Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 1.8850 | 1.9400 | 1.8700 | 1.9250 | 1.9250 | 316,900 |
04 Jun 2024 | 1.9000 | 1.9550 | 1.8800 | 1.9500 | 1.9500 | 132,400 |
03 Jun 2024 | 1.9000 | 1.9150 | 1.8300 | 1.9150 | 1.9150 | 89,800 |
31 May 2024 | 1.8900 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 40,000 |
30 May 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 73,800 |
29 May 2024 | 1.9000 | 1.9400 | 1.8600 | 1.9100 | 1.9100 | 76,600 |
28 May 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9120 | 1.9120 | 86,900 |
24 May 2024 | 1.9600 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 23,100 |
23 May 2024 | 2.0400 | 2.0400 | 1.9000 | 1.9600 | 1.9600 | 42,200 |
22 May 2024 | 1.9400 | 1.9500 | 1.8800 | 1.9100 | 1.9100 | 19,200 |
21 May 2024 | 1.9400 | 1.9500 | 1.8200 | 1.8800 | 1.8800 | 48,400 |
20 May 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 38,000 |
17 May 2024 | 2.0300 | 2.0300 | 1.9700 | 1.9900 | 1.9900 | 125,200 |
16 May 2024 | 2.1100 | 2.1300 | 1.9950 | 2.0500 | 2.0500 | 228,600 |
15 May 2024 | 2.0500 | 2.1100 | 2.0500 | 2.1000 | 2.1000 | 153,600 |
14 May 2024 | 2.0600 | 2.1200 | 2.0600 | 2.1000 | 2.1000 | 47,300 |
13 May 2024 | 2.0850 | 2.0850 | 2.0500 | 2.0600 | 2.0600 | 11,400 |
10 May 2024 | 2.1200 | 2.1400 | 2.0750 | 2.0750 | 2.0750 | 9,400 |
09 May 2024 | 2.0500 | 2.1500 | 2.0500 | 2.1300 | 2.1300 | 164,300 |
08 May 2024 | 1.8600 | 2.1000 | 1.8600 | 2.0800 | 2.0800 | 129,600 |
07 May 2024 | 1.9590 | 2.0300 | 1.9400 | 1.9900 | 1.9900 | 26,500 |
06 May 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 25,000 |
03 May 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 6,400 |
02 May 2024 | 1.9850 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 11,800 |
01 May 2024 | 2.0700 | 2.0700 | 1.9400 | 1.9800 | 1.9800 | 42,600 |
30 Apr 2024 | 1.9700 | 2.0100 | 1.9000 | 1.9300 | 1.9300 | 54,800 |
29 Apr 2024 | 2.0000 | 2.0050 | 1.9200 | 1.9750 | 1.9750 | 8,200 |
26 Apr 2024 | 1.9400 | 2.0750 | 1.9000 | 2.0250 | 2.0250 | 122,000 |
25 Apr 2024 | 1.8800 | 1.9900 | 1.8500 | 1.9100 | 1.9100 | 24,800 |
24 Apr 2024 | 1.9300 | 1.9550 | 1.9000 | 1.9100 | 1.9100 | 23,500 |
23 Apr 2024 | 1.9100 | 2.0030 | 1.8800 | 1.9100 | 1.9100 | 77,500 |
22 Apr 2024 | 1.8700 | 1.9350 | 1.8600 | 1.9300 | 1.9300 | 31,500 |
19 Apr 2024 | 1.8500 | 1.9180 | 1.7400 | 1.9000 | 1.9000 | 108,100 |
18 Apr 2024 | 1.8650 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 13,800 |
17 Apr 2024 | 1.9100 | 1.9350 | 1.8100 | 1.8100 | 1.8100 | 77,400 |
16 Apr 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8950 | 1.8950 | 8,100 |
15 Apr 2024 | 1.8600 | 1.9150 | 1.7300 | 1.9050 | 1.9050 | 83,400 |
12 Apr 2024 | 1.9450 | 1.9450 | 1.8400 | 1.9300 | 1.9300 | 79,100 |
11 Apr 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 16,400 |
10 Apr 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9560 | 1.9560 | 9,300 |
09 Apr 2024 | 1.9550 | 1.9750 | 1.9300 | 1.9750 | 1.9750 | 13,200 |
08 Apr 2024 | 1.9300 | 1.9900 | 1.9200 | 1.9550 | 1.9550 | 4,600 |
05 Apr 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 9,500 |
04 Apr 2024 | 2.0000 | 2.0000 | 1.8500 | 1.8660 | 1.8660 | 79,700 |
03 Apr 2024 | 1.9800 | 1.9950 | 1.9300 | 1.9900 | 1.9900 | 27,300 |
02 Apr 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9700 | 1.9700 | 17,900 |
01 Apr 2024 | 2.0200 | 2.0200 | 1.9800 | 1.9920 | 1.9920 | 26,400 |
28 Mar 2024 | 1.9700 | 2.0550 | 1.9700 | 2.0200 | 2.0200 | 90,500 |
27 Mar 2024 | 2.0060 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 161,000 |
26 Mar 2024 | 2.0000 | 2.0050 | 1.9500 | 2.0050 | 2.0050 | 54,200 |
25 Mar 2024 | 2.0150 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 88,800 |
22 Mar 2024 | 2.0200 | 2.0700 | 2.0070 | 2.0100 | 2.0100 | 28,600 |
21 Mar 2024 | 2.0200 | 2.0350 | 1.9700 | 2.0200 | 2.0200 | 61,500 |
20 Mar 2024 | 2.0200 | 2.0600 | 2.0000 | 2.0270 | 2.0270 | 137,500 |
19 Mar 2024 | 1.9800 | 2.0750 | 1.9800 | 2.0300 | 2.0300 | 121,000 |
18 Mar 2024 | 1.9750 | 2.0300 | 1.9300 | 1.9900 | 1.9900 | 51,700 |
15 Mar 2024 | 1.9850 | 2.0350 | 1.9850 | 1.9900 | 1.9900 | 87,100 |
14 Mar 2024 | 2.0500 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 52,600 |
13 Mar 2024 | 2.0000 | 2.0800 | 1.9850 | 2.0250 | 2.0250 | 70,200 |
12 Mar 2024 | 2.0300 | 2.0630 | 1.9700 | 2.0000 | 2.0000 | 87,600 |
11 Mar 2024 | 1.9600 | 2.0500 | 1.9200 | 2.0250 | 2.0250 | 26,500 |
08 Mar 2024 | 1.9100 | 1.9900 | 1.8800 | 1.9650 | 1.9650 | 19,000 |
07 Mar 2024 | 1.9400 | 2.0100 | 1.9100 | 1.9100 | 1.9100 | 46,200 |
06 Mar 2024 | 1.9800 | 2.0000 | 1.8100 | 1.9700 | 1.9700 | 74,600 |
05 Mar 2024 | 2.0100 | 2.1000 | 1.9700 | 1.9800 | 1.9800 | 140,200 |
04 Mar 2024 | 1.9000 | 2.0700 | 1.9000 | 2.0020 | 2.0020 | 165,400 |
01 Mar 2024 | 1.8900 | 2.0050 | 1.8600 | 1.9400 | 1.9400 | 140,200 |
29 Feb 2024 | 1.8750 | 1.9600 | 1.8500 | 1.8900 | 1.8900 | 80,200 |
28 Feb 2024 | 1.9040 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 16,700 |
27 Feb 2024 | 1.9000 | 1.9450 | 1.8200 | 1.9100 | 1.9100 | 24,300 |
26 Feb 2024 | 1.9400 | 1.9400 | 1.8200 | 1.9000 | 1.9000 | 24,900 |
23 Feb 2024 | 1.8000 | 1.9500 | 1.7100 | 1.9150 | 1.9150 | 139,400 |
22 Feb 2024 | 1.7750 | 1.8400 | 1.7000 | 1.8100 | 1.8100 | 97,000 |
21 Feb 2024 | 1.8500 | 1.8500 | 1.6800 | 1.7600 | 1.7600 | 56,900 |
20 Feb 2024 | 1.8520 | 1.8600 | 1.8000 | 1.8290 | 1.8290 | 30,600 |
16 Feb 2024 | 1.8880 | 2.0950 | 1.8100 | 1.8500 | 1.8500 | 308,900 |
15 Feb 2024 | 1.7300 | 1.8000 | 1.7000 | 1.7930 | 1.7930 | 105,300 |
14 Feb 2024 | 1.7900 | 1.7900 | 1.7280 | 1.7400 | 1.7400 | 35,800 |
13 Feb 2024 | 1.8200 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 21,100 |
12 Feb 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8650 | 1.8650 | 34,800 |
09 Feb 2024 | 1.8600 | 1.9350 | 1.8000 | 1.9000 | 1.9000 | 87,300 |
08 Feb 2024 | 1.8200 | 1.9000 | 1.7700 | 1.8800 | 1.8800 | 176,200 |
07 Feb 2024 | 1.8700 | 1.8700 | 1.7700 | 1.7700 | 1.7700 | 11,900 |
06 Feb 2024 | 1.8350 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 44,300 |
05 Feb 2024 | 1.8300 | 1.8800 | 1.8200 | 1.8300 | 1.8300 | 58,200 |
02 Feb 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8250 | 1.8250 | 52,100 |
01 Feb 2024 | 1.9050 | 1.9100 | 1.8100 | 1.8400 | 1.8400 | 16,800 |
31 Jan 2024 | 1.8800 | 1.9350 | 1.8700 | 1.9100 | 1.9100 | 120,000 |
30 Jan 2024 | 1.8800 | 2.0000 | 1.8700 | 1.8750 | 1.8750 | 134,300 |
29 Jan 2024 | 1.9700 | 1.9700 | 1.8600 | 1.8700 | 1.8700 | 36,900 |
26 Jan 2024 | 1.9300 | 1.9550 | 1.9000 | 1.9300 | 1.9300 | 9,100 |
25 Jan 2024 | 1.9200 | 2.0000 | 1.8700 | 1.9480 | 1.9480 | 80,100 |
24 Jan 2024 | 1.9300 | 1.9800 | 1.8600 | 1.9700 | 1.9700 | 75,600 |
23 Jan 2024 | 1.9000 | 1.9850 | 1.8800 | 1.9300 | 1.9300 | 39,000 |
22 Jan 2024 | 1.8800 | 1.9380 | 1.8800 | 1.9250 | 1.9250 | 42,400 |
19 Jan 2024 | 1.9600 | 1.9650 | 1.8200 | 1.9400 | 1.9400 | 63,200 |
18 Jan 2024 | 1.9600 | 2.0800 | 1.9500 | 2.0000 | 2.0000 | 91,100 |
17 Jan 2024 | 1.9500 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 146,600 |
16 Jan 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 36,700 |
12 Jan 2024 | 1.8750 | 2.0000 | 1.8750 | 2.0000 | 2.0000 | 77,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |