,400 |
09 Jan 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 53,300 |
08 Jan 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 39,700 |
05 Jan 2024 | 1.3000 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 47,600 |
04 Jan 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 36,700 |
03 Jan 2024 | 1.3600 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 120,100 |
02 Jan 2024 | 1.4000 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 149,000 |
29 Dec 2023 | 1.4600 | 1.4600 | 1.3500 | 1.3700 | 1.3700 | 169,200 |
28 Dec 2023 | 1.3700 | 1.5400 | 1.3700 | 1.4200 | 1.4200 | 300,200 |
27 Dec 2023 | 1.4200 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 100,600 |
26 Dec 2023 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 115,700 |
22 Dec 2023 | 1.3800 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 46,800 |
21 Dec 2023 | 1.3800 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 105,300 |
20 Dec 2023 | 1.4300 | 1.4700 | 1.3700 | 1.3900 | 1.3900 | 190,400 |
19 Dec 2023 | 1.3100 | 1.4400 | 1.3100 | 1.4300 | 1.4300 | 320,300 |
18 Dec 2023 | 1.3300 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 107,800 |
15 Dec 2023 | 1.2900 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 136,900 |
14 Dec 2023 | 1.2200 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 202,800 |
13 Dec 2023 | 1.1700 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 148,400 |
12 Dec 2023 | 1.2400 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 317,200 |
11 Dec 2023 | 1.3400 | 1.3600 | 1.1600 | 1.2300 | 1.2300 | 417,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |