Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.4900 | 1.5299 | 1.4500 | 1.4500 | 1.4500 | 936,759 |
01 May 2024 | 1.4000 | 1.5200 | 1.4000 | 1.4700 | 1.4700 | 2,304,900 |
30 Apr 2024 | 1.4200 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 1,365,000 |
29 Apr 2024 | 1.4100 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 930,300 |
26 Apr 2024 | 1.4200 | 1.4550 | 1.3800 | 1.4050 | 1.4050 | 1,136,300 |
25 Apr 2024 | 1.4000 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 1,350,500 |
24 Apr 2024 | 1.4400 | 1.4600 | 1.3900 | 1.4400 | 1.4400 | 1,651,800 |
23 Apr 2024 | 1.4500 | 1.5600 | 1.3950 | 1.4400 | 1.4400 | 2,871,900 |
22 Apr 2024 | 1.3800 | 1.5000 | 1.3500 | 1.4750 | 1.4750 | 3,257,200 |
19 Apr 2024 | 1.4100 | 1.5500 | 1.3700 | 1.3800 | 1.3800 | 2,584,700 |
18 Apr 2024 | 1.4600 | 1.5300 | 1.1700 | 1.4100 | 1.4100 | 4,841,000 |
17 Apr 2024 | 1.2300 | 1.5400 | 1.1600 | 1.4400 | 1.4400 | 10,367,900 |
16 Apr 2024 | 1.3200 | 1.6500 | 1.1100 | 1.2000 | 1.2000 | 22,196,700 |
15 Apr 2024 | 1.8500 | 1.9500 | 1.2500 | 1.3000 | 1.3000 | 35,571,100 |
12 Apr 2024 | 7.8700 | 7.9900 | 7.4000 | 7.5200 | 7.5200 | 624,000 |
11 Apr 2024 | 8.1700 | 8.2600 | 7.9000 | 7.9200 | 7.9200 | 434,100 |
10 Apr 2024 | 8.1600 | 8.2800 | 7.8800 | 8.0900 | 8.0900 | 671,300 |
09 Apr 2024 | 8.1800 | 8.4500 | 8.0400 | 8.3800 | 8.3800 | 634,500 |
08 Apr 2024 | 7.8500 | 8.2600 | 7.4200 | 8.2000 | 8.2000 | 688,700 |
05 Apr 2024 | 8.6600 | 8.9000 | 7.7500 | 7.8000 | 7.8000 | 886,600 |
04 Apr 2024 | 8.7900 | 8.9400 | 8.5900 | 8.6800 | 8.6800 | 444,600 |
03 Apr 2024 | 8.7800 | 9.0300 | 8.3900 | 8.7000 | 8.7000 | 799,800 |
02 Apr 2024 | 8.8600 | 8.9900 | 8.7000 | 8.8700 | 8.8700 | 407,700 |
01 Apr 2024 | 9.0000 | 9.0700 | 8.5400 | 8.9700 | 8.9700 | 484,300 |
28 Mar 2024 | 8.9100 | 9.2400 | 8.8250 | 9.0400 | 9.0400 | 869,000 |
27 Mar 2024 | 8.8600 | 9.0800 | 8.5600 | 8.8500 | 8.8500 | 427,200 |
26 Mar 2024 | 9.3400 | 9.4100 | 8.4900 | 8.7900 | 8.7900 | 583,000 |
25 Mar 2024 | 8.8100 | 8.9800 | 8.7850 | 8.9300 | 8.9300 | 297,700 |
22 Mar 2024 | 9.0500 | 9.0800 | 8.6400 | 8.8100 | 8.8100 | 257,500 |
21 Mar 2024 | 9.0700 | 9.1400 | 8.8300 | 9.0100 | 9.0100 | 457,400 |
20 Mar 2024 | 9.2700 | 9.2700 | 8.9000 | 9.0400 | 9.0400 | 308,300 |
19 Mar 2024 | 9.0000 | 9.5000 | 8.8800 | 9.3000 | 9.3000 | 292,100 |
18 Mar 2024 | 9.4000 | 9.6900 | 8.8400 | 9.0200 | 9.0200 | 395,400 |
15 Mar 2024 | 8.9100 | 9.6850 | 8.8900 | 9.3900 | 9.3900 | 1,193,000 |
14 Mar 2024 | 9.4500 | 9.5300 | 8.7500 | 8.9500 | 8.9500 | 481,200 |
13 Mar 2024 | 9.3400 | 9.6900 | 9.3300 | 9.4400 | 9.4400 | 361,600 |
12 Mar 2024 | 8.5200 | 9.3000 | 8.4450 | 9.2800 | 9.2800 | 564,700 |
11 Mar 2024 | 8.8500 | 8.9600 | 8.3700 | 8.4800 | 8.4800 | 532,900 |
08 Mar 2024 | 8.8300 | 9.2700 | 8.7000 | 8.8500 | 8.8500 | 699,500 |
07 Mar 2024 | 9.0900 | 9.1400 | 8.1500 | 8.7500 | 8.7500 | 1,120,500 |
06 Mar 2024 | 9.0100 | 9.3800 | 8.2600 | 9.0300 | 9.0300 | 1,371,300 |
05 Mar 2024 | 9.5600 | 9.6600 | 9.2100 | 9.2400 | 9.2400 | 345,400 |
04 Mar 2024 | 10.0600 | 10.0600 | 9.3200 | 9.5400 | 9.5400 | 310,200 |
01 Mar 2024 | 9.5900 | 10.5000 | 9.5900 | 9.9200 | 9.9200 | 603,600 |
29 Feb 2024 | 10.0200 | 10.1000 | 9.2700 | 9.5000 | 9.5000 | 368,300 |
28 Feb 2024 | 9.9400 | 9.9900 | 9.7200 | 9.8600 | 9.8600 | 237,000 |
27 Feb 2024 | 10.1000 | 10.1200 | 9.8600 | 10.0000 | 10.0000 | 426,800 |
26 Feb 2024 | 9.7500 | 10.0300 | 9.7500 | 9.9900 | 9.9900 | 276,000 |
23 Feb 2024 | 9.5600 | 9.8500 | 9.5000 | 9.7700 | 9.7700 | 328,300 |
22 Feb 2024 | 9.8000 | 9.9800 | 9.5650 | 9.6200 | 9.6200 | 243,600 |
21 Feb 2024 | 9.5400 | 9.7800 | 9.4400 | 9.7500 | 9.7500 | 219,600 |
20 Feb 2024 | 9.8700 | 10.0200 | 9.0510 | 9.5400 | 9.5400 | 308,900 |
16 Feb 2024 | 9.9800 | 10.0000 | 9.7600 | 9.9600 | 9.9600 | 270,100 |
15 Feb 2024 | 10.1200 | 10.1600 | 9.9300 | 10.0000 | 10.0000 | 244,400 |
14 Feb 2024 | 10.0800 | 10.1700 | 9.9400 | 10.0100 | 10.0100 | 397,600 |
13 Feb 2024 | 9.8300 | 10.1300 | 9.6990 | 9.9000 | 9.9000 | 427,200 |
12 Feb 2024 | 10.1000 | 10.2350 | 9.8900 | 10.2100 | 10.2100 | 423,400 |
09 Feb 2024 | 10.1000 | 10.2650 | 10.0400 | 10.1000 | 10.1000 | 301,600 |
08 Feb 2024 | 9.9000 | 10.0200 | 9.7600 | 9.9900 | 9.9900 | 239,600 |
07 Feb 2024 | 10.0000 | 10.0000 | 9.7600 | 9.9100 | 9.9100 | 158,900 |
06 Feb 2024 | 9.9100 | 10.1000 | 9.9000 | 10.0000 | 10.0000 | 216,800 |
05 Feb 2024 | 9.8600 | 10.0100 | 9.7200 | 9.9400 | 9.9400 | 149,400 |
02 Feb 2024 | 9.8400 | 10.0100 | 9.7200 | 9.9800 | 9.9800 | 236,600 |
01 Feb 2024 | 9.8300 | 10.1300 | 9.7500 | 9.9900 | 9.9900 | 328,900 |
31 Jan 2024 | 9.9900 | 10.0500 | 9.7250 | 9.7400 | 9.7400 | 221,800 |
30 Jan 2024 | 10.2000 | 10.2000 | 9.7350 | 9.9900 | 9.9900 | 320,700 |
29 Jan 2024 | 10.0500 | 10.3550 | 10.0050 | 10.1600 | 10.1600 | 489,600 |
26 Jan 2024 | 10.1500 | 10.2750 | 9.8600 | 10.0200 | 10.0200 | 256,600 |
25 Jan 2024 | 10.0000 | 10.2400 | 9.9300 | 10.0000 | 10.0000 | 405,700 |
24 Jan 2024 | 10.0900 | 10.1300 | 9.5600 | 9.8600 | 9.8600 | 228,100 |
23 Jan 2024 | 10.2700 | 10.3400 | 9.8800 | 9.9500 | 9.9500 | 436,800 |
22 Jan 2024 | 9.5000 | 10.1300 | 9.3700 | 10.1200 | 10.1200 | 313,300 |
19 Jan 2024 | 9.8100 | 9.8100 | 9.4800 | 9.6100 | 9.6100 | 194,300 |
18 Jan 2024 | 9.7200 | 9.7980 | 9.4000 | 9.7400 | 9.7400 | 464,000 |
17 Jan 2024 | 9.3800 | 9.6500 | 9.1800 | 9.6200 | 9.6200 | 376,900 |
16 Jan 2024 | 9.7300 | 9.7300 | 9.3200 | 9.5300 | 9.5300 | 463,100 |
12 Jan 2024 | 10.4200 | 10.4200 | 9.6600 | 9.8000 | 9.8000 | 359,500 |
11 Jan 2024 | 10.3900 | 10.4900 | 10.0300 | 10.2600 | 10.2600 | 459,800 |
10 Jan 2024 | 10.9600 | 11.1650 | 10.3900 | 10.5000 | 10.5000 | 506,600 |
09 Jan 2024 | 11.1200 | 11.1550 | 10.8600 | 10.9900 | 10.9900 | 533,900 |
08 Jan 2024 | 10.7900 | 11.2600 | 10.5300 | 11.2100 | 11.2100 | 593,000 |
05 Jan 2024 | 10.3200 | 11.0300 | 10.0000 | 10.8400 | 10.8400 | 948,300 |
04 Jan 2024 | 9.7500 | 11.2200 | 9.6800 | 10.5200 | 10.5200 | 753,400 |
03 Jan 2024 | 10.4500 | 10.8900 | 10.3380 | 10.4200 | 10.4200 | 373,200 |
02 Jan 2024 | 10.7100 | 10.7600 | 10.3100 | 10.4000 | 10.4000 | 444,400 |
29 Dec 2023 | 11.0100 | 11.0100 | 10.6800 | 10.8700 | 10.8700 | 389,900 |
28 Dec 2023 | 10.9500 | 11.1600 | 10.7700 | 10.9900 | 10.9900 | 435,000 |
27 Dec 2023 | 10.8000 | 11.1500 | 10.5800 | 10.9700 | 10.9700 | 452,700 |
26 Dec 2023 | 10.6000 | 11.2500 | 10.3700 | 10.8000 | 10.8000 | 585,600 |
22 Dec 2023 | 9.8500 | 10.5300 | 9.8500 | 10.4400 | 10.4400 | 483,600 |
21 Dec 2023 | 9.4000 | 9.8000 | 9.3290 | 9.7100 | 9.7100 | 973,000 |
20 Dec 2023 | 9.3700 | 9.6400 | 9.1090 | 9.2900 | 9.2900 | 421,900 |
19 Dec 2023 | 8.9900 | 9.6500 | 8.9900 | 9.4400 | 9.4400 | 477,100 |
18 Dec 2023 | 8.5000 | 9.0500 | 8.3050 | 8.9700 | 8.9700 | 297,600 |
15 Dec 2023 | 8.8900 | 8.9500 | 8.4900 | 8.5900 | 8.5900 | 922,300 |
14 Dec 2023 | 8.9100 | 8.9800 | 7.9800 | 8.7000 | 8.7000 | 713,400 |
13 Dec 2023 | 8.5800 | 9.2400 | 8.3500 | 8.8100 | 8.8100 | 592,900 |
12 Dec 2023 | 8.4300 | 8.6400 | 8.3500 | 8.5400 | 8.5400 | 206,400 |
11 Dec 2023 | 8.5100 | 8.5100 | 8.1100 | 8.4200 | 8.4200 | 199,400 |
08 Dec 2023 | 8.4400 | 8.7500 | 8.2800 | 8.5000 | 8.5000 | 310,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |