Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.9500 | 3.0300 | 2.8500 | 2.9900 | 2.9900 | 121,100 |
09 May 2024 | 2.9300 | 3.0000 | 2.7700 | 2.8500 | 2.8500 | 162,600 |
08 May 2024 | 2.8400 | 3.0100 | 2.8400 | 2.9200 | 2.9200 | 60,700 |
07 May 2024 | 3.2600 | 3.2600 | 2.8000 | 2.8800 | 2.8800 | 292,400 |
06 May 2024 | 3.4700 | 3.5600 | 2.9300 | 3.2700 | 3.2700 | 406,800 |
03 May 2024 | 2.9800 | 3.3800 | 2.9800 | 3.3100 | 3.3100 | 335,700 |
02 May 2024 | 2.7700 | 3.0940 | 2.7700 | 2.9700 | 2.9700 | 127,100 |
01 May 2024 | 2.6400 | 2.8500 | 2.6000 | 2.7600 | 2.7600 | 107,000 |
30 Apr 2024 | 2.5900 | 2.7400 | 2.5700 | 2.6800 | 2.6800 | 193,400 |
29 Apr 2024 | 2.6800 | 2.7700 | 2.5600 | 2.6100 | 2.6100 | 189,600 |
26 Apr 2024 | 2.6500 | 2.7100 | 2.5350 | 2.6600 | 2.6600 | 203,500 |
25 Apr 2024 | 2.8900 | 2.8900 | 2.5000 | 2.6000 | 2.6000 | 455,100 |
24 Apr 2024 | 2.8600 | 3.0200 | 2.7500 | 2.8900 | 2.8900 | 343,900 |
23 Apr 2024 | 3.6500 | 3.6790 | 2.6700 | 2.8600 | 2.8600 | 940,000 |
22 Apr 2024 | 3.4500 | 3.6900 | 3.3800 | 3.5400 | 3.5400 | 333,600 |
19 Apr 2024 | 3.3100 | 3.5990 | 3.3100 | 3.4300 | 3.4300 | 342,700 |
18 Apr 2024 | 3.3500 | 3.4870 | 3.2400 | 3.3000 | 3.3000 | 282,200 |
17 Apr 2024 | 3.4200 | 3.5000 | 3.0000 | 3.2400 | 3.2400 | 426,000 |
16 Apr 2024 | 3.0200 | 3.6280 | 3.0000 | 3.4000 | 3.4000 | 618,100 |
15 Apr 2024 | 2.8000 | 3.4900 | 2.8000 | 3.0800 | 3.0800 | 782,700 |
12 Apr 2024 | 2.6500 | 2.7490 | 2.5100 | 2.7000 | 2.7000 | 252,500 |
11 Apr 2024 | 2.4600 | 2.6510 | 2.4000 | 2.6000 | 2.6000 | 185,900 |
10 Apr 2024 | 2.4600 | 2.4900 | 2.3100 | 2.4200 | 2.4200 | 79,800 |
09 Apr 2024 | 2.5300 | 2.6200 | 2.4310 | 2.5000 | 2.5000 | 181,700 |
08 Apr 2024 | 2.3700 | 2.5330 | 2.3700 | 2.5300 | 2.5300 | 198,100 |
05 Apr 2024 | 2.3300 | 2.3800 | 2.3170 | 2.3600 | 2.3600 | 50,900 |
04 Apr 2024 | 2.4500 | 2.4600 | 2.2220 | 2.3100 | 2.3100 | 128,800 |
03 Apr 2024 | 2.3500 | 2.4000 | 2.2800 | 2.3800 | 2.3800 | 142,400 |
02 Apr 2024 | 2.5100 | 2.5100 | 2.2200 | 2.2900 | 2.2900 | 129,300 |
01 Apr 2024 | 2.6800 | 2.7300 | 2.2600 | 2.4200 | 2.4200 | 352,500 |
28 Mar 2024 | 2.2700 | 2.6900 | 2.2100 | 2.5500 | 2.5500 | 598,000 |
27 Mar 2024 | 2.1300 | 2.3900 | 2.1000 | 2.2400 | 2.2400 | 460,700 |
26 Mar 2024 | 1.9100 | 2.2300 | 1.9100 | 2.1200 | 2.1200 | 249,100 |
25 Mar 2024 | 1.9900 | 2.0250 | 1.8850 | 1.8900 | 1.8900 | 144,800 |
22 Mar 2024 | 1.9600 | 2.0800 | 1.9400 | 2.0000 | 2.0000 | 252,300 |
21 Mar 2024 | 1.9000 | 2.0800 | 1.8500 | 1.9200 | 1.9200 | 264,100 |
20 Mar 2024 | 1.9200 | 1.9700 | 1.7600 | 1.9100 | 1.9100 | 223,400 |
19 Mar 2024 | 1.7600 | 2.0000 | 1.7400 | 1.9000 | 1.9000 | 389,600 |
18 Mar 2024 | 1.8100 | 1.9400 | 1.6800 | 1.7900 | 1.7900 | 315,300 |
15 Mar 2024 | 1.8300 | 1.8500 | 1.6600 | 1.7800 | 1.7800 | 356,600 |
14 Mar 2024 | 1.9000 | 1.9570 | 1.7500 | 1.8200 | 1.8200 | 219,700 |
13 Mar 2024 | 1.9000 | 2.0000 | 1.8700 | 1.9200 | 1.9200 | 156,200 |
12 Mar 2024 | 2.0000 | 2.0500 | 1.9100 | 1.9500 | 1.9500 | 139,900 |
11 Mar 2024 | 1.9900 | 2.1400 | 1.9350 | 2.0000 | 2.0000 | 326,700 |
08 Mar 2024 | 1.8300 | 2.0500 | 1.8300 | 1.9000 | 1.9000 | 308,000 |
07 Mar 2024 | 1.8600 | 1.9700 | 1.8000 | 1.8100 | 1.8100 | 163,800 |
06 Mar 2024 | 1.8500 | 1.9500 | 1.7700 | 1.7950 | 1.7950 | 122,400 |
05 Mar 2024 | 1.8800 | 1.8900 | 1.7510 | 1.7800 | 1.7800 | 142,800 |
04 Mar 2024 | 1.8300 | 1.9400 | 1.7800 | 1.9200 | 1.9200 | 206,100 |
01 Mar 2024 | 1.6400 | 1.9500 | 1.6400 | 1.8000 | 1.8000 | 274,400 |
29 Feb 2024 | 1.6200 | 1.6800 | 1.5940 | 1.6500 | 1.6500 | 2,528,000 |
28 Feb 2024 | 1.6800 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 1,421,900 |
27 Feb 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6900 | 1.6900 | 184,900 |
26 Feb 2024 | 1.7200 | 1.7700 | 1.5960 | 1.6400 | 1.6400 | 155,100 |
23 Feb 2024 | 1.5800 | 1.8400 | 1.5800 | 1.7200 | 1.7200 | 384,900 |
22 Feb 2024 | 1.4900 | 1.6200 | 1.4900 | 1.6000 | 1.6000 | 553,000 |
21 Feb 2024 | 1.4500 | 1.5600 | 1.4500 | 1.4700 | 1.4700 | 282,300 |
20 Feb 2024 | 1.5000 | 1.5600 | 1.4100 | 1.4500 | 1.4500 | 532,800 |
16 Feb 2024 | 1.2600 | 1.4100 | 1.2400 | 1.3500 | 1.3500 | 744,000 |
15 Feb 2024 | 1.2400 | 1.2540 | 1.1300 | 1.2100 | 1.2100 | 270,400 |
14 Feb 2024 | 1.0700 | 1.2400 | 1.0600 | 1.2400 | 1.2400 | 530,600 |
13 Feb 2024 | 1.1900 | 1.1900 | 1.0500 | 1.0900 | 1.0900 | 68,600 |
12 Feb 2024 | 1.0800 | 1.1400 | 1.0400 | 1.1400 | 1.1400 | 193,800 |
09 Feb 2024 | 1.0030 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 124,600 |
08 Feb 2024 | 1.0300 | 1.0800 | 0.9800 | 1.0000 | 1.0000 | 35,000 |
07 Feb 2024 | 1.0400 | 1.0800 | 0.9320 | 1.0500 | 1.0500 | 186,000 |
06 Feb 2024 | 0.9900 | 1.0500 | 0.9600 | 1.0300 | 1.0300 | 120,800 |
05 Feb 2024 | 1.0100 | 1.0100 | 0.9200 | 0.9680 | 0.9680 | 155,800 |
02 Feb 2024 | 0.9600 | 1.0500 | 0.9460 | 1.0500 | 1.0500 | 159,500 |
01 Feb 2024 | 1.1100 | 1.1700 | 0.9600 | 0.9900 | 0.9900 | 229,600 |
31 Jan 2024 | 1.1300 | 1.2000 | 1.0600 | 1.1000 | 1.1000 | 45,400 |
30 Jan 2024 | 1.2000 | 1.2000 | 1.1220 | 1.1700 | 1.1700 | 66,600 |
29 Jan 2024 | 1.1700 | 1.1700 | 1.0150 | 1.1100 | 1.1100 | 938,300 |
26 Jan 2024 | 1.2000 | 1.2000 | 1.0400 | 1.1000 | 1.1000 | 2,818,500 |
25 Jan 2024 | 1.0850 | 1.1700 | 1.0400 | 1.1200 | 1.1200 | 42,300 |
24 Jan 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0850 | 1.0850 | 33,900 |
23 Jan 2024 | 1.0000 | 1.0900 | 0.9940 | 1.0200 | 1.0200 | 187,500 |
22 Jan 2024 | 0.9800 | 1.0070 | 0.9500 | 0.9800 | 0.9800 | 35,100 |
19 Jan 2024 | 0.9800 | 1.1200 | 0.9500 | 1.0000 | 1.0000 | 71,500 |
18 Jan 2024 | 1.0600 | 1.0600 | 0.9600 | 1.0000 | 1.0000 | 20,200 |
17 Jan 2024 | 1.0800 | 1.0800 | 0.9000 | 0.9500 | 0.9500 | 26,300 |
16 Jan 2024 | 0.9900 | 1.0980 | 0.9900 | 1.0100 | 1.0100 | 29,000 |
12 Jan 2024 | 1.0000 | 1.0470 | 0.9800 | 0.9990 | 0.9990 | 75,400 |
11 Jan 2024 | 1.2000 | 1.2500 | 1.0300 | 1.0300 | 1.0300 | 61,200 |
10 Jan 2024 | 1.1700 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 36,800 |
09 Jan 2024 | 1.1200 | 1.1400 | 1.0740 | 1.1300 | 1.1300 | 15,600 |
08 Jan 2024 | 0.9580 | 1.0600 | 0.9360 | 1.0300 | 1.0300 | 13,800 |
05 Jan 2024 | 0.9900 | 1.0360 | 0.9400 | 0.9580 | 0.9580 | 18,400 |
04 Jan 2024 | 1.0200 | 1.0600 | 0.9400 | 0.9790 | 0.9790 | 30,900 |
03 Jan 2024 | 1.1000 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 56,100 |
02 Jan 2024 | 0.9700 | 1.0200 | 0.9620 | 1.0150 | 1.0150 | 110,000 |
29 Dec 2023 | 0.9600 | 1.0200 | 0.9350 | 0.9930 | 0.9930 | 23,300 |
28 Dec 2023 | 1.0000 | 1.0570 | 0.9750 | 0.9890 | 0.9890 | 30,900 |
27 Dec 2023 | 0.9000 | 1.0900 | 0.9000 | 0.9600 | 0.9600 | 557,300 |
26 Dec 2023 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 42,300 |
22 Dec 2023 | 0.9000 | 0.9050 | 0.9000 | 0.9000 | 0.9000 | 60,000 |
21 Dec 2023 | 0.9200 | 0.9400 | 0.8580 | 0.8990 | 0.8990 | 106,100 |
20 Dec 2023 | 0.9900 | 1.0000 | 0.8910 | 0.9000 | 0.9000 | 44,700 |
19 Dec 2023 | 0.9700 | 0.9700 | 0.8830 | 0.8830 | 0.8830 | 80,100 |
18 Dec 2023 | 0.8800 | 0.9550 | 0.8800 | 0.8800 | 0.8800 | 115,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |