Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 1.7400 | 1.8790 | 1.6600 | 1.7300 | 1.7300 | 6,629,200 |
15 Mar 2024 | 1.7950 | 1.8300 | 1.6630 | 1.7000 | 1.7000 | 22,925,400 |
14 Mar 2024 | 1.9100 | 1.9200 | 1.7300 | 1.7650 | 1.7650 | 10,643,300 |
13 Mar 2024 | 1.9200 | 2.0450 | 1.8700 | 1.9200 | 1.9200 | 7,171,300 |
12 Mar 2024 | 1.9500 | 1.9750 | 1.8700 | 1.9200 | 1.9200 | 9,057,500 |
11 Mar 2024 | 2.0700 | 2.1300 | 1.9200 | 1.9300 | 1.9300 | 10,505,000 |
08 Mar 2024 | 2.1100 | 2.2150 | 2.0600 | 2.0700 | 2.0700 | 7,459,700 |
07 Mar 2024 | 2.1300 | 2.1600 | 2.0600 | 2.0700 | 2.0700 | 7,873,800 |
06 Mar 2024 | 2.2200 | 2.2400 | 2.0600 | 2.1700 | 2.1700 | 9,489,200 |
05 Mar 2024 | 2.2500 | 2.3800 | 2.1700 | 2.1900 | 2.1900 | 8,443,200 |
04 Mar 2024 | 2.3500 | 2.3500 | 2.2250 | 2.2600 | 2.2600 | 5,968,100 |
01 Mar 2024 | 2.4100 | 2.4150 | 2.2840 | 2.3300 | 2.3300 | 6,319,600 |
29 Feb 2024 | 2.4300 | 2.5190 | 2.3100 | 2.3900 | 2.3900 | 7,331,100 |
28 Feb 2024 | 2.2000 | 2.3800 | 2.1100 | 2.3800 | 2.3800 | 13,011,600 |
27 Feb 2024 | 2.3200 | 2.5500 | 2.2400 | 2.5000 | 2.5000 | 12,422,800 |
26 Feb 2024 | 2.2600 | 2.3350 | 2.2000 | 2.2400 | 2.2400 | 8,608,300 |
23 Feb 2024 | 2.3000 | 2.3000 | 2.1550 | 2.1900 | 2.1900 | 7,907,700 |
22 Feb 2024 | 2.4800 | 2.4800 | 2.2700 | 2.3000 | 2.3000 | 8,117,000 |
21 Feb 2024 | 2.5300 | 2.5350 | 2.3800 | 2.4000 | 2.4000 | 6,198,300 |
20 Feb 2024 | 2.5300 | 2.5600 | 2.4500 | 2.5400 | 2.5400 | 6,073,200 |
16 Feb 2024 | 2.7100 | 2.7100 | 2.5100 | 2.5300 | 2.5300 | 6,890,100 |
15 Feb 2024 | 2.6700 | 2.8200 | 2.6100 | 2.7100 | 2.7100 | 7,168,900 |
14 Feb 2024 | 2.6400 | 2.6800 | 2.5500 | 2.6250 | 2.6250 | 4,427,300 |
13 Feb 2024 | 2.7900 | 2.8200 | 2.4600 | 2.5300 | 2.5300 | 9,367,200 |
12 Feb 2024 | 2.9200 | 2.9900 | 2.7600 | 2.8700 | 2.8700 | 7,337,100 |
09 Feb 2024 | 2.9000 | 2.9800 | 2.8700 | 2.9100 | 2.9100 | 6,249,700 |
08 Feb 2024 | 2.9500 | 3.0100 | 2.8400 | 2.9000 | 2.9000 | 4,151,200 |
07 Feb 2024 | 3.0200 | 3.0450 | 2.8820 | 2.9400 | 2.9400 | 4,712,300 |
06 Feb 2024 | 2.6400 | 3.0200 | 2.6100 | 3.0000 | 3.0000 | 6,105,500 |
05 Feb 2024 | 2.8300 | 2.8300 | 2.5800 | 2.5950 | 2.5950 | 4,424,600 |
02 Feb 2024 | 2.8600 | 2.9100 | 2.8000 | 2.8700 | 2.8700 | 4,000,900 |
01 Feb 2024 | 2.8100 | 2.9300 | 2.7400 | 2.9200 | 2.9200 | 5,922,400 |
31 Jan 2024 | 2.7700 | 2.9400 | 2.7000 | 2.7200 | 2.7200 | 8,058,000 |
30 Jan 2024 | 2.9000 | 2.9300 | 2.7800 | 2.7900 | 2.7900 | 3,680,800 |
29 Jan 2024 | 2.7300 | 2.9700 | 2.6700 | 2.9600 | 2.9600 | 7,444,000 |
26 Jan 2024 | 2.7000 | 2.7900 | 2.6700 | 2.7200 | 2.7200 | 5,246,200 |
25 Jan 2024 | 2.7800 | 2.8250 | 2.6000 | 2.6500 | 2.6500 | 6,474,400 |
24 Jan 2024 | 2.7400 | 2.9200 | 2.6700 | 2.8600 | 2.8600 | 9,254,300 |
23 Jan 2024 | 2.4500 | 2.6700 | 2.4310 | 2.6700 | 2.6700 | 8,171,700 |
22 Jan 2024 | 2.2400 | 2.4100 | 2.2100 | 2.3500 | 2.3500 | 6,389,100 |
19 Jan 2024 | 2.2000 | 2.2400 | 2.0900 | 2.2100 | 2.2100 | 8,917,500 |
18 Jan 2024 | 2.3000 | 2.3900 | 2.1500 | 2.1600 | 2.1600 | 10,111,100 |
17 Jan 2024 | 2.3100 | 2.3200 | 2.1400 | 2.2600 | 2.2600 | 10,733,500 |
16 Jan 2024 | 2.5900 | 2.5900 | 2.3500 | 2.3650 | 2.3650 | 7,041,200 |
12 Jan 2024 | 2.8800 | 2.9050 | 2.5000 | 2.5050 | 2.5050 | 11,766,200 |
11 Jan 2024 | 2.8600 | 2.9200 | 2.8100 | 2.8250 | 2.8250 | 4,838,600 |
10 Jan 2024 | 3.2000 | 3.2400 | 2.8600 | 2.8650 | 2.8650 | 12,141,500 |
09 Jan 2024 | 3.2900 | 3.5650 | 3.1650 | 3.1800 | 3.1800 | 11,917,300 |
08 Jan 2024 | 3.3400 | 3.3500 | 3.1400 | 3.3100 | 3.3100 | 5,824,800 |
05 Jan 2024 | 3.0300 | 3.2900 | 2.9800 | 3.2700 | 3.2700 | 7,659,100 |
04 Jan 2024 | 2.9400 | 3.0700 | 2.8900 | 3.0300 | 3.0300 | 4,707,100 |
03 Jan 2024 | 3.0380 | 3.0800 | 2.9300 | 2.9800 | 2.9800 | 6,640,800 |
02 Jan 2024 | 3.2700 | 3.3120 | 3.0750 | 3.1200 | 3.1200 | 8,960,300 |
29 Dec 2023 | 3.5100 | 3.5850 | 3.3100 | 3.3700 | 3.3700 | 6,579,300 |
28 Dec 2023 | 3.6500 | 3.6850 | 3.4300 | 3.4900 | 3.4900 | 5,234,700 |
27 Dec 2023 | 3.6400 | 3.6900 | 3.5600 | 3.6500 | 3.6500 | 4,993,300 |
26 Dec 2023 | 3.5200 | 3.6400 | 3.3900 | 3.6000 | 3.6000 | 6,834,000 |
22 Dec 2023 | 3.3400 | 3.5300 | 3.2600 | 3.4700 | 3.4700 | 7,348,900 |
21 Dec 2023 | 3.3000 | 3.3650 | 3.2300 | 3.3100 | 3.3100 | 4,280,000 |
20 Dec 2023 | 3.3900 | 3.6200 | 3.1400 | 3.1600 | 3.1600 | 10,717,000 |
19 Dec 2023 | 3.0800 | 3.4300 | 3.0600 | 3.4200 | 3.4200 | 7,868,800 |
18 Dec 2023 | 3.2600 | 3.3400 | 3.0000 | 3.0700 | 3.0700 | 9,108,900 |
15 Dec 2023 | 3.1200 | 3.3600 | 3.0100 | 3.2400 | 3.2400 | 27,875,600 |
14 Dec 2023 | 2.9500 | 3.1750 | 2.9000 | 3.0600 | 3.0600 | 18,799,300 |
13 Dec 2023 | 2.4600 | 2.8700 | 2.4200 | 2.8500 | 2.8500 | 11,324,400 |
12 Dec 2023 | 2.4600 | 2.4900 | 2.3600 | 2.4600 | 2.4600 | 6,275,200 |
11 Dec 2023 | 2.3700 | 2.4700 | 2.3000 | 2.4700 | 2.4700 | 7,152,600 |
08 Dec 2023 | 2.4200 | 2.4600 | 2.3300 | 2.3700 | 2.3700 | 8,880,800 |
07 Dec 2023 | 2.5700 | 2.5800 | 2.4000 | 2.4100 | 2.4100 | 8,761,000 |
06 Dec 2023 | 2.5400 | 2.6800 | 2.4900 | 2.5900 | 2.5900 | 8,148,700 |
05 Dec 2023 | 2.5100 | 2.6100 | 2.4500 | 2.4800 | 2.4800 | 4,199,500 |
04 Dec 2023 | 2.4600 | 2.6800 | 2.4400 | 2.5400 | 2.5400 | 7,572,600 |
01 Dec 2023 | 2.4800 | 2.6200 | 2.4040 | 2.4600 | 2.4600 | 7,962,900 |
30 Nov 2023 | 2.4700 | 2.5100 | 2.3700 | 2.5000 | 2.5000 | 6,539,400 |
29 Nov 2023 | 2.4500 | 2.6450 | 2.4300 | 2.4350 | 2.4350 | 5,760,000 |
28 Nov 2023 | 2.6100 | 2.6200 | 2.3600 | 2.4100 | 2.4100 | 11,415,100 |
27 Nov 2023 | 2.6900 | 2.7200 | 2.6000 | 2.6300 | 2.6300 | 8,956,700 |
24 Nov 2023 | 2.7300 | 2.7900 | 2.6200 | 2.7400 | 2.7400 | 3,028,000 |
22 Nov 2023 | 2.6600 | 2.7900 | 2.6300 | 2.7200 | 2.7200 | 5,436,800 |
21 Nov 2023 | 2.8100 | 2.8100 | 2.6100 | 2.6200 | 2.6200 | 8,009,400 |
20 Nov 2023 | 2.8800 | 2.9700 | 2.7600 | 2.8300 | 2.8300 | 7,527,300 |
17 Nov 2023 | 2.8100 | 2.9200 | 2.6500 | 2.8800 | 2.8800 | 9,612,500 |
16 Nov 2023 | 3.3000 | 3.3000 | 2.6900 | 2.7400 | 2.7400 | 14,032,200 |
15 Nov 2023 | 2.9800 | 3.5100 | 2.9500 | 3.3300 | 3.3300 | 11,794,300 |
14 Nov 2023 | 3.1700 | 3.2300 | 2.7100 | 2.9400 | 2.9400 | 16,131,900 |
13 Nov 2023 | 3.2000 | 3.2200 | 3.0100 | 3.0200 | 3.0200 | 4,772,200 |
10 Nov 2023 | 3.1800 | 3.2600 | 3.0510 | 3.1800 | 3.1800 | 5,050,700 |
09 Nov 2023 | 3.3800 | 3.3900 | 3.0100 | 3.1300 | 3.1300 | 9,911,200 |
08 Nov 2023 | 3.6600 | 3.7550 | 3.5000 | 3.6800 | 3.6800 | 4,740,700 |
07 Nov 2023 | 3.5700 | 3.6100 | 3.4500 | 3.5600 | 3.5600 | 3,086,800 |
06 Nov 2023 | 3.9900 | 3.9900 | 3.4300 | 3.5800 | 3.5800 | 7,202,700 |
03 Nov 2023 | 3.5700 | 3.9770 | 3.5650 | 3.6900 | 3.6900 | 7,369,300 |
02 Nov 2023 | 3.3000 | 3.5400 | 3.2800 | 3.4300 | 3.4300 | 4,988,100 |
01 Nov 2023 | 3.1800 | 3.1950 | 3.1000 | 3.1500 | 3.1500 | 3,820,500 |
31 Oct 2023 | 3.0800 | 3.2000 | 3.0500 | 3.1700 | 3.1700 | 4,086,200 |
30 Oct 2023 | 3.3600 | 3.4000 | 3.0300 | 3.0800 | 3.0800 | 7,835,900 |
27 Oct 2023 | 3.5300 | 3.5700 | 3.2800 | 3.3100 | 3.3100 | 3,950,500 |
26 Oct 2023 | 3.3800 | 3.5150 | 3.3800 | 3.5100 | 3.5100 | 4,573,000 |
25 Oct 2023 | 3.6800 | 3.7000 | 3.3600 | 3.3700 | 3.3700 | 5,153,000 |
24 Oct 2023 | 3.8000 | 3.9300 | 3.7200 | 3.7400 | 3.7400 | 4,110,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |