Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.2400 | 2.4350 | 2.2300 | 2.4000 | 2.4000 | 65,147 |
02 May 2024 | 2.3300 | 2.3400 | 2.2300 | 2.2400 | 2.2400 | 46,800 |
01 May 2024 | 2.3300 | 2.4400 | 2.2500 | 2.2900 | 2.2900 | 93,700 |
30 Apr 2024 | 2.1800 | 2.4500 | 2.1800 | 2.3100 | 2.3100 | 163,500 |
29 Apr 2024 | 2.0900 | 2.3000 | 1.9650 | 2.2300 | 2.2300 | 501,600 |
26 Apr 2024 | 1.9900 | 2.1100 | 1.9500 | 2.0750 | 2.0750 | 77,100 |
25 Apr 2024 | 2.1700 | 2.1700 | 1.9380 | 1.9900 | 1.9900 | 55,100 |
24 Apr 2024 | 2.0700 | 2.1600 | 1.9700 | 2.1600 | 2.1600 | 262,300 |
23 Apr 2024 | 1.9600 | 2.0300 | 1.8700 | 1.9900 | 1.9900 | 116,400 |
22 Apr 2024 | 1.9100 | 2.0600 | 1.8800 | 1.8900 | 1.8900 | 306,800 |
19 Apr 2024 | 1.8600 | 1.9700 | 1.8300 | 1.8300 | 1.8300 | 38,100 |
18 Apr 2024 | 1.7800 | 1.9120 | 1.7300 | 1.8600 | 1.8600 | 38,700 |
17 Apr 2024 | 2.1000 | 2.1000 | 1.7700 | 1.8000 | 1.8000 | 80,900 |
16 Apr 2024 | 2.0000 | 2.1000 | 1.7400 | 2.0900 | 2.0900 | 175,000 |
15 Apr 2024 | 2.3000 | 2.3500 | 1.7100 | 1.9500 | 1.9500 | 114,500 |
12 Apr 2024 | 2.2000 | 2.3700 | 2.1200 | 2.3600 | 2.3600 | 273,200 |
11 Apr 2024 | 1.7700 | 2.2800 | 1.7000 | 2.2000 | 2.2000 | 395,700 |
10 Apr 2024 | 1.8400 | 2.3500 | 1.7600 | 1.8800 | 1.8800 | 626,200 |
09 Apr 2024 | 1.9300 | 1.9500 | 1.7500 | 1.7600 | 1.7600 | 59,700 |
08 Apr 2024 | 2.0800 | 2.1300 | 1.9300 | 1.9700 | 1.9700 | 72,900 |
05 Apr 2024 | 1.9000 | 2.1100 | 1.8000 | 2.0900 | 2.0900 | 147,300 |
04 Apr 2024 | 2.0700 | 2.4700 | 1.7800 | 1.9000 | 1.9000 | 414,300 |
03 Apr 2024 | 1.4000 | 1.9600 | 1.3700 | 1.9300 | 1.9300 | 386,500 |
02 Apr 2024 | 1.2800 | 1.4000 | 1.0800 | 1.4000 | 1.4000 | 545,000 |
01 Apr 2024 | 1.1900 | 1.2800 | 1.1900 | 1.2700 | 1.2700 | 149,800 |
28 Mar 2024 | 1.0300 | 1.3000 | 1.0110 | 1.1800 | 1.1800 | 378,800 |
27 Mar 2024 | 1.0300 | 1.0400 | 0.9840 | 1.0100 | 1.0100 | 44,800 |
26 Mar 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 74,400 |
25 Mar 2024 | 0.9800 | 1.0800 | 0.9160 | 1.0380 | 1.0380 | 151,500 |
22 Mar 2024 | 0.9400 | 0.9900 | 0.8450 | 0.9800 | 0.9800 | 104,700 |
21 Mar 2024 | 0.9500 | 0.9900 | 0.9200 | 0.9200 | 0.9200 | 29,700 |
20 Mar 2024 | 0.8400 | 0.9000 | 0.8300 | 0.8950 | 0.8950 | 40,900 |
19 Mar 2024 | 0.7700 | 0.8390 | 0.7700 | 0.8200 | 0.8200 | 85,000 |
18 Mar 2024 | 0.7500 | 0.8700 | 0.7500 | 0.7620 | 0.7620 | 41,600 |
15 Mar 2024 | 0.6900 | 0.7500 | 0.6810 | 0.7400 | 0.7400 | 70,900 |
14 Mar 2024 | 0.7800 | 0.8100 | 0.6270 | 0.6900 | 0.6900 | 172,500 |
13 Mar 2024 | 0.8500 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 53,000 |
12 Mar 2024 | 1.0000 | 1.0000 | 0.8500 | 0.8500 | 0.8500 | 22,200 |
11 Mar 2024 | 0.9300 | 0.9300 | 0.8740 | 0.8800 | 0.8800 | 37,200 |
08 Mar 2024 | 0.9000 | 0.9300 | 0.8620 | 0.9300 | 0.9300 | 95,500 |
07 Mar 2024 | 0.9990 | 1.0480 | 0.8740 | 0.9300 | 0.9300 | 89,300 |
06 Mar 2024 | 1.1370 | 1.1450 | 0.8500 | 1.0300 | 1.0300 | 98,000 |
05 Mar 2024 | 1.1900 | 1.2000 | 1.1050 | 1.1150 | 1.1150 | 47,100 |
04 Mar 2024 | 1.2500 | 1.2600 | 1.1100 | 1.1500 | 1.1500 | 58,200 |
01 Mar 2024 | 1.2800 | 1.2980 | 1.2600 | 1.2650 | 1.2650 | 19,600 |
29 Feb 2024 | 1.3900 | 1.3900 | 1.2500 | 1.2600 | 1.2600 | 38,200 |
28 Feb 2024 | 1.3700 | 1.3800 | 1.2500 | 1.2850 | 1.2850 | 26,400 |
27 Feb 2024 | 1.4000 | 1.4000 | 1.2500 | 1.2700 | 1.2700 | 158,900 |
26 Feb 2024 | 1.4200 | 1.4300 | 1.3200 | 1.4300 | 1.4300 | 32,400 |
23 Feb 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 10,500 |
22 Feb 2024 | 1.4800 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 28,900 |
21 Feb 2024 | 1.4750 | 1.4900 | 1.4100 | 1.4650 | 1.4650 | 39,100 |
20 Feb 2024 | 1.5200 | 1.6700 | 1.4700 | 1.5000 | 1.5000 | 58,800 |
16 Feb 2024 | 1.6200 | 1.6580 | 1.5500 | 1.6300 | 1.6300 | 50,200 |
15 Feb 2024 | 1.6300 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 20,500 |
14 Feb 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6490 | 1.6490 | 13,300 |
13 Feb 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6100 | 1.6100 | 6,800 |
12 Feb 2024 | 1.6100 | 1.6900 | 1.5500 | 1.5600 | 1.5600 | 69,600 |
09 Feb 2024 | 1.7400 | 1.7400 | 1.5510 | 1.6200 | 1.6200 | 65,300 |
08 Feb 2024 | 1.4900 | 1.6200 | 1.4900 | 1.6090 | 1.6090 | 68,900 |
07 Feb 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4850 | 1.4850 | 5,100 |
06 Feb 2024 | 1.5100 | 1.5700 | 1.2300 | 1.4900 | 1.4900 | 42,400 |
05 Feb 2024 | 1.6200 | 1.6200 | 1.5100 | 1.5500 | 1.5500 | 61,100 |
02 Feb 2024 | 1.5800 | 1.6500 | 1.5100 | 1.6100 | 1.6100 | 71,600 |
01 Feb 2024 | 1.5510 | 1.5900 | 1.5350 | 1.5600 | 1.5600 | 7,400 |
31 Jan 2024 | 1.4800 | 1.5800 | 1.4200 | 1.5200 | 1.5200 | 50,100 |
30 Jan 2024 | 1.4700 | 1.5500 | 1.4200 | 1.4500 | 1.4500 | 38,800 |
29 Jan 2024 | 1.6000 | 1.6000 | 1.4750 | 1.5100 | 1.5100 | 58,400 |
26 Jan 2024 | 1.6100 | 1.6900 | 1.4700 | 1.5550 | 1.5550 | 30,600 |
25 Jan 2024 | 1.7400 | 1.7500 | 1.6000 | 1.6400 | 1.6400 | 45,400 |
24 Jan 2024 | 1.6300 | 1.8700 | 1.6000 | 1.6300 | 1.6300 | 119,800 |
23 Jan 2024 | 1.6500 | 1.7400 | 1.6130 | 1.6700 | 1.6700 | 31,400 |
22 Jan 2024 | 1.5300 | 1.7600 | 1.5100 | 1.6800 | 1.6800 | 32,500 |
19 Jan 2024 | 1.5200 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 8,300 |
18 Jan 2024 | 1.5350 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 25,400 |
17 Jan 2024 | 1.5560 | 1.5720 | 1.5300 | 1.5300 | 1.5300 | 14,500 |
16 Jan 2024 | 1.4900 | 1.6200 | 1.4900 | 1.5500 | 1.5500 | 23,400 |
12 Jan 2024 | 1.6400 | 1.6600 | 1.5100 | 1.6000 | 1.6000 | 34,600 |
11 Jan 2024 | 1.5350 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 29,200 |
10 Jan 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 30,400 |
09 Jan 2024 | 1.5300 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 25,700 |
08 Jan 2024 | 1.5000 | 1.5550 | 1.4500 | 1.5300 | 1.5300 | 42,300 |
05 Jan 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 32,400 |
04 Jan 2024 | 1.6200 | 1.7200 | 1.5400 | 1.5800 | 1.5800 | 42,300 |
03 Jan 2024 | 1.5500 | 1.6900 | 1.5400 | 1.6000 | 1.6000 | 42,800 |
02 Jan 2024 | 1.6200 | 1.6200 | 1.5090 | 1.5950 | 1.5950 | 20,000 |
29 Dec 2023 | 1.5600 | 1.6200 | 1.5100 | 1.6000 | 1.6000 | 29,300 |
28 Dec 2023 | 1.6420 | 1.6500 | 1.4700 | 1.5800 | 1.5800 | 16,300 |
27 Dec 2023 | 1.7200 | 1.7200 | 1.5700 | 1.6190 | 1.6190 | 24,100 |
26 Dec 2023 | 1.6500 | 1.8300 | 1.4200 | 1.6400 | 1.6400 | 294,300 |
22 Dec 2023 | 1.7750 | 1.8100 | 1.7300 | 1.8000 | 1.8000 | 40,300 |
21 Dec 2023 | 1.8200 | 1.8220 | 1.7700 | 1.7700 | 1.7700 | 20,700 |
20 Dec 2023 | 1.7800 | 1.8650 | 1.7110 | 1.8200 | 1.8200 | 30,700 |
19 Dec 2023 | 1.9000 | 1.9000 | 1.7890 | 1.8570 | 1.8570 | 7,700 |
18 Dec 2023 | 1.8200 | 1.8790 | 1.7700 | 1.8400 | 1.8400 | 33,300 |
15 Dec 2023 | 1.7900 | 2.0000 | 1.7150 | 1.8400 | 1.8400 | 92,400 |
14 Dec 2023 | 1.7600 | 1.8500 | 1.7600 | 1.8000 | 1.8000 | 15,700 |
13 Dec 2023 | 1.9000 | 1.9000 | 1.7100 | 1.7500 | 1.7500 | 23,000 |
12 Dec 2023 | 1.9100 | 1.9100 | 1.7500 | 1.7800 | 1.7800 | 38,200 |
11 Dec 2023 | 1.9400 | 2.0000 | 1.8270 | 1.9100 | 1.9100 | 15,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |