Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 1.6400 | 1.7150 | 1.5800 | 1.6500 | 1.6500 | 889,100 |
26 Mar 2024 | 1.7200 | 1.7400 | 1.6450 | 1.6600 | 1.6600 | 502,700 |
25 Mar 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 677,000 |
22 Mar 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 553,700 |
21 Mar 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 318,000 |
20 Mar 2024 | 1.6700 | 1.7100 | 1.6000 | 1.6700 | 1.6700 | 572,800 |
19 Mar 2024 | 1.7700 | 1.7900 | 1.6700 | 1.6900 | 1.6900 | 768,100 |
18 Mar 2024 | 1.7600 | 1.8100 | 1.6700 | 1.6700 | 1.6700 | 384,200 |
15 Mar 2024 | 1.6500 | 1.7700 | 1.6400 | 1.7600 | 1.7600 | 963,900 |
14 Mar 2024 | 1.6200 | 1.7100 | 1.6150 | 1.6500 | 1.6500 | 582,900 |
13 Mar 2024 | 1.6700 | 1.7300 | 1.6000 | 1.6000 | 1.6000 | 564,200 |
12 Mar 2024 | 1.6400 | 1.6700 | 1.5000 | 1.6500 | 1.6500 | 1,999,500 |
11 Mar 2024 | 1.7000 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 982,000 |
08 Mar 2024 | 1.8700 | 1.8800 | 1.6300 | 1.7000 | 1.7000 | 1,157,600 |
07 Mar 2024 | 1.9500 | 1.9500 | 1.8400 | 1.8600 | 1.8600 | 917,400 |
06 Mar 2024 | 1.8900 | 1.9400 | 1.8400 | 1.9300 | 1.9300 | 274,200 |
05 Mar 2024 | 1.8700 | 1.9100 | 1.8100 | 1.8800 | 1.8800 | 425,200 |
04 Mar 2024 | 1.9000 | 1.9000 | 1.8050 | 1.8700 | 1.8700 | 575,000 |
01 Mar 2024 | 1.8000 | 2.1100 | 1.8000 | 1.8750 | 1.8750 | 839,400 |
29 Feb 2024 | 1.8600 | 1.9050 | 1.7700 | 1.8500 | 1.8500 | 356,400 |
28 Feb 2024 | 1.9100 | 1.9100 | 1.7900 | 1.8100 | 1.8100 | 383,300 |
27 Feb 2024 | 1.8100 | 1.9250 | 1.7800 | 1.8800 | 1.8800 | 391,300 |
26 Feb 2024 | 1.7000 | 1.8250 | 1.6700 | 1.8000 | 1.8000 | 586,500 |
23 Feb 2024 | 1.7300 | 1.7600 | 1.6500 | 1.6700 | 1.6700 | 383,500 |
22 Feb 2024 | 1.6700 | 1.7650 | 1.6500 | 1.7300 | 1.7300 | 345,200 |
21 Feb 2024 | 1.6000 | 1.7000 | 1.5850 | 1.6900 | 1.6900 | 397,800 |
20 Feb 2024 | 1.5600 | 1.6100 | 1.5200 | 1.6000 | 1.6000 | 324,500 |
16 Feb 2024 | 1.5300 | 1.5600 | 1.4950 | 1.5400 | 1.5400 | 328,900 |
15 Feb 2024 | 1.5500 | 1.5950 | 1.5200 | 1.5300 | 1.5300 | 390,100 |
14 Feb 2024 | 1.5400 | 1.5450 | 1.4600 | 1.5100 | 1.5100 | 1,735,000 |
13 Feb 2024 | 1.6000 | 1.6200 | 1.5000 | 1.5200 | 1.5200 | 664,300 |
12 Feb 2024 | 1.6800 | 1.7150 | 1.5700 | 1.6700 | 1.6700 | 1,027,300 |
09 Feb 2024 | 1.7000 | 1.7300 | 1.6550 | 1.6800 | 1.6800 | 808,200 |
08 Feb 2024 | 1.7100 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 597,300 |
07 Feb 2024 | 1.7500 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 475,200 |
06 Feb 2024 | 1.7200 | 1.7650 | 1.6550 | 1.7450 | 1.7450 | 225,100 |
05 Feb 2024 | 1.7700 | 1.7700 | 1.6600 | 1.7500 | 1.7500 | 282,800 |
02 Feb 2024 | 1.7700 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 282,900 |
01 Feb 2024 | 1.7900 | 1.8500 | 1.7400 | 1.7900 | 1.7900 | 500,300 |
31 Jan 2024 | 1.7800 | 1.8300 | 1.7300 | 1.7600 | 1.7600 | 448,200 |
30 Jan 2024 | 1.8400 | 1.8600 | 1.7100 | 1.8100 | 1.8100 | 437,000 |
29 Jan 2024 | 1.7400 | 1.8600 | 1.6650 | 1.8600 | 1.8600 | 537,800 |
26 Jan 2024 | 1.7400 | 1.7700 | 1.6400 | 1.7000 | 1.7000 | 290,600 |
25 Jan 2024 | 1.7300 | 1.7900 | 1.6200 | 1.7200 | 1.7200 | 231,100 |
24 Jan 2024 | 1.7600 | 1.9500 | 1.6550 | 1.7000 | 1.7000 | 689,800 |
23 Jan 2024 | 1.6000 | 1.7350 | 1.6000 | 1.7000 | 1.7000 | 735,400 |
22 Jan 2024 | 1.7000 | 1.7000 | 1.5300 | 1.6200 | 1.6200 | 591,500 |
19 Jan 2024 | 1.8300 | 1.8300 | 1.5150 | 1.6100 | 1.6100 | 721,400 |
18 Jan 2024 | 1.9100 | 1.9200 | 1.7900 | 1.8000 | 1.8000 | 239,800 |
17 Jan 2024 | 1.9900 | 1.9900 | 1.8100 | 1.9100 | 1.9100 | 392,300 |
16 Jan 2024 | 2.2300 | 2.2300 | 2.0000 | 2.0400 | 2.0400 | 332,400 |
12 Jan 2024 | 2.4200 | 2.5600 | 2.2300 | 2.2500 | 2.2500 | 300,500 |
11 Jan 2024 | 2.5400 | 2.5400 | 2.3500 | 2.3650 | 2.3650 | 272,000 |
10 Jan 2024 | 2.6000 | 2.7200 | 2.5100 | 2.5600 | 2.5600 | 278,400 |
09 Jan 2024 | 2.8000 | 2.8000 | 2.5750 | 2.6000 | 2.6000 | 273,100 |
08 Jan 2024 | 2.6700 | 2.7900 | 2.5300 | 2.7800 | 2.7800 | 460,700 |
05 Jan 2024 | 2.8200 | 2.8200 | 2.6600 | 2.6900 | 2.6900 | 296,100 |
04 Jan 2024 | 2.9700 | 2.9800 | 2.7900 | 2.8600 | 2.8600 | 251,000 |
03 Jan 2024 | 3.1200 | 3.1900 | 2.9100 | 2.9600 | 2.9600 | 346,900 |
02 Jan 2024 | 3.1000 | 3.4700 | 3.0700 | 3.1200 | 3.1200 | 722,700 |
29 Dec 2023 | 3.1800 | 3.2100 | 2.9700 | 3.1000 | 3.1000 | 277,200 |
28 Dec 2023 | 3.2600 | 3.3000 | 3.0500 | 3.1700 | 3.1700 | 639,400 |
27 Dec 2023 | 3.4200 | 3.4370 | 3.1300 | 3.2600 | 3.2600 | 505,700 |
26 Dec 2023 | 2.9800 | 3.2000 | 2.9700 | 3.0800 | 3.0800 | 376,100 |
22 Dec 2023 | 2.7800 | 3.0650 | 2.7600 | 2.9900 | 2.9900 | 568,200 |
21 Dec 2023 | 2.3100 | 2.7900 | 2.3100 | 2.7700 | 2.7700 | 710,300 |
20 Dec 2023 | 2.2500 | 2.3850 | 2.1800 | 2.2900 | 2.2900 | 661,400 |
19 Dec 2023 | 2.1800 | 2.2700 | 2.1800 | 2.2400 | 2.2400 | 431,200 |
18 Dec 2023 | 2.3000 | 2.3000 | 2.1600 | 2.2000 | 2.2000 | 493,500 |
15 Dec 2023 | 2.3200 | 2.3800 | 2.2400 | 2.2500 | 2.2500 | 940,300 |
14 Dec 2023 | 2.3000 | 2.3100 | 2.2300 | 2.2800 | 2.2800 | 357,900 |
13 Dec 2023 | 2.1900 | 2.2600 | 2.1600 | 2.2300 | 2.2300 | 506,100 |
12 Dec 2023 | 2.2500 | 2.2500 | 2.1300 | 2.1800 | 2.1800 | 312,800 |
11 Dec 2023 | 2.3100 | 2.3100 | 2.2150 | 2.2500 | 2.2500 | 236,800 |
08 Dec 2023 | 2.2900 | 2.3550 | 2.2500 | 2.3100 | 2.3100 | 248,100 |
07 Dec 2023 | 2.3400 | 2.3830 | 2.2800 | 2.3000 | 2.3000 | 311,800 |
06 Dec 2023 | 2.3000 | 2.3700 | 2.2750 | 2.3500 | 2.3500 | 368,200 |
05 Dec 2023 | 2.3700 | 2.3730 | 2.2500 | 2.2700 | 2.2700 | 223,200 |
04 Dec 2023 | 2.3800 | 2.4300 | 2.3100 | 2.3700 | 2.3700 | 236,200 |
01 Dec 2023 | 2.2600 | 2.4100 | 2.2150 | 2.4000 | 2.4000 | 374,000 |
30 Nov 2023 | 2.2500 | 2.4000 | 2.2500 | 2.2900 | 2.2900 | 311,600 |
29 Nov 2023 | 2.2800 | 2.4050 | 2.2300 | 2.2500 | 2.2500 | 662,500 |
28 Nov 2023 | 2.3300 | 2.3500 | 2.1850 | 2.2300 | 2.2300 | 521,300 |
27 Nov 2023 | 2.2700 | 2.3600 | 2.1830 | 2.3300 | 2.3300 | 573,400 |
24 Nov 2023 | 2.2400 | 2.3150 | 2.1800 | 2.2500 | 2.2500 | 286,300 |
22 Nov 2023 | 2.2600 | 2.3400 | 2.1950 | 2.2300 | 2.2300 | 359,900 |
21 Nov 2023 | 2.4500 | 2.4550 | 2.2200 | 2.2500 | 2.2500 | 282,000 |
20 Nov 2023 | 2.5000 | 2.6100 | 2.4310 | 2.4900 | 2.4900 | 874,000 |
17 Nov 2023 | 2.3100 | 2.5100 | 2.3100 | 2.5000 | 2.5000 | 444,100 |
16 Nov 2023 | 2.3900 | 2.4000 | 2.1990 | 2.3000 | 2.3000 | 240,600 |
15 Nov 2023 | 2.2200 | 2.4700 | 2.2200 | 2.4100 | 2.4100 | 986,900 |
14 Nov 2023 | 2.1100 | 2.4100 | 2.1100 | 2.2300 | 2.2300 | 611,400 |
13 Nov 2023 | 1.9900 | 2.1200 | 1.9300 | 2.0300 | 2.0300 | 357,300 |
10 Nov 2023 | 1.9000 | 2.0600 | 1.8600 | 2.0000 | 2.0000 | 471,100 |
09 Nov 2023 | 1.8500 | 2.0200 | 1.8000 | 1.9000 | 1.9000 | 692,400 |
08 Nov 2023 | 2.1600 | 2.1900 | 1.8300 | 1.8600 | 1.8600 | 779,300 |
07 Nov 2023 | 2.0800 | 2.1900 | 1.9100 | 2.1800 | 2.1800 | 1,147,100 |
06 Nov 2023 | 1.9000 | 2.0800 | 1.9000 | 2.0300 | 2.0300 | 567,300 |
03 Nov 2023 | 1.9200 | 2.1300 | 1.8800 | 1.9100 | 1.9100 | 544,100 |
02 Nov 2023 | 2.0000 | 2.1000 | 1.7900 | 1.9100 | 1.9100 | 849,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |