Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 1.6900 | 1.7150 | 1.6900 | 1.7100 | 1.7100 | 4,618 |
22 Apr 2024 | 1.6350 | 1.7350 | 1.6350 | 1.7350 | 1.7350 | 4,278 |
19 Apr 2024 | 1.6500 | 1.6950 | 1.6500 | 1.6550 | 1.6550 | 9,463 |
18 Apr 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 8,002 |
17 Apr 2024 | 1.7500 | 1.7700 | 1.7450 | 1.7600 | 1.7600 | 28,041 |
16 Apr 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 56,613 |
15 Apr 2024 | 1.7900 | 1.7950 | 1.7600 | 1.7600 | 1.7600 | 20,950 |
12 Apr 2024 | 1.7700 | 1.8350 | 1.7700 | 1.8350 | 1.8350 | 66,869 |
11 Apr 2024 | 1.7950 | 1.7950 | 1.7700 | 1.7700 | 1.7700 | 123,706 |
10 Apr 2024 | 1.7950 | 1.7950 | 1.7700 | 1.7950 | 1.7950 | 27,928 |
09 Apr 2024 | 1.7900 | 1.8000 | 1.7450 | 1.8000 | 1.8000 | 26,421 |
08 Apr 2024 | 1.8150 | 1.8250 | 1.7900 | 1.7900 | 1.7900 | 15,698 |
05 Apr 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 1,479 |
04 Apr 2024 | 1.8150 | 1.8300 | 1.8150 | 1.8300 | 1.8300 | 767 |
03 Apr 2024 | 1.8100 | 1.8150 | 1.8050 | 1.8050 | 1.8050 | 723,996 |
02 Apr 2024 | 1.8000 | 1.8350 | 1.8000 | 1.8350 | 1.8350 | 4,304 |
28 Mar 2024 | 1.8050 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 30,531 |
27 Mar 2024 | 1.8050 | 1.8450 | 1.7400 | 1.8450 | 1.8450 | 20,559 |
26 Mar 2024 | 1.8000 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 13,656 |
25 Mar 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7850 | 1.7850 | 443,117 |
22 Mar 2024 | 1.8200 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 60,168 |
21 Mar 2024 | 1.8250 | 1.8250 | 1.7950 | 1.8200 | 1.8200 | 2,106,586 |
20 Mar 2024 | 1.7650 | 1.8050 | 1.7650 | 1.8050 | 1.8050 | 29,629 |
19 Mar 2024 | 1.7500 | 1.7550 | 1.7500 | 1.7550 | 1.7550 | 3,789 |
18 Mar 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 52,288 |
15 Mar 2024 | 1.6800 | 1.7950 | 1.6400 | 1.7900 | 1.7900 | 50,393 |
14 Mar 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6550 | 1.6550 | 7,422 |
13 Mar 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6250 | 1.6250 | 13,541 |
12 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
11 Mar 2024 | 1.5650 | 1.5975 | 1.5650 | 1.5700 | 1.5700 | 29,483 |
08 Mar 2024 | 1.5350 | 1.6300 | 1.5050 | 1.6300 | 1.6300 | 13,793 |
07 Mar 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 140 |
06 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,598 |
05 Mar 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
04 Mar 2024 | 1.5150 | 1.5150 | 1.4500 | 1.4750 | 1.4750 | 7,262 |
01 Mar 2024 | 1.5000 | 1.5050 | 1.4450 | 1.4750 | 1.4750 | 11,464 |
29 Feb 2024 | 1.5250 | 1.5550 | 1.4800 | 1.5200 | 1.5200 | 892 |
28 Feb 2024 | 1.4850 | 1.5400 | 1.4850 | 1.5400 | 1.5400 | 9,000 |
27 Feb 2024 | 1.4000 | 1.4350 | 1.3800 | 1.4350 | 1.4350 | 5,518 |
26 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
23 Feb 2024 | 1.5150 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 10,006 |
22 Feb 2024 | 1.4950 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 2,750 |
21 Feb 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
20 Feb 2024 | 1.5050 | 1.5250 | 1.5050 | 1.5250 | 1.5250 | 313 |
19 Feb 2024 | 1.5150 | 1.5150 | 1.5050 | 1.5050 | 1.5050 | 2,362 |
16 Feb 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
15 Feb 2024 | 1.5650 | 1.5650 | 1.5300 | 1.5300 | 1.5300 | 1,315 |
14 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 32 |
13 Feb 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
12 Feb 2024 | 1.5550 | 1.5650 | 1.5500 | 1.5650 | 1.5650 | 24,383 |
09 Feb 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 300 |
08 Feb 2024 | 1.4250 | 1.5000 | 1.4050 | 1.4900 | 1.4900 | 10,999 |
07 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
06 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
05 Feb 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 90 |
02 Feb 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 94,636 |
01 Feb 2024 | 1.4800 | 1.5000 | 1.4750 | 1.4900 | 1.4900 | 7,218 |
31 Jan 2024 | 1.5100 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 29,270 |
30 Jan 2024 | 1.4350 | 1.5050 | 1.4350 | 1.5050 | 1.5050 | 15,157 |
29 Jan 2024 | 1.4050 | 1.4400 | 1.4050 | 1.4400 | 1.4400 | 12,559 |
25 Jan 2024 | 1.4150 | 1.4400 | 1.4150 | 1.4400 | 1.4400 | 7,012 |
24 Jan 2024 | 1.4500 | 1.4550 | 1.4500 | 1.4550 | 1.4550 | 1,050 |
23 Jan 2024 | 1.4350 | 1.4350 | 1.4100 | 1.4250 | 1.4250 | 5,898 |
22 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
19 Jan 2024 | 1.4650 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 9,451 |
18 Jan 2024 | 1.4850 | 1.4850 | 1.4650 | 1.4650 | 1.4650 | 9,919 |
17 Jan 2024 | 1.4850 | 1.4900 | 1.4650 | 1.4650 | 1.4650 | 15,468 |
16 Jan 2024 | 1.4775 | 1.4900 | 1.4650 | 1.4650 | 1.4650 | 2,224 |
15 Jan 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 320 |
12 Jan 2024 | 1.4850 | 1.4875 | 1.4800 | 1.4800 | 1.4800 | 5,324 |
11 Jan 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 12,726 |
10 Jan 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
09 Jan 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 32 |
08 Jan 2024 | 1.5850 | 1.6300 | 1.5850 | 1.6300 | 1.6300 | 17 |
05 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 211 |
04 Jan 2024 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 3,390 |
03 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
02 Jan 2024 | 1.6350 | 1.6350 | 1.6300 | 1.6300 | 1.6300 | 394 |
29 Dec 2023 | 1.5250 | 1.5650 | 1.5200 | 1.5650 | 1.5650 | 14,929 |
28 Dec 2023 | 1.5100 | 1.5450 | 1.4725 | 1.5250 | 1.5250 | 11,960 |
27 Dec 2023 | 1.4650 | 1.5100 | 1.4650 | 1.5100 | 1.5100 | 33,122 |
22 Dec 2023 | 1.4650 | 1.4900 | 1.4650 | 1.4650 | 1.4650 | 22,214 |
21 Dec 2023 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 119 |
20 Dec 2023 | 1.4500 | 1.4850 | 1.4500 | 1.4850 | 1.4850 | 8,439 |
19 Dec 2023 | 1.4950 | 1.4950 | 1.4500 | 1.4500 | 1.4500 | 4,612 |
18 Dec 2023 | 1.3750 | 1.4900 | 1.3750 | 1.4900 | 1.4900 | 22,362 |
15 Dec 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
14 Dec 2023 | 1.2900 | 1.3150 | 1.2650 | 1.3000 | 1.3000 | 7,070 |
13 Dec 2023 | 1.2650 | 1.2650 | 1.2450 | 1.2450 | 1.2450 | 5 |
12 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
11 Dec 2023 | 1.3350 | 1.3350 | 1.2050 | 1.2100 | 1.2100 | 10,839 |
08 Dec 2023 | 1.3350 | 1.3450 | 1.3000 | 1.3100 | 1.3100 | 3,016 |
07 Dec 2023 | 1.3050 | 1.3100 | 1.3050 | 1.3050 | 1.3050 | 5,367 |
06 Dec 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
05 Dec 2023 | 1.3050 | 1.3050 | 1.3000 | 1.3000 | 1.3000 | 1,358 |
04 Dec 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
01 Dec 2023 | 1.2400 | 1.2700 | 1.2250 | 1.2250 | 1.2250 | 1,607 |
30 Nov 2023 | 1.2300 | 1.2300 | 1.2050 | 1.2050 | 1.2050 | 24,764 |
29 Nov 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
28 Nov 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |