Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.6100 | 1.6300 | 1.6050 | 1.6300 | 1.6300 | 1,295,480 |
01 May 2024 | 1.6450 | 1.6450 | 1.6000 | 1.6050 | 1.6050 | 21,559 |
30 Apr 2024 | 1.6700 | 1.6750 | 1.6450 | 1.6650 | 1.6650 | 63,856 |
29 Apr 2024 | 1.6000 | 1.6550 | 1.5950 | 1.6400 | 1.6400 | 53,276 |
26 Apr 2024 | 1.5600 | 1.6150 | 1.5450 | 1.5900 | 1.5900 | 55,907 |
24 Apr 2024 | 1.5450 | 1.5700 | 1.5450 | 1.5650 | 1.5650 | 42,369 |
23 Apr 2024 | 1.5150 | 1.5550 | 1.5050 | 1.5450 | 1.5450 | 13,378 |
22 Apr 2024 | 1.4800 | 1.5150 | 1.4775 | 1.5100 | 1.5100 | 41,384 |
19 Apr 2024 | 1.4800 | 1.4900 | 1.4650 | 1.4750 | 1.4750 | 91,113 |
18 Apr 2024 | 1.4650 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 31,193 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.4900 | 1.5050 | 1.4650 | 1.4850 | 1.4850 | 25,097 |
15 Apr 2024 | 1.5250 | 1.5500 | 1.4850 | 1.4850 | 1.4850 | 17,813 |
12 Apr 2024 | 1.5000 | 1.5600 | 1.4900 | 1.5600 | 1.5600 | 1,516,049 |
11 Apr 2024 | 1.5300 | 1.5450 | 1.5000 | 1.5000 | 1.5000 | 37,416 |
10 Apr 2024 | 1.5250 | 1.5275 | 1.5000 | 1.5200 | 1.5200 | 25,257 |
09 Apr 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5150 | 1.5150 | 77,235 |
08 Apr 2024 | 1.5200 | 1.5350 | 1.4950 | 1.4950 | 1.4950 | 181,036 |
05 Apr 2024 | 1.5300 | 1.5450 | 1.5150 | 1.5350 | 1.5350 | 174,989 |
04 Apr 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5650 | 1.5650 | 37,619 |
03 Apr 2024 | 1.5450 | 1.5900 | 1.5450 | 1.5750 | 1.5750 | 30,252 |
02 Apr 2024 | 1.5800 | 1.6050 | 1.5500 | 1.5700 | 1.5700 | 48,584 |
28 Mar 2024 | 1.6600 | 1.6600 | 1.6100 | 1.6275 | 1.6275 | 46,374 |
27 Mar 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6450 | 1.6450 | 26,561 |
26 Mar 2024 | 1.6750 | 1.6750 | 1.6150 | 1.6500 | 1.6500 | 25,177 |
25 Mar 2024 | 1.6450 | 1.6900 | 1.6125 | 1.6800 | 1.6800 | 62,333 |
22 Mar 2024 | 1.6850 | 1.6850 | 1.6100 | 1.6250 | 1.6250 | 31,671 |
21 Mar 2024 | 1.6650 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 70,458 |
20 Mar 2024 | 1.6950 | 1.6950 | 1.6175 | 1.6450 | 1.6450 | 1,037,452 |
19 Mar 2024 | 1.6350 | 1.6500 | 1.6100 | 1.6350 | 1.6350 | 1,776,725 |
18 Mar 2024 | 1.7150 | 1.7150 | 1.6050 | 1.6150 | 1.6150 | 54,113 |
15 Mar 2024 | 1.6850 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 603,393 |
14 Mar 2024 | 1.5550 | 1.6900 | 1.5550 | 1.6800 | 1.6800 | 3,074,953 |
13 Mar 2024 | 1.5250 | 1.5700 | 1.5200 | 1.5650 | 1.5650 | 30,096 |
12 Mar 2024 | 1.5400 | 1.5750 | 1.5000 | 1.5400 | 1.5400 | 42,642 |
11 Mar 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5450 | 1.5450 | 36,883 |
08 Mar 2024 | 1.4900 | 1.5350 | 1.4900 | 1.5250 | 1.5250 | 24,564 |
07 Mar 2024 | 1.4900 | 1.5250 | 1.4900 | 1.5150 | 1.5150 | 18,278 |
06 Mar 2024 | 1.4900 | 1.5200 | 1.4850 | 1.5150 | 1.5150 | 35,429 |
05 Mar 2024 | 1.4900 | 1.5050 | 1.4900 | 1.5050 | 1.5050 | 41,064 |
04 Mar 2024 | 1.5250 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 32,178 |
01 Mar 2024 | 1.5200 | 1.5350 | 1.5150 | 1.5250 | 1.5250 | 25,719 |
29 Feb 2024 | 1.5200 | 1.5350 | 1.5175 | 1.5200 | 1.5200 | 62,430 |
28 Feb 2024 | 1.5000 | 1.5350 | 1.4850 | 1.5200 | 1.5200 | 39,423 |
27 Feb 2024 | 1.5100 | 1.5100 | 1.4650 | 1.4875 | 1.4875 | 43,878 |
26 Feb 2024 | 1.5200 | 1.5400 | 1.5150 | 1.5150 | 1.5150 | 15,990 |
23 Feb 2024 | 1.5200 | 1.5350 | 1.5000 | 1.5350 | 1.5350 | 39,419 |
22 Feb 2024 | 1.5150 | 1.5350 | 1.5050 | 1.5050 | 1.5050 | 15,180 |
21 Feb 2024 | 1.5050 | 1.5250 | 1.4750 | 1.5200 | 1.5200 | 111,409 |
20 Feb 2024 | 1.4950 | 1.5150 | 1.4850 | 1.5100 | 1.5100 | 131,526 |
19 Feb 2024 | 1.5150 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 25,869 |
16 Feb 2024 | 1.4900 | 1.5150 | 1.4650 | 1.5125 | 1.5125 | 168,855 |
15 Feb 2024 | 1.5100 | 1.5175 | 1.4800 | 1.4825 | 1.4825 | 64,863 |
14 Feb 2024 | 1.4800 | 1.5150 | 1.4450 | 1.5000 | 1.5000 | 118,036 |
13 Feb 2024 | 1.4450 | 1.5000 | 1.4450 | 1.4575 | 1.4575 | 42,619 |
12 Feb 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4350 | 1.4350 | 162,207 |
09 Feb 2024 | 1.4300 | 1.4375 | 1.4150 | 1.4300 | 1.4300 | 93,280 |
08 Feb 2024 | 1.4400 | 1.4500 | 1.4250 | 1.4400 | 1.4400 | 68,864 |
07 Feb 2024 | 1.4450 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 246,802 |
06 Feb 2024 | 1.4700 | 1.4750 | 1.4350 | 1.4500 | 1.4500 | 42,498 |
05 Feb 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 28,600 |
02 Feb 2024 | 1.5100 | 1.5200 | 1.4850 | 1.5000 | 1.5000 | 37,967 |
01 Feb 2024 | 1.5050 | 1.5050 | 1.4500 | 1.4800 | 1.4800 | 44,950 |
31 Jan 2024 | 1.5650 | 1.5700 | 1.5200 | 1.5350 | 1.5350 | 38,063 |
30 Jan 2024 | 1.5400 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 14,418 |
29 Jan 2024 | 1.5700 | 1.6100 | 1.5100 | 1.5150 | 1.5150 | 1,240,794 |
25 Jan 2024 | 1.5500 | 1.5850 | 1.5350 | 1.5750 | 1.5750 | 45,633 |
24 Jan 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5550 | 1.5550 | 30,621 |
23 Jan 2024 | 1.4900 | 1.5500 | 1.4850 | 1.5300 | 1.5300 | 38,235 |
22 Jan 2024 | 1.4900 | 1.5200 | 1.4800 | 1.5150 | 1.5150 | 34,301 |
19 Jan 2024 | 1.5400 | 1.5400 | 1.4950 | 1.4950 | 1.4950 | 37,848 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.5450 | 1.5500 | 1.5150 | 1.5250 | 1.5250 | 77,900 |
16 Jan 2024 | 1.5300 | 1.5825 | 1.5250 | 1.5450 | 1.5450 | 94,310 |
15 Jan 2024 | 1.5050 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 22,876 |
12 Jan 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 3,402 |
11 Jan 2024 | 1.5200 | 1.5450 | 1.5050 | 1.5250 | 1.5250 | 49,153 |
10 Jan 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5150 | 1.5150 | 6,700 |
09 Jan 2024 | 1.4950 | 1.5100 | 1.4950 | 1.5050 | 1.5050 | 39,901 |
08 Jan 2024 | 1.5250 | 1.5250 | 1.4900 | 1.4900 | 1.4900 | 36,550 |
05 Jan 2024 | 1.5300 | 1.5300 | 1.4850 | 1.5125 | 1.5125 | 27,584 |
04 Jan 2024 | 1.5050 | 1.5400 | 1.4800 | 1.5350 | 1.5350 | 26,338 |
03 Jan 2024 | 1.5550 | 1.5550 | 1.5150 | 1.5200 | 1.5200 | 32,130 |
02 Jan 2024 | 1.5300 | 1.5750 | 1.5300 | 1.5550 | 1.5550 | 23,886 |
29 Dec 2023 | 1.4850 | 1.5025 | 1.4750 | 1.5025 | 1.5025 | 24,942 |
28 Dec 2023 | 1.4400 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 90,926 |
27 Dec 2023 | 1.3550 | 1.4250 | 1.3550 | 1.4150 | 1.4150 | 37,126 |
22 Dec 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 14,170 |
21 Dec 2023 | 1.4050 | 1.4075 | 1.3600 | 1.3750 | 1.3750 | 505,737 |
20 Dec 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 62,232 |
19 Dec 2023 | 1.4150 | 1.4200 | 1.3950 | 1.4050 | 1.4050 | 163,899 |
18 Dec 2023 | 1.4000 | 1.4300 | 1.3900 | 1.4250 | 1.4250 | 208,590 |
15 Dec 2023 | 1.4200 | 1.4250 | 1.4000 | 1.4050 | 1.4050 | 53,344 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 1.4200 | 1.4400 | 1.4150 | 1.4250 | 1.4250 | 18,675 |
12 Dec 2023 | 1.4150 | 1.4150 | 1.4025 | 1.4150 | 1.4150 | 719,344 |
11 Dec 2023 | 1.4400 | 1.4400 | 1.4050 | 1.4100 | 1.4100 | 16,120 |
08 Dec 2023 | 1.4300 | 1.4350 | 1.4150 | 1.4275 | 1.4275 | 26,893 |
07 Dec 2023 | 1.4300 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 504,352 |
06 Dec 2023 | 1.3800 | 1.4350 | 1.3550 | 1.4300 | 1.4300 | 70,333 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |