Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 52,500 |
15 Mar 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 161,900 |
14 Mar 2024 | 1.5800 | 1.5890 | 1.5000 | 1.5000 | 1.5000 | 60,600 |
13 Mar 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 99,700 |
12 Mar 2024 | 1.6100 | 1.6180 | 1.5500 | 1.5500 | 1.5500 | 96,500 |
11 Mar 2024 | 1.6000 | 1.6500 | 1.5400 | 1.5900 | 1.5900 | 72,000 |
08 Mar 2024 | 1.6500 | 1.6890 | 1.5000 | 1.5700 | 1.5700 | 229,600 |
07 Mar 2024 | 1.6700 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 75,500 |
06 Mar 2024 | 1.6900 | 1.6900 | 1.6150 | 1.6600 | 1.6600 | 109,100 |
05 Mar 2024 | 1.6600 | 1.7000 | 1.5800 | 1.6600 | 1.6600 | 239,500 |
04 Mar 2024 | 1.8300 | 1.8300 | 1.6300 | 1.6400 | 1.6400 | 195,500 |
01 Mar 2024 | 1.8000 | 1.9400 | 1.7400 | 1.8000 | 1.8000 | 349,600 |
29 Feb 2024 | 1.7800 | 1.8900 | 1.7000 | 1.8300 | 1.8300 | 298,500 |
28 Feb 2024 | 1.8400 | 1.8400 | 1.5500 | 1.7000 | 1.7000 | 656,600 |
27 Feb 2024 | 1.8900 | 1.9200 | 1.8100 | 1.8300 | 1.8300 | 55,500 |
26 Feb 2024 | 1.7800 | 1.8850 | 1.7700 | 1.8700 | 1.8700 | 54,000 |
23 Feb 2024 | 1.8000 | 1.8240 | 1.7400 | 1.8000 | 1.8000 | 58,500 |
22 Feb 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 35,500 |
21 Feb 2024 | 1.8500 | 1.8900 | 1.7000 | 1.7500 | 1.7500 | 102,100 |
20 Feb 2024 | 1.9600 | 2.0000 | 1.7900 | 1.8300 | 1.8300 | 84,300 |
16 Feb 2024 | 1.9600 | 2.0200 | 1.9290 | 1.9500 | 1.9500 | 79,600 |
15 Feb 2024 | 1.9500 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 79,800 |
14 Feb 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9250 | 1.9250 | 74,700 |
13 Feb 2024 | 1.7600 | 1.9600 | 1.7600 | 1.8700 | 1.8700 | 171,300 |
12 Feb 2024 | 1.7500 | 1.9500 | 1.7500 | 1.8000 | 1.8000 | 100,200 |
09 Feb 2024 | 1.7900 | 1.8300 | 1.7300 | 1.7900 | 1.7900 | 36,700 |
08 Feb 2024 | 1.7100 | 1.9500 | 1.6800 | 1.7600 | 1.7600 | 96,000 |
07 Feb 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 24,300 |
06 Feb 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7300 | 1.7300 | 70,700 |
05 Feb 2024 | 1.7000 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 55,500 |
02 Feb 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 31,900 |
01 Feb 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 53,600 |
31 Jan 2024 | 1.6800 | 1.7800 | 1.6790 | 1.7300 | 1.7300 | 35,900 |
30 Jan 2024 | 1.7100 | 1.7700 | 1.6700 | 1.6700 | 1.6700 | 56,200 |
29 Jan 2024 | 1.7500 | 1.7900 | 1.7130 | 1.7500 | 1.7500 | 53,900 |
26 Jan 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 50,900 |
25 Jan 2024 | 1.7200 | 1.7490 | 1.6900 | 1.7000 | 1.7000 | 32,800 |
24 Jan 2024 | 1.7600 | 1.8000 | 1.6500 | 1.7200 | 1.7200 | 71,800 |
23 Jan 2024 | 1.7700 | 1.8000 | 1.7100 | 1.7500 | 1.7500 | 68,300 |
22 Jan 2024 | 1.7700 | 1.8000 | 1.6700 | 1.7200 | 1.7200 | 44,200 |
19 Jan 2024 | 1.7300 | 1.7400 | 1.6600 | 1.6700 | 1.6700 | 52,900 |
18 Jan 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 43,500 |
17 Jan 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7600 | 1.7600 | 30,500 |
16 Jan 2024 | 1.8000 | 1.8800 | 1.7700 | 1.7800 | 1.7800 | 49,900 |
12 Jan 2024 | 1.8700 | 1.9500 | 1.8000 | 1.8600 | 1.8600 | 54,100 |
11 Jan 2024 | 1.9200 | 1.9540 | 1.8200 | 1.8500 | 1.8500 | 196,000 |
10 Jan 2024 | 1.9800 | 2.0000 | 1.9200 | 1.9700 | 1.9700 | 48,600 |
09 Jan 2024 | 1.9100 | 1.9900 | 1.8700 | 1.9900 | 1.9900 | 80,200 |
08 Jan 2024 | 1.8600 | 1.9200 | 1.8100 | 1.9100 | 1.9100 | 59,400 |
05 Jan 2024 | 1.9300 | 1.9550 | 1.8500 | 1.8800 | 1.8800 | 45,400 |
04 Jan 2024 | 1.9300 | 1.9900 | 1.8920 | 1.9300 | 1.9300 | 58,900 |
03 Jan 2024 | 1.9000 | 1.9800 | 1.8500 | 1.9500 | 1.9500 | 111,500 |
02 Jan 2024 | 1.9200 | 2.0050 | 1.8800 | 1.9200 | 1.9200 | 100,500 |
29 Dec 2023 | 1.9200 | 1.9910 | 1.8700 | 1.9300 | 1.9300 | 636,500 |
28 Dec 2023 | 1.8800 | 2.0000 | 1.8330 | 1.9100 | 1.9100 | 183,300 |
27 Dec 2023 | 1.7100 | 1.9000 | 1.7100 | 1.9000 | 1.9000 | 199,700 |
26 Dec 2023 | 1.5600 | 1.7200 | 1.5600 | 1.7100 | 1.7100 | 129,700 |
22 Dec 2023 | 1.6400 | 1.6900 | 1.5400 | 1.6000 | 1.6000 | 150,600 |
21 Dec 2023 | 1.6800 | 1.7300 | 1.6400 | 1.6700 | 1.6700 | 76,300 |
20 Dec 2023 | 1.7100 | 1.7400 | 1.6600 | 1.6700 | 1.6700 | 49,400 |
19 Dec 2023 | 1.6800 | 1.7400 | 1.6400 | 1.7400 | 1.7400 | 78,400 |
18 Dec 2023 | 1.7200 | 1.7550 | 1.6400 | 1.6500 | 1.6500 | 73,100 |
15 Dec 2023 | 1.6900 | 1.7400 | 1.6300 | 1.7100 | 1.7100 | 81,100 |
14 Dec 2023 | 1.7000 | 1.7450 | 1.6600 | 1.7200 | 1.7200 | 148,100 |
13 Dec 2023 | 1.6100 | 1.6700 | 1.5000 | 1.6600 | 1.6600 | 93,200 |
12 Dec 2023 | 1.6100 | 1.6400 | 1.5800 | 1.5850 | 1.5850 | 76,100 |
11 Dec 2023 | 1.8400 | 1.8680 | 1.5000 | 1.5700 | 1.5700 | 371,000 |
08 Dec 2023 | 1.8800 | 1.9500 | 1.8500 | 1.8900 | 1.8900 | 33,100 |
07 Dec 2023 | 1.8700 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 42,500 |
06 Dec 2023 | 1.8700 | 1.9200 | 1.8110 | 1.8500 | 1.8500 | 107,000 |
05 Dec 2023 | 1.9200 | 1.9800 | 1.8000 | 1.8300 | 1.8300 | 84,600 |
04 Dec 2023 | 1.9500 | 1.9900 | 1.9000 | 1.9300 | 1.9300 | 62,900 |
01 Dec 2023 | 1.9500 | 2.0400 | 1.8600 | 1.9200 | 1.9200 | 139,500 |
30 Nov 2023 | 1.9500 | 1.9900 | 1.9200 | 1.9200 | 1.9200 | 84,500 |
29 Nov 2023 | 1.9400 | 2.0800 | 1.9000 | 1.9400 | 1.9400 | 77,300 |
28 Nov 2023 | 1.9500 | 2.0000 | 1.9300 | 1.9700 | 1.9700 | 33,300 |
27 Nov 2023 | 2.1100 | 2.1700 | 1.9000 | 1.9200 | 1.9200 | 456,000 |
24 Nov 2023 | 2.0000 | 2.1390 | 2.0000 | 2.1100 | 2.1100 | 29,800 |
22 Nov 2023 | 2.0800 | 2.1500 | 1.9500 | 2.0200 | 2.0200 | 100,500 |
21 Nov 2023 | 2.0500 | 2.1480 | 2.0300 | 2.0600 | 2.0600 | 34,900 |
20 Nov 2023 | 2.1900 | 2.2600 | 2.0100 | 2.0200 | 2.0200 | 145,400 |
17 Nov 2023 | 1.8500 | 2.1600 | 1.8500 | 2.1300 | 2.1300 | 331,900 |
16 Nov 2023 | 1.9300 | 1.9900 | 1.7100 | 1.8100 | 1.8100 | 287,000 |
15 Nov 2023 | 1.7500 | 1.9000 | 1.7500 | 1.8300 | 1.8300 | 47,400 |
14 Nov 2023 | 1.7200 | 1.8000 | 1.6700 | 1.7200 | 1.7200 | 48,900 |
13 Nov 2023 | 1.8000 | 1.8500 | 1.7100 | 1.7400 | 1.7400 | 54,800 |
10 Nov 2023 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 39,900 |
09 Nov 2023 | 1.9300 | 2.0300 | 1.9000 | 1.9200 | 1.9200 | 25,800 |
08 Nov 2023 | 1.9900 | 2.0100 | 1.9200 | 1.9600 | 1.9600 | 41,900 |
07 Nov 2023 | 2.0500 | 2.0890 | 1.9100 | 1.9500 | 1.9500 | 31,000 |
06 Nov 2023 | 2.0600 | 2.1730 | 2.0110 | 2.0500 | 2.0500 | 24,100 |
03 Nov 2023 | 2.0000 | 2.1800 | 2.0000 | 2.0600 | 2.0600 | 63,600 |
02 Nov 2023 | 1.8300 | 1.9900 | 1.8300 | 1.9800 | 1.9800 | 34,800 |
01 Nov 2023 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 59,000 |
31 Oct 2023 | 1.9200 | 1.9900 | 1.8900 | 1.9900 | 1.9900 | 23,100 |
30 Oct 2023 | 1.9000 | 1.9500 | 1.8400 | 1.9200 | 1.9200 | 70,300 |
27 Oct 2023 | 1.7500 | 1.8700 | 1.7440 | 1.8200 | 1.8200 | 33,000 |
26 Oct 2023 | 1.6600 | 1.8300 | 1.6400 | 1.7400 | 1.7400 | 40,900 |
25 Oct 2023 | 1.7100 | 1.7800 | 1.6200 | 1.6400 | 1.6400 | 74,200 |
24 Oct 2023 | 1.8300 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 22,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |