Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 1.7800 | 1.8554 | 1.7500 | 1.8000 | 1.8000 | 29,353 |
08 May 2024 | 1.8400 | 1.8600 | 1.7700 | 1.7700 | 1.7700 | 27,300 |
07 May 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 16,700 |
06 May 2024 | 1.8600 | 1.8800 | 1.8200 | 1.8200 | 1.8200 | 11,400 |
03 May 2024 | 1.8650 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 16,500 |
02 May 2024 | 1.9000 | 1.9100 | 1.7900 | 1.7900 | 1.7900 | 8,000 |
01 May 2024 | 1.8200 | 1.8400 | 1.7950 | 1.8200 | 1.8200 | 10,100 |
30 Apr 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7900 | 1.7900 | 66,000 |
29 Apr 2024 | 1.8500 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 56,400 |
26 Apr 2024 | 1.8510 | 1.8750 | 1.8000 | 1.8100 | 1.8100 | 108,200 |
25 Apr 2024 | 1.8300 | 1.9700 | 1.7600 | 1.8400 | 1.8400 | 91,000 |
24 Apr 2024 | 1.9600 | 2.0100 | 1.8000 | 1.8800 | 1.8800 | 99,300 |
23 Apr 2024 | 1.9200 | 2.0200 | 1.9200 | 1.9800 | 1.9800 | 68,900 |
22 Apr 2024 | 1.8500 | 2.1290 | 1.8500 | 1.8900 | 1.8900 | 61,700 |
19 Apr 2024 | 2.2300 | 2.4000 | 2.0200 | 2.0300 | 2.0300 | 83,700 |
18 Apr 2024 | 2.4500 | 2.4590 | 2.2200 | 2.2500 | 2.2500 | 20,300 |
17 Apr 2024 | 2.5800 | 2.5900 | 2.3700 | 2.4000 | 2.4000 | 28,300 |
16 Apr 2024 | 2.6100 | 2.9300 | 2.5100 | 2.5200 | 2.5200 | 38,900 |
15 Apr 2024 | 2.7900 | 2.9180 | 2.5000 | 2.5000 | 2.5000 | 95,100 |
12 Apr 2024 | 2.9000 | 3.1200 | 2.7500 | 2.7500 | 2.7500 | 93,400 |
11 Apr 2024 | 2.8400 | 2.9100 | 2.8400 | 2.8500 | 2.8500 | 5,500 |
10 Apr 2024 | 2.8900 | 2.9100 | 2.8000 | 2.8800 | 2.8800 | 11,700 |
09 Apr 2024 | 2.9500 | 2.9500 | 2.7500 | 2.8000 | 2.8000 | 31,900 |
08 Apr 2024 | 2.9900 | 2.9900 | 2.9300 | 2.9900 | 2.9900 | 12,600 |
05 Apr 2024 | 3.1200 | 3.2600 | 2.7800 | 2.9700 | 2.9700 | 58,100 |
04 Apr 2024 | 3.2300 | 3.3290 | 3.1100 | 3.1800 | 3.1800 | 9,800 |
03 Apr 2024 | 3.4500 | 3.6000 | 3.0900 | 3.2300 | 3.2300 | 27,000 |
02 Apr 2024 | 3.5700 | 3.5700 | 3.0800 | 3.2400 | 3.2400 | 9,400 |
01 Apr 2024 | 3.5100 | 3.5950 | 3.4500 | 3.4500 | 3.4500 | 6,800 |
28 Mar 2024 | 3.5700 | 3.8900 | 3.2700 | 3.5500 | 3.5500 | 29,900 |
27 Mar 2024 | 3.7600 | 3.8700 | 3.5000 | 3.6000 | 3.6000 | 26,300 |
26 Mar 2024 | 3.8430 | 4.1270 | 3.7300 | 3.8000 | 3.8000 | 47,900 |
25 Mar 2024 | 3.5200 | 3.8800 | 3.5200 | 3.8600 | 3.8600 | 36,300 |
22 Mar 2024 | 3.4400 | 3.9900 | 3.3200 | 3.6000 | 3.6000 | 39,900 |
21 Mar 2024 | 3.4200 | 3.7110 | 3.3700 | 3.4200 | 3.4200 | 25,400 |
20 Mar 2024 | 3.1100 | 3.6500 | 3.1100 | 3.4700 | 3.4700 | 60,100 |
19 Mar 2024 | 3.2300 | 3.2400 | 3.0900 | 3.2000 | 3.2000 | 23,000 |
18 Mar 2024 | 3.5100 | 3.5680 | 2.9200 | 3.0900 | 3.0900 | 69,200 |
15 Mar 2024 | 4.2500 | 4.5000 | 3.0880 | 3.4800 | 3.4800 | 474,500 |
14 Mar 2024 | 4.2700 | 4.3700 | 4.1800 | 4.2400 | 4.2400 | 36,800 |
13 Mar 2024 | 4.2400 | 4.4700 | 4.1000 | 4.1700 | 4.1700 | 37,300 |
12 Mar 2024 | 4.2600 | 4.4600 | 4.1450 | 4.2500 | 4.2500 | 45,000 |
11 Mar 2024 | 4.1900 | 4.3950 | 4.0500 | 4.2100 | 4.2100 | 43,600 |
08 Mar 2024 | 4.3500 | 4.4600 | 4.1310 | 4.2900 | 4.2900 | 30,800 |
07 Mar 2024 | 4.0400 | 4.4900 | 4.0100 | 4.4900 | 4.4900 | 37,000 |
06 Mar 2024 | 4.2500 | 4.2500 | 3.9500 | 4.0000 | 4.0000 | 37,000 |
05 Mar 2024 | 4.2000 | 4.4300 | 4.0800 | 4.3950 | 4.3950 | 50,700 |
04 Mar 2024 | 4.1000 | 4.3100 | 3.9200 | 4.2400 | 4.2400 | 80,500 |
01 Mar 2024 | 4.0000 | 4.1200 | 3.9800 | 4.1200 | 4.1200 | 17,200 |
29 Feb 2024 | 4.0400 | 4.0850 | 3.8000 | 4.0000 | 4.0000 | 20,000 |
28 Feb 2024 | 4.0600 | 4.1500 | 3.9700 | 4.0500 | 4.0500 | 21,000 |
27 Feb 2024 | 4.0500 | 4.1500 | 4.0100 | 4.0900 | 4.0900 | 23,200 |
26 Feb 2024 | 4.0000 | 4.1300 | 3.8200 | 4.0900 | 4.0900 | 16,300 |
23 Feb 2024 | 3.7600 | 4.0300 | 3.7600 | 4.0000 | 4.0000 | 27,100 |
22 Feb 2024 | 4.1100 | 4.1400 | 3.8200 | 3.8800 | 3.8800 | 39,900 |
21 Feb 2024 | 3.9200 | 4.1650 | 3.6000 | 3.9900 | 3.9900 | 62,200 |
20 Feb 2024 | 4.0000 | 4.0000 | 3.6300 | 3.8400 | 3.8400 | 36,500 |
16 Feb 2024 | 3.3600 | 3.6310 | 3.3500 | 3.5000 | 3.5000 | 31,000 |
15 Feb 2024 | 3.0900 | 3.4700 | 3.0900 | 3.3700 | 3.3700 | 29,700 |
14 Feb 2024 | 3.1600 | 3.2640 | 3.0280 | 3.0280 | 3.0280 | 6,000 |
13 Feb 2024 | 2.9700 | 3.2300 | 2.9100 | 3.2300 | 3.2300 | 31,100 |
12 Feb 2024 | 2.7050 | 3.1400 | 2.6200 | 3.0600 | 3.0600 | 31,900 |
09 Feb 2024 | 2.6000 | 2.7040 | 2.5000 | 2.6200 | 2.6200 | 8,600 |
08 Feb 2024 | 2.2700 | 2.6600 | 2.2700 | 2.5650 | 2.5650 | 18,000 |
07 Feb 2024 | 2.3050 | 2.3050 | 2.2700 | 2.2700 | 2.2700 | 6,100 |
06 Feb 2024 | 2.2400 | 2.3200 | 2.2200 | 2.2700 | 2.2700 | 12,800 |
05 Feb 2024 | 2.2600 | 2.2700 | 2.2000 | 2.2400 | 2.2400 | 10,600 |
02 Feb 2024 | 2.2600 | 2.3300 | 2.2500 | 2.2600 | 2.2600 | 5,500 |
01 Feb 2024 | 2.2300 | 2.2800 | 2.2200 | 2.2800 | 2.2800 | 5,500 |
31 Jan 2024 | 2.2000 | 2.4900 | 2.2000 | 2.2300 | 2.2300 | 56,800 |
30 Jan 2024 | 2.2640 | 2.3100 | 2.2000 | 2.2300 | 2.2300 | 7,200 |
29 Jan 2024 | 2.2650 | 2.2650 | 2.2000 | 2.2000 | 2.2000 | 11,100 |
26 Jan 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2200 | 2.2200 | 36,900 |
25 Jan 2024 | 2.2100 | 2.4000 | 2.0800 | 2.2200 | 2.2200 | 87,400 |
24 Jan 2024 | 2.0300 | 2.1460 | 2.0210 | 2.1000 | 2.1000 | 25,300 |
23 Jan 2024 | 2.0900 | 2.0900 | 1.9800 | 2.0000 | 2.0000 | 96,000 |
22 Jan 2024 | 2.3400 | 2.3400 | 1.9700 | 1.9750 | 1.9750 | 104,900 |
19 Jan 2024 | 2.8300 | 2.8300 | 2.1200 | 2.1300 | 2.1300 | 339,300 |
18 Jan 2024 | 3.2200 | 3.2700 | 2.5200 | 2.6200 | 2.6200 | 107,100 |
17 Jan 2024 | 3.5800 | 3.6500 | 3.2100 | 3.2300 | 3.2300 | 52,800 |
16 Jan 2024 | 3.7300 | 3.7500 | 3.5800 | 3.6900 | 3.6900 | 17,100 |
12 Jan 2024 | 3.4500 | 3.8600 | 3.4000 | 3.7300 | 3.7300 | 85,900 |
11 Jan 2024 | 3.4900 | 3.5400 | 3.4300 | 3.5100 | 3.5100 | 35,500 |
10 Jan 2024 | 3.6400 | 3.6400 | 3.4400 | 3.4400 | 3.4400 | 41,100 |
09 Jan 2024 | 3.7300 | 3.7400 | 3.6000 | 3.6000 | 3.6000 | 9,500 |
08 Jan 2024 | 3.7000 | 3.7850 | 3.6330 | 3.6950 | 3.6950 | 10,900 |
05 Jan 2024 | 3.6400 | 3.7200 | 3.6300 | 3.7000 | 3.7000 | 12,700 |
04 Jan 2024 | 4.0500 | 4.0500 | 3.5000 | 3.6250 | 3.6250 | 87,600 |
03 Jan 2024 | 3.9500 | 4.1100 | 3.7400 | 3.9380 | 3.9380 | 70,700 |
02 Jan 2024 | 3.8600 | 4.1150 | 3.8050 | 3.9500 | 3.9500 | 79,600 |
29 Dec 2023 | 3.5200 | 4.0000 | 3.5200 | 3.7750 | 3.7750 | 152,100 |
28 Dec 2023 | 3.6900 | 3.6900 | 3.4800 | 3.5400 | 3.5400 | 79,700 |
27 Dec 2023 | 3.4900 | 3.6960 | 3.4500 | 3.6800 | 3.6800 | 110,300 |
26 Dec 2023 | 3.7500 | 3.8400 | 3.3800 | 3.5300 | 3.5300 | 116,000 |
22 Dec 2023 | 3.8700 | 3.9980 | 3.5100 | 3.7550 | 3.7550 | 132,900 |
21 Dec 2023 | 4.0800 | 4.4300 | 3.8800 | 3.8800 | 3.8800 | 112,200 |
20 Dec 2023 | 4.5000 | 4.5000 | 3.7500 | 3.9300 | 3.9300 | 133,200 |
19 Dec 2023 | 4.6000 | 4.6900 | 4.4500 | 4.4500 | 4.4500 | 150,900 |
18 Dec 2023 | 5.0000 | 5.0000 | 4.6500 | 4.7400 | 4.7400 | 52,900 |
15 Dec 2023 | 5.2500 | 5.3200 | 4.6500 | 4.8800 | 4.8800 | 234,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |