Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 11,050 |
02 May 2024 | 1.9500 | 2.0700 | 1.9100 | 1.9600 | 1.9600 | 40,300 |
01 May 2024 | 2.0300 | 2.1000 | 1.9000 | 1.9750 | 1.9750 | 67,200 |
30 Apr 2024 | 2.0100 | 2.1100 | 1.8500 | 2.1000 | 2.1000 | 88,600 |
29 Apr 2024 | 2.2500 | 2.2900 | 2.0000 | 2.0900 | 2.0900 | 34,500 |
26 Apr 2024 | 2.3000 | 2.3000 | 2.1300 | 2.2700 | 2.2700 | 35,800 |
25 Apr 2024 | 2.2200 | 2.3900 | 2.0600 | 2.2000 | 2.2000 | 34,500 |
24 Apr 2024 | 2.1800 | 2.2000 | 2.0800 | 2.2000 | 2.2000 | 53,200 |
23 Apr 2024 | 2.2000 | 2.2770 | 2.1200 | 2.2150 | 2.2150 | 16,000 |
22 Apr 2024 | 2.1900 | 2.2300 | 2.1000 | 2.1650 | 2.1650 | 21,500 |
19 Apr 2024 | 2.0100 | 2.2400 | 2.0000 | 2.1000 | 2.1000 | 57,100 |
18 Apr 2024 | 2.2040 | 2.2200 | 2.0330 | 2.0700 | 2.0700 | 29,000 |
17 Apr 2024 | 2.2300 | 2.3100 | 2.1600 | 2.1900 | 2.1900 | 52,800 |
16 Apr 2024 | 2.3600 | 2.4800 | 2.2100 | 2.2700 | 2.2700 | 55,800 |
15 Apr 2024 | 2.4200 | 2.5900 | 2.3600 | 2.3800 | 2.3800 | 100,800 |
12 Apr 2024 | 2.3100 | 2.4700 | 2.3100 | 2.4500 | 2.4500 | 34,000 |
11 Apr 2024 | 2.2300 | 2.4500 | 2.2200 | 2.3700 | 2.3700 | 61,700 |
10 Apr 2024 | 2.2500 | 2.3050 | 2.0500 | 2.2200 | 2.2200 | 68,800 |
09 Apr 2024 | 2.2850 | 2.3200 | 2.2200 | 2.2800 | 2.2800 | 26,900 |
08 Apr 2024 | 2.1900 | 2.3150 | 2.1870 | 2.2400 | 2.2400 | 67,700 |
05 Apr 2024 | 2.3100 | 2.4200 | 2.1600 | 2.1800 | 2.1800 | 81,800 |
04 Apr 2024 | 2.3200 | 2.4100 | 2.2500 | 2.2600 | 2.2600 | 84,200 |
03 Apr 2024 | 2.5500 | 2.5500 | 2.2900 | 2.3400 | 2.3400 | 167,500 |
02 Apr 2024 | 2.8300 | 2.8500 | 2.5300 | 2.6300 | 2.6300 | 125,900 |
01 Apr 2024 | 2.8700 | 2.9700 | 2.7600 | 2.8500 | 2.8500 | 345,200 |
28 Mar 2024 | 2.3900 | 2.8000 | 2.3900 | 2.6600 | 2.6600 | 378,100 |
27 Mar 2024 | 2.2900 | 2.3900 | 2.2300 | 2.3700 | 2.3700 | 92,700 |
26 Mar 2024 | 2.1500 | 2.2800 | 2.1200 | 2.2700 | 2.2700 | 58,100 |
25 Mar 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1500 | 2.1500 | 25,600 |
22 Mar 2024 | 2.2300 | 2.2300 | 2.0800 | 2.1500 | 2.1500 | 36,500 |
21 Mar 2024 | 2.1000 | 2.2300 | 2.0600 | 2.1800 | 2.1800 | 50,100 |
20 Mar 2024 | 1.9400 | 2.1600 | 1.9250 | 2.1500 | 2.1500 | 68,100 |
19 Mar 2024 | 1.9900 | 2.2400 | 1.9500 | 1.9700 | 1.9700 | 41,000 |
18 Mar 2024 | 1.9400 | 2.0850 | 1.9300 | 1.9320 | 1.9320 | 11,300 |
15 Mar 2024 | 2.0000 | 2.1520 | 1.8600 | 1.9300 | 1.9300 | 106,400 |
14 Mar 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 24,800 |
13 Mar 2024 | 2.0600 | 2.0900 | 2.0220 | 2.0400 | 2.0400 | 6,900 |
12 Mar 2024 | 2.0500 | 2.0850 | 1.9900 | 2.0380 | 2.0380 | 23,300 |
11 Mar 2024 | 2.0100 | 2.0600 | 1.9600 | 2.0020 | 2.0020 | 44,200 |
08 Mar 2024 | 2.3200 | 2.3200 | 2.0000 | 2.0500 | 2.0500 | 74,400 |
07 Mar 2024 | 2.0300 | 2.4200 | 2.0300 | 2.2800 | 2.2800 | 197,800 |
06 Mar 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 16,900 |
05 Mar 2024 | 2.0100 | 2.1200 | 2.0100 | 2.0800 | 2.0800 | 22,700 |
04 Mar 2024 | 2.0400 | 2.1480 | 1.9120 | 2.1000 | 2.1000 | 63,500 |
01 Mar 2024 | 2.0900 | 2.0900 | 1.9600 | 2.0600 | 2.0600 | 66,400 |
29 Feb 2024 | 1.8500 | 2.0900 | 1.7900 | 2.0500 | 2.0500 | 106,400 |
28 Feb 2024 | 1.9400 | 1.9400 | 1.7900 | 1.8000 | 1.8000 | 57,900 |
27 Feb 2024 | 1.9300 | 1.9400 | 1.8350 | 1.9000 | 1.9000 | 40,300 |
26 Feb 2024 | 1.9600 | 1.9700 | 1.8200 | 1.8300 | 1.8300 | 63,600 |
23 Feb 2024 | 2.0800 | 2.0800 | 1.9000 | 1.9100 | 1.9100 | 69,900 |
22 Feb 2024 | 2.0800 | 2.1900 | 2.0300 | 2.1200 | 2.1200 | 80,500 |
21 Feb 2024 | 2.2000 | 2.3280 | 2.0200 | 2.1500 | 2.1500 | 161,300 |
20 Feb 2024 | 1.9600 | 2.2400 | 1.8800 | 2.2000 | 2.2000 | 369,800 |
16 Feb 2024 | 1.9000 | 2.0210 | 1.8500 | 1.9100 | 1.9100 | 57,700 |
15 Feb 2024 | 1.8600 | 2.1000 | 1.8250 | 1.9600 | 1.9600 | 86,700 |
14 Feb 2024 | 1.9400 | 1.9400 | 1.8100 | 1.9000 | 1.9000 | 76,500 |
13 Feb 2024 | 2.1800 | 2.1800 | 1.7500 | 1.8400 | 1.8400 | 150,800 |
12 Feb 2024 | 1.8300 | 2.2700 | 1.8300 | 2.0900 | 2.0900 | 175,000 |
09 Feb 2024 | 2.1400 | 2.1400 | 1.8400 | 1.9200 | 1.9200 | 143,400 |
08 Feb 2024 | 2.0400 | 2.1300 | 1.9100 | 2.0700 | 2.0700 | 258,400 |
07 Feb 2024 | 1.8200 | 2.3700 | 1.8000 | 2.1000 | 2.1000 | 1,765,300 |
06 Feb 2024 | 1.4800 | 1.9000 | 1.4000 | 1.7800 | 1.7800 | 6,526,800 |
05 Feb 2024 | 1.1100 | 1.2800 | 1.0600 | 1.1500 | 1.1500 | 62,100 |
02 Feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 5,600 |
01 Feb 2024 | 1.1290 | 1.1300 | 1.1290 | 1.1300 | 1.1300 | 3,200 |
31 Jan 2024 | 1.1400 | 1.1450 | 1.1210 | 1.1400 | 1.1400 | 13,000 |
30 Jan 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 6,600 |
29 Jan 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 9,400 |
26 Jan 2024 | 1.1050 | 1.1190 | 1.0900 | 1.1100 | 1.1100 | 4,100 |
25 Jan 2024 | 1.0990 | 1.1300 | 1.0990 | 1.1000 | 1.1000 | 16,300 |
24 Jan 2024 | 1.0850 | 1.1000 | 1.0750 | 1.0800 | 1.0800 | 8,500 |
23 Jan 2024 | 1.0320 | 1.1200 | 1.0100 | 1.0650 | 1.0650 | 30,900 |
22 Jan 2024 | 1.1580 | 1.1580 | 1.0500 | 1.0600 | 1.0600 | 12,500 |
19 Jan 2024 | 1.1030 | 1.1800 | 1.0000 | 1.1200 | 1.1200 | 74,300 |
18 Jan 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1050 | 1.1050 | 23,800 |
17 Jan 2024 | 1.1050 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 4,200 |
16 Jan 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 15,400 |
12 Jan 2024 | 1.1410 | 1.1800 | 1.1410 | 1.1500 | 1.1500 | 9,100 |
11 Jan 2024 | 1.1830 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 22,500 |
10 Jan 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 16,600 |
09 Jan 2024 | 1.1790 | 1.2400 | 1.1700 | 1.2150 | 1.2150 | 22,100 |
08 Jan 2024 | 1.1800 | 1.2400 | 1.1700 | 1.1910 | 1.1910 | 15,500 |
05 Jan 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 6,200 |
04 Jan 2024 | 1.1800 | 1.2000 | 1.1530 | 1.1700 | 1.1700 | 12,100 |
03 Jan 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 7,700 |
02 Jan 2024 | 1.1800 | 1.2500 | 1.1180 | 1.2400 | 1.2400 | 43,300 |
29 Dec 2023 | 1.1900 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 16,500 |
28 Dec 2023 | 1.2400 | 1.2470 | 1.2000 | 1.2200 | 1.2200 | 24,600 |
27 Dec 2023 | 1.2300 | 1.2500 | 1.1720 | 1.2250 | 1.2250 | 16,000 |
26 Dec 2023 | 1.3400 | 1.3400 | 1.1500 | 1.1500 | 1.1500 | 65,500 |
22 Dec 2023 | 1.2300 | 1.3500 | 1.1400 | 1.2400 | 1.2400 | 138,100 |
21 Dec 2023 | 1.1900 | 1.2300 | 1.1310 | 1.1800 | 1.1800 | 72,400 |
20 Dec 2023 | 1.1110 | 1.2100 | 1.1110 | 1.1800 | 1.1800 | 108,700 |
19 Dec 2023 | 1.0600 | 1.1300 | 1.0300 | 1.1200 | 1.1200 | 43,500 |
18 Dec 2023 | 1.0500 | 1.0800 | 0.9700 | 1.0200 | 1.0200 | 37,900 |
15 Dec 2023 | 1.0280 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 16,200 |
14 Dec 2023 | 0.9900 | 1.0600 | 0.9900 | 1.0600 | 1.0600 | 13,500 |
13 Dec 2023 | 0.9960 | 1.0560 | 0.8840 | 0.9900 | 0.9900 | 21,700 |
12 Dec 2023 | 0.9700 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 36,700 |
11 Dec 2023 | 1.0500 | 1.1100 | 1.0100 | 1.0200 | 1.0200 | 40,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |