Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.8100 | 2.0000 | 1.7900 | 1.9950 | 1.9950 | 2,032,060 |
20 May 2024 | 1.6350 | 1.7000 | 1.6250 | 1.6950 | 1.6950 | 780,323 |
17 May 2024 | 1.6300 | 1.6450 | 1.6000 | 1.6050 | 1.6050 | 244,171 |
16 May 2024 | 1.6050 | 1.6500 | 1.6050 | 1.6200 | 1.6200 | 310,327 |
15 May 2024 | 1.6500 | 1.6500 | 1.5850 | 1.6200 | 1.6200 | 356,782 |
14 May 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 512,712 |
13 May 2024 | 1.5700 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 138,612 |
10 May 2024 | 1.5750 | 1.5750 | 1.5400 | 1.5650 | 1.5650 | 130,577 |
09 May 2024 | 1.5750 | 1.5750 | 1.5400 | 1.5550 | 1.5550 | 87,308 |
08 May 2024 | 1.5850 | 1.6000 | 1.5550 | 1.5950 | 1.5950 | 168,565 |
07 May 2024 | 1.5950 | 1.6000 | 1.5650 | 1.5750 | 1.5750 | 74,300 |
06 May 2024 | 1.5550 | 1.5950 | 1.5300 | 1.5800 | 1.5800 | 276,922 |
03 May 2024 | 1.6250 | 1.6250 | 1.5750 | 1.5800 | 1.5800 | 193,031 |
02 May 2024 | 1.6050 | 1.6300 | 1.6050 | 1.6200 | 1.6200 | 199,870 |
01 May 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 139,714 |
30 Apr 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 306,463 |
29 Apr 2024 | 1.6150 | 1.6600 | 1.5950 | 1.6400 | 1.6400 | 281,709 |
26 Apr 2024 | 1.5600 | 1.6150 | 1.5450 | 1.5850 | 1.5850 | 194,332 |
24 Apr 2024 | 1.5500 | 1.5750 | 1.5400 | 1.5750 | 1.5750 | 234,913 |
23 Apr 2024 | 1.5150 | 1.5550 | 1.5050 | 1.5550 | 1.5550 | 397,806 |
22 Apr 2024 | 1.4800 | 1.5150 | 1.4800 | 1.5150 | 1.5150 | 332,199 |
19 Apr 2024 | 1.4850 | 1.4950 | 1.4650 | 1.4800 | 1.4800 | 1,673,198 |
18 Apr 2024 | 1.4600 | 1.5200 | 1.4450 | 1.5100 | 1.5100 | 173,842 |
17 Apr 2024 | 1.4800 | 1.4850 | 1.4500 | 1.4500 | 1.4500 | 91,479 |
16 Apr 2024 | 1.5050 | 1.5050 | 1.4650 | 1.4850 | 1.4850 | 138,385 |
15 Apr 2024 | 1.5550 | 1.5550 | 1.4850 | 1.4850 | 1.4850 | 72,661 |
12 Apr 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5500 | 1.5500 | 87,839 |
11 Apr 2024 | 1.5300 | 1.5450 | 1.5000 | 1.5100 | 1.5100 | 318,529 |
10 Apr 2024 | 1.5050 | 1.5300 | 1.5050 | 1.5250 | 1.5250 | 321,617 |
09 Apr 2024 | 1.4950 | 1.5300 | 1.4950 | 1.5200 | 1.5200 | 286,213 |
08 Apr 2024 | 1.5300 | 1.5400 | 1.4950 | 1.5000 | 1.5000 | 295,463 |
05 Apr 2024 | 1.5250 | 1.5450 | 1.5150 | 1.5350 | 1.5350 | 287,225 |
04 Apr 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5550 | 1.5550 | 196,107 |
03 Apr 2024 | 1.5500 | 1.5900 | 1.5250 | 1.5900 | 1.5900 | 122,869 |
02 Apr 2024 | 1.6200 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 174,991 |
28 Mar 2024 | 1.6650 | 1.6650 | 1.6100 | 1.6300 | 1.6300 | 142,760 |
27 Mar 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 236,015 |
26 Mar 2024 | 1.6750 | 1.6900 | 1.6150 | 1.6300 | 1.6300 | 1,383,760 |
25 Mar 2024 | 1.6000 | 1.6900 | 1.5900 | 1.6800 | 1.6800 | 863,774 |
22 Mar 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6200 | 1.6200 | 136,594 |
21 Mar 2024 | 1.6600 | 1.7100 | 1.6500 | 1.7050 | 1.7050 | 181,046 |
20 Mar 2024 | 1.6950 | 1.6950 | 1.6200 | 1.6550 | 1.6550 | 2,095,528 |
19 Mar 2024 | 1.6400 | 1.6600 | 1.6100 | 1.6550 | 1.6550 | 844,023 |
18 Mar 2024 | 1.7400 | 1.7400 | 1.6050 | 1.6050 | 1.6050 | 479,903 |
15 Mar 2024 | 1.6950 | 1.7450 | 1.6700 | 1.7200 | 1.7200 | 5,011,320 |
14 Mar 2024 | 1.5675 | 1.6900 | 1.5550 | 1.6850 | 1.6850 | 1,033,062 |
13 Mar 2024 | 1.5250 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 149,735 |
12 Mar 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 338,484 |
11 Mar 2024 | 1.5300 | 1.5550 | 1.5200 | 1.5400 | 1.5400 | 276,722 |
08 Mar 2024 | 1.4950 | 1.5350 | 1.4900 | 1.5300 | 1.5300 | 102,193 |
07 Mar 2024 | 1.5150 | 1.5300 | 1.5050 | 1.5150 | 1.5150 | 64,096 |
06 Mar 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 64,188 |
05 Mar 2024 | 1.4900 | 1.5050 | 1.4900 | 1.5050 | 1.5050 | 108,516 |
04 Mar 2024 | 1.5200 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 109,120 |
01 Mar 2024 | 1.5350 | 1.5350 | 1.5150 | 1.5300 | 1.5300 | 73,136 |
29 Feb 2024 | 1.5200 | 1.5300 | 1.5150 | 1.5200 | 1.5200 | 237,127 |
28 Feb 2024 | 1.5000 | 1.5350 | 1.4850 | 1.5300 | 1.5300 | 179,382 |
27 Feb 2024 | 1.5050 | 1.5050 | 1.4650 | 1.4800 | 1.4800 | 128,492 |
26 Feb 2024 | 1.5350 | 1.5400 | 1.5150 | 1.5200 | 1.5200 | 69,106 |
23 Feb 2024 | 1.5000 | 1.5350 | 1.5000 | 1.5250 | 1.5250 | 259,608 |
22 Feb 2024 | 1.5300 | 1.5375 | 1.5000 | 1.5050 | 1.5050 | 56,586 |
21 Feb 2024 | 1.5050 | 1.5250 | 1.4800 | 1.5200 | 1.5200 | 280,776 |
20 Feb 2024 | 1.4650 | 1.5150 | 1.4650 | 1.5100 | 1.5100 | 78,711 |
19 Feb 2024 | 1.4500 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 160,819 |
16 Feb 2024 | 1.4800 | 1.5150 | 1.4650 | 1.5150 | 1.5150 | 515,741 |
15 Feb 2024 | 1.4950 | 1.5175 | 1.4800 | 1.4800 | 1.4800 | 724,613 |
14 Feb 2024 | 1.5300 | 1.5300 | 1.4450 | 1.5000 | 1.5000 | 652,633 |
13 Feb 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4650 | 1.4650 | 760,403 |
12 Feb 2024 | 1.4250 | 1.4400 | 1.4150 | 1.4300 | 1.4300 | 629,936 |
09 Feb 2024 | 1.4300 | 1.4400 | 1.4150 | 1.4200 | 1.4200 | 277,904 |
08 Feb 2024 | 1.4400 | 1.4475 | 1.4250 | 1.4400 | 1.4400 | 591,068 |
07 Feb 2024 | 1.4550 | 1.4550 | 1.4300 | 1.4350 | 1.4350 | 557,691 |
06 Feb 2024 | 1.4750 | 1.4750 | 1.4400 | 1.4450 | 1.4450 | 420,465 |
05 Feb 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 69,675 |
02 Feb 2024 | 1.4850 | 1.5200 | 1.4850 | 1.5000 | 1.5000 | 236,588 |
01 Feb 2024 | 1.5750 | 1.5750 | 1.4500 | 1.4900 | 1.4900 | 314,763 |
31 Jan 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5250 | 1.5250 | 137,513 |
30 Jan 2024 | 1.5250 | 1.5700 | 1.5250 | 1.5400 | 1.5400 | 80,236 |
29 Jan 2024 | 1.5850 | 1.6100 | 1.5100 | 1.5250 | 1.5250 | 363,877 |
25 Jan 2024 | 1.5500 | 1.5850 | 1.5350 | 1.5750 | 1.5750 | 107,116 |
24 Jan 2024 | 1.5100 | 1.5575 | 1.5100 | 1.5550 | 1.5550 | 82,898 |
23 Jan 2024 | 1.4900 | 1.5400 | 1.4850 | 1.5250 | 1.5250 | 406,792 |
22 Jan 2024 | 1.4950 | 1.5200 | 1.4750 | 1.5200 | 1.5200 | 57,332 |
19 Jan 2024 | 1.5400 | 1.5400 | 1.4950 | 1.5050 | 1.5050 | 575,864 |
18 Jan 2024 | 1.5300 | 1.5375 | 1.4925 | 1.5300 | 1.5300 | 287,671 |
17 Jan 2024 | 1.5500 | 1.5500 | 1.5150 | 1.5250 | 1.5250 | 271,675 |
16 Jan 2024 | 1.5300 | 1.5825 | 1.5150 | 1.5450 | 1.5450 | 530,367 |
15 Jan 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 29,412 |
12 Jan 2024 | 1.5200 | 1.5350 | 1.5100 | 1.5200 | 1.5200 | 6,126 |
11 Jan 2024 | 1.5200 | 1.5450 | 1.5050 | 1.5400 | 1.5400 | 193,850 |
10 Jan 2024 | 1.5000 | 1.5250 | 1.5000 | 1.5250 | 1.5250 | 90,337 |
09 Jan 2024 | 1.5000 | 1.5125 | 1.4900 | 1.5050 | 1.5050 | 227,352 |
08 Jan 2024 | 1.5250 | 1.5250 | 1.4900 | 1.5000 | 1.5000 | 250,139 |
05 Jan 2024 | 1.5400 | 1.5400 | 1.4850 | 1.5100 | 1.5100 | 103,041 |
04 Jan 2024 | 1.5100 | 1.5450 | 1.4800 | 1.5400 | 1.5400 | 126,517 |
03 Jan 2024 | 1.5500 | 1.5550 | 1.5125 | 1.5200 | 1.5200 | 229,010 |
02 Jan 2024 | 1.4950 | 1.5700 | 1.4950 | 1.5700 | 1.5700 | 108,761 |
29 Dec 2023 | 1.5000 | 1.5300 | 1.4700 | 1.5050 | 1.5050 | 124,854 |
28 Dec 2023 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 218,639 |
27 Dec 2023 | 1.3700 | 1.4250 | 1.3550 | 1.4250 | 1.4250 | 206,699 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |