Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 2.1000 | 2.2300 | 1.7800 | 1.8000 | 1.8000 | 7,851,900 |
02 Jul 2024 | 1.9600 | 2.0990 | 1.8900 | 1.9300 | 1.9300 | 2,314,000 |
01 Jul 2024 | 1.9000 | 1.9500 | 1.8000 | 1.8800 | 1.8800 | 873,000 |
28 Jun 2024 | 1.7200 | 1.9500 | 1.6950 | 1.9300 | 1.9300 | 1,131,600 |
27 Jun 2024 | 1.5000 | 1.8400 | 1.4800 | 1.7900 | 1.7900 | 1,487,300 |
26 Jun 2024 | 1.5300 | 1.5430 | 1.4700 | 1.5000 | 1.5000 | 537,300 |
25 Jun 2024 | 1.7500 | 1.7800 | 1.4700 | 1.4800 | 1.4800 | 1,262,900 |
24 Jun 2024 | 1.7600 | 1.8550 | 1.7500 | 1.7850 | 1.7850 | 671,000 |
21 Jun 2024 | 1.9900 | 1.9900 | 1.7000 | 1.7500 | 1.7500 | 2,878,600 |
20 Jun 2024 | 1.9000 | 2.0400 | 1.8600 | 1.9600 | 1.9600 | 2,150,500 |
18 Jun 2024 | 2.1700 | 2.2000 | 1.8100 | 1.8300 | 1.8300 | 2,698,400 |
17 Jun 2024 | 1.7100 | 2.3000 | 1.6700 | 2.1500 | 2.1500 | 5,680,800 |
14 Jun 2024 | 1.5000 | 1.6400 | 1.4550 | 1.6100 | 1.6100 | 2,027,700 |
13 Jun 2024 | 1.4700 | 1.5650 | 1.4400 | 1.4900 | 1.4900 | 1,805,800 |
12 Jun 2024 | 1.3400 | 1.5600 | 1.2800 | 1.4400 | 1.4400 | 2,976,900 |
11 Jun 2024 | 1.1500 | 1.3600 | 1.1400 | 1.3300 | 1.3300 | 1,774,100 |
10 Jun 2024 | 1.1100 | 1.1800 | 1.0900 | 1.1200 | 1.1200 | 560,400 |
07 Jun 2024 | 1.1700 | 1.2000 | 1.0600 | 1.0900 | 1.0900 | 1,007,300 |
06 Jun 2024 | 1.0700 | 1.1800 | 1.0500 | 1.1800 | 1.1800 | 1,462,300 |
05 Jun 2024 | 1.0900 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 671,600 |
04 Jun 2024 | 1.0900 | 1.1800 | 1.0600 | 1.0900 | 1.0900 | 563,400 |
03 Jun 2024 | 1.1200 | 1.2000 | 1.0900 | 1.0900 | 1.0900 | 535,200 |
31 May 2024 | 1.1100 | 1.1700 | 1.0600 | 1.0800 | 1.0800 | 445,000 |
30 May 2024 | 1.1500 | 1.2800 | 1.1000 | 1.1100 | 1.1100 | 588,800 |
29 May 2024 | 1.0500 | 1.1400 | 1.0300 | 1.1400 | 1.1400 | 429,500 |
28 May 2024 | 1.1200 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 549,000 |
24 May 2024 | 1.1100 | 1.1600 | 1.0600 | 1.1300 | 1.1300 | 622,000 |
23 May 2024 | 1.1200 | 1.1250 | 1.0300 | 1.0900 | 1.0900 | 819,600 |
22 May 2024 | 1.1700 | 1.1700 | 1.0600 | 1.1500 | 1.1500 | 703,400 |
21 May 2024 | 1.1700 | 1.1800 | 1.0550 | 1.1100 | 1.1100 | 1,194,100 |
20 May 2024 | 0.9800 | 1.2500 | 0.9800 | 1.2100 | 1.2100 | 3,998,200 |
17 May 2024 | 0.8800 | 0.9700 | 0.8500 | 0.9000 | 0.9000 | 1,120,300 |
16 May 2024 | 0.8200 | 0.8780 | 0.8000 | 0.8700 | 0.8700 | 630,500 |
15 May 2024 | 0.8200 | 0.8500 | 0.7910 | 0.8180 | 0.8180 | 592,500 |
14 May 2024 | 0.8150 | 0.8280 | 0.7710 | 0.8000 | 0.8000 | 597,000 |
13 May 2024 | 0.7650 | 0.8390 | 0.7650 | 0.8050 | 0.8050 | 500,400 |
10 May 2024 | 0.8490 | 0.8530 | 0.7320 | 0.7450 | 0.7450 | 945,500 |
09 May 2024 | 0.8490 | 0.8590 | 0.8100 | 0.8300 | 0.8300 | 483,700 |
08 May 2024 | 0.9110 | 0.9290 | 0.8220 | 0.8470 | 0.8470 | 1,039,700 |
07 May 2024 | 0.8750 | 0.9590 | 0.8690 | 0.9170 | 0.9170 | 617,900 |
06 May 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8660 | 0.8660 | 237,600 |
03 May 2024 | 0.8820 | 0.8930 | 0.8400 | 0.8600 | 0.8600 | 381,500 |
02 May 2024 | 0.8530 | 0.8900 | 0.8350 | 0.8480 | 0.8480 | 422,200 |
01 May 2024 | 0.8800 | 0.9100 | 0.8210 | 0.8560 | 0.8560 | 676,400 |
30 Apr 2024 | 0.9170 | 0.9200 | 0.8230 | 0.8530 | 0.8530 | 709,100 |
29 Apr 2024 | 0.8770 | 0.9360 | 0.8610 | 0.9220 | 0.9220 | 431,700 |
26 Apr 2024 | 0.8600 | 0.9350 | 0.8600 | 0.8810 | 0.8810 | 425,100 |
25 Apr 2024 | 0.8600 | 0.8970 | 0.8400 | 0.8610 | 0.8610 | 727,100 |
24 Apr 2024 | 0.8950 | 0.9300 | 0.8300 | 0.8500 | 0.8500 | 1,672,100 |
23 Apr 2024 | 0.9800 | 1.0300 | 0.9400 | 0.9770 | 0.9770 | 551,800 |
22 Apr 2024 | 0.9120 | 1.0200 | 0.9000 | 0.9510 | 0.9510 | 1,070,800 |
19 Apr 2024 | 0.9000 | 0.9640 | 0.8000 | 0.8980 | 0.8980 | 2,097,800 |
18 Apr 2024 | 1.1600 | 1.1800 | 0.8540 | 0.9000 | 0.9000 | 2,840,600 |
17 Apr 2024 | 1.1800 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 733,000 |
16 Apr 2024 | 1.2600 | 1.2600 | 1.1400 | 1.1600 | 1.1600 | 978,700 |
15 Apr 2024 | 1.3400 | 1.3700 | 1.2300 | 1.2800 | 1.2800 | 1,023,000 |
12 Apr 2024 | 1.2800 | 1.3350 | 1.2800 | 1.3300 | 1.3300 | 714,700 |
11 Apr 2024 | 1.3600 | 1.3700 | 1.2850 | 1.3000 | 1.3000 | 568,700 |
10 Apr 2024 | 1.3100 | 1.4000 | 1.2800 | 1.3400 | 1.3400 | 1,222,400 |
09 Apr 2024 | 1.4000 | 1.5100 | 1.3500 | 1.3600 | 1.3600 | 895,500 |
08 Apr 2024 | 1.5600 | 1.5600 | 1.3500 | 1.3900 | 1.3900 | 1,302,400 |
05 Apr 2024 | 1.5300 | 1.5650 | 1.4800 | 1.5300 | 1.5300 | 520,600 |
04 Apr 2024 | 1.5300 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 647,600 |
03 Apr 2024 | 1.5500 | 1.5800 | 1.4550 | 1.5400 | 1.5400 | 765,200 |
02 Apr 2024 | 1.5600 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 785,700 |
01 Apr 2024 | 1.5700 | 1.6500 | 1.5450 | 1.5700 | 1.5700 | 1,111,200 |
28 Mar 2024 | 1.6000 | 1.7000 | 1.5800 | 1.5900 | 1.5900 | 654,700 |
27 Mar 2024 | 1.5000 | 1.6600 | 1.4800 | 1.6100 | 1.6100 | 774,100 |
26 Mar 2024 | 1.4700 | 1.5650 | 1.4500 | 1.5100 | 1.5100 | 796,100 |
25 Mar 2024 | 1.4300 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 611,400 |
22 Mar 2024 | 1.4000 | 1.5000 | 1.3600 | 1.4400 | 1.4400 | 1,113,100 |
21 Mar 2024 | 1.3800 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 682,300 |
20 Mar 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 831,300 |
19 Mar 2024 | 1.3600 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 744,600 |
18 Mar 2024 | 1.3600 | 1.4050 | 1.3000 | 1.3700 | 1.3700 | 1,013,800 |
15 Mar 2024 | 1.4000 | 1.4410 | 1.3700 | 1.3700 | 1.3700 | 1,423,900 |
14 Mar 2024 | 1.3200 | 1.4100 | 1.2600 | 1.3900 | 1.3900 | 1,153,200 |
13 Mar 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 603,700 |
12 Mar 2024 | 1.4000 | 1.4000 | 1.2300 | 1.3200 | 1.3200 | 1,285,200 |
11 Mar 2024 | 1.4300 | 1.4400 | 1.3550 | 1.4000 | 1.4000 | 848,100 |
08 Mar 2024 | 1.3800 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 1,062,800 |
07 Mar 2024 | 1.3700 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 586,900 |
06 Mar 2024 | 1.3200 | 1.4800 | 1.3110 | 1.3600 | 1.3600 | 2,010,300 |
05 Mar 2024 | 1.3100 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 1,226,000 |
04 Mar 2024 | 1.3800 | 1.4100 | 1.3000 | 1.3400 | 1.3400 | 1,445,500 |
01 Mar 2024 | 1.5300 | 1.5400 | 1.2900 | 1.3350 | 1.3350 | 9,255,300 |
29 Feb 2024 | 2.4200 | 2.6300 | 2.1500 | 2.2700 | 2.2700 | 1,215,400 |
28 Feb 2024 | 2.3900 | 2.4550 | 2.2850 | 2.4200 | 2.4200 | 848,200 |
27 Feb 2024 | 2.1000 | 2.4200 | 2.1000 | 2.3100 | 2.3100 | 1,240,600 |
26 Feb 2024 | 1.7600 | 2.1100 | 1.7500 | 2.0700 | 2.0700 | 1,240,000 |
23 Feb 2024 | 1.7400 | 1.7750 | 1.6600 | 1.7500 | 1.7500 | 442,800 |
22 Feb 2024 | 1.7500 | 1.8150 | 1.6900 | 1.7400 | 1.7400 | 396,400 |
21 Feb 2024 | 1.8200 | 1.8400 | 1.7000 | 1.7700 | 1.7700 | 456,100 |
20 Feb 2024 | 1.8800 | 1.9700 | 1.7500 | 1.8100 | 1.8100 | 698,700 |
16 Feb 2024 | 1.6300 | 1.9000 | 1.6300 | 1.8700 | 1.8700 | 1,159,100 |
15 Feb 2024 | 1.5900 | 1.6900 | 1.5500 | 1.6800 | 1.6800 | 634,300 |
14 Feb 2024 | 1.6000 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 339,500 |
13 Feb 2024 | 1.5800 | 1.6700 | 1.5200 | 1.5700 | 1.5700 | 903,600 |
12 Feb 2024 | 1.6200 | 1.6900 | 1.6050 | 1.6500 | 1.6500 | 385,700 |
09 Feb 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 413,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |