Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2.0000 | 2.0500 | 1.9500 | 1.9700 | 1.9700 | 15,000 |
30 Apr 2024 | 2.0300 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 9,300 |
29 Apr 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 12,300 |
26 Apr 2024 | 2.0900 | 2.0900 | 1.9700 | 2.0200 | 2.0200 | 9,300 |
25 Apr 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0100 | 2.0100 | 16,500 |
24 Apr 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 2,500 |
23 Apr 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 4,700 |
22 Apr 2024 | 2.0900 | 2.1800 | 2.0200 | 2.0900 | 2.0900 | 13,300 |
19 Apr 2024 | 2.0900 | 2.1900 | 2.0000 | 2.1000 | 2.1000 | 10,800 |
18 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1,000 |
17 Apr 2024 | 2.0500 | 2.1400 | 1.9800 | 2.1200 | 2.1200 | 1,100 |
16 Apr 2024 | 2.0600 | 2.1700 | 2.0600 | 2.0800 | 2.0800 | 3,800 |
15 Apr 2024 | 1.9000 | 2.1800 | 1.9000 | 2.1000 | 2.1000 | 7,200 |
12 Apr 2024 | 2.0900 | 2.2000 | 2.0700 | 2.1700 | 2.1700 | 5,000 |
11 Apr 2024 | 2.1800 | 2.2000 | 2.0500 | 2.1800 | 2.1800 | 15,700 |
10 Apr 2024 | 2.2300 | 2.2300 | 2.1300 | 2.2100 | 2.2100 | 7,800 |
09 Apr 2024 | 1.9100 | 2.2100 | 1.9100 | 2.1700 | 2.1700 | 37,400 |
08 Apr 2024 | 1.9900 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 7,600 |
05 Apr 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 1,000 |
04 Apr 2024 | 2.0300 | 2.1100 | 1.9100 | 2.1100 | 2.1100 | 7,400 |
03 Apr 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 28,300 |
02 Apr 2024 | 2.0900 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 15,000 |
01 Apr 2024 | 2.1100 | 2.1800 | 1.9900 | 2.1200 | 2.1200 | 66,300 |
28 Mar 2024 | 2.0500 | 2.1200 | 1.9600 | 2.1100 | 2.1100 | 34,600 |
27 Mar 2024 | 2.0600 | 2.1000 | 2.0300 | 2.1000 | 2.1000 | 44,200 |
26 Mar 2024 | 1.9900 | 2.0700 | 1.9900 | 2.0600 | 2.0600 | 27,300 |
25 Mar 2024 | 1.9700 | 1.9900 | 1.9200 | 1.9900 | 1.9900 | 40,800 |
22 Mar 2024 | 1.9500 | 1.9900 | 1.9300 | 1.9900 | 1.9900 | 30,800 |
21 Mar 2024 | 1.8200 | 1.9900 | 1.8100 | 1.9500 | 1.9500 | 100,800 |
20 Mar 2024 | 1.8000 | 1.8600 | 1.7800 | 1.8300 | 1.8300 | 3,900 |
19 Mar 2024 | 1.8200 | 1.9100 | 1.8100 | 1.8900 | 1.8900 | 10,800 |
18 Mar 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 5,500 |
15 Mar 2024 | 1.9200 | 1.9400 | 1.8400 | 1.8400 | 1.8400 | 32,900 |
14 Mar 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 11,400 |
13 Mar 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 28,300 |
12 Mar 2024 | 1.8900 | 2.0200 | 1.8100 | 1.9100 | 1.9100 | 56,100 |
11 Mar 2024 | 1.8200 | 1.9200 | 1.7700 | 1.9000 | 1.9000 | 46,400 |
08 Mar 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8100 | 1.8100 | 36,400 |
07 Mar 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 2,800 |
06 Mar 2024 | 1.8000 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 7,000 |
05 Mar 2024 | 1.8000 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 5,500 |
04 Mar 2024 | 1.8000 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 8,200 |
01 Mar 2024 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 36,800 |
29 Feb 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 6,700 |
28 Feb 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 3,200 |
27 Feb 2024 | 1.6500 | 1.7200 | 1.6500 | 1.6600 | 1.6600 | 2,800 |
26 Feb 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 3,500 |
23 Feb 2024 | 1.6800 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 4,300 |
22 Feb 2024 | 1.6600 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 12,100 |
21 Feb 2024 | 1.6300 | 1.7500 | 1.6300 | 1.7300 | 1.7300 | 6,700 |
20 Feb 2024 | 1.6700 | 1.7500 | 1.6700 | 1.7400 | 1.7400 | 8,300 |
16 Feb 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 8,000 |
15 Feb 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 1,500 |
14 Feb 2024 | 1.8000 | 1.8000 | 1.6600 | 1.7000 | 1.7000 | 1,400 |
13 Feb 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 6,300 |
12 Feb 2024 | 1.7800 | 1.8300 | 1.7100 | 1.7200 | 1.7200 | 8,600 |
09 Feb 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 1,800 |
08 Feb 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 1,000 |
07 Feb 2024 | 1.7100 | 1.7800 | 1.6900 | 1.7800 | 1.7800 | 2,100 |
06 Feb 2024 | 1.7600 | 1.7600 | 1.6900 | 1.7200 | 1.7200 | 4,800 |
05 Feb 2024 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 900 |
02 Feb 2024 | 1.7000 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 4,200 |
01 Feb 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 2,600 |
31 Jan 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 5,600 |
30 Jan 2024 | 1.6200 | 1.7700 | 1.6200 | 1.7500 | 1.7500 | 1,500 |
29 Jan 2024 | 1.8400 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 6,100 |
26 Jan 2024 | 1.7600 | 1.8200 | 1.7600 | 1.8100 | 1.8100 | 9,300 |
25 Jan 2024 | 1.6700 | 1.8100 | 1.6700 | 1.7600 | 1.7600 | 4,700 |
24 Jan 2024 | 1.7300 | 1.8000 | 1.5900 | 1.7300 | 1.7300 | 30,200 |
23 Jan 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 21,900 |
22 Jan 2024 | 1.7400 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 5,000 |
19 Jan 2024 | 1.8500 | 1.8500 | 1.7200 | 1.8300 | 1.8300 | 19,500 |
18 Jan 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 11,200 |
17 Jan 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 4,100 |
16 Jan 2024 | 1.7500 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 14,800 |
12 Jan 2024 | 1.8100 | 1.8600 | 1.7600 | 1.8500 | 1.8500 | 5,700 |
11 Jan 2024 | 1.8200 | 1.8400 | 1.7800 | 1.7800 | 1.7800 | 3,600 |
10 Jan 2024 | 1.8600 | 1.8700 | 1.8100 | 1.8100 | 1.8100 | 2,200 |
09 Jan 2024 | 1.8200 | 1.8800 | 1.8200 | 1.8700 | 1.8700 | 1,700 |
08 Jan 2024 | 1.8700 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 3,800 |
05 Jan 2024 | 1.7500 | 1.9300 | 1.7500 | 1.8400 | 1.8400 | 43,300 |
04 Jan 2024 | 1.5700 | 1.8100 | 1.5700 | 1.7000 | 1.7000 | 43,100 |
03 Jan 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 1,600 |
02 Jan 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 2,500 |
29 Dec 2023 | 1.6500 | 1.7000 | 1.5700 | 1.6800 | 1.6800 | 27,700 |
28 Dec 2023 | 1.6900 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 7,200 |
27 Dec 2023 | 1.7400 | 1.7400 | 1.6800 | 1.7400 | 1.7400 | 4,200 |
26 Dec 2023 | 1.7100 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 18,500 |
22 Dec 2023 | 1.8600 | 1.8600 | 1.7200 | 1.7300 | 1.7300 | 8,600 |
21 Dec 2023 | 1.8100 | 1.8500 | 1.7000 | 1.7400 | 1.7400 | 15,500 |
20 Dec 2023 | 1.9900 | 1.9900 | 1.4600 | 1.7300 | 1.7300 | 88,500 |
19 Dec 2023 | 1.9700 | 1.9700 | 1.7600 | 1.7600 | 1.7600 | 18,100 |
18 Dec 2023 | 1.8300 | 1.8300 | 1.7400 | 1.7400 | 1.7400 | 7,400 |
15 Dec 2023 | 1.8000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 13,200 |
14 Dec 2023 | 1.9100 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 14,100 |
13 Dec 2023 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 23,500 |
12 Dec 2023 | 1.7000 | 1.8100 | 1.7000 | 1.7600 | 1.7600 | 27,300 |
11 Dec 2023 | 1.7300 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 3,100 |
08 Dec 2023 | 1.7100 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 24,200 |
07 Dec 2023 | 1.7300 | 1.8000 | 1.6300 | 1.7000 | 1.7000 | 15,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |