Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.5300 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 243,600 |
18 Apr 2024 | 1.5400 | 1.5800 | 1.5150 | 1.5400 | 1.5400 | 645,300 |
17 Apr 2024 | 1.5800 | 1.5870 | 1.5300 | 1.5300 | 1.5300 | 559,800 |
16 Apr 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 417,400 |
15 Apr 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6100 | 1.6100 | 365,700 |
12 Apr 2024 | 1.7100 | 1.7150 | 1.6700 | 1.6700 | 1.6700 | 491,500 |
11 Apr 2024 | 1.7500 | 1.8100 | 1.7100 | 1.7200 | 1.7200 | 375,700 |
10 Apr 2024 | 1.7400 | 1.7700 | 1.7250 | 1.7500 | 1.7500 | 299,300 |
09 Apr 2024 | 1.7900 | 1.8100 | 1.7600 | 1.7900 | 1.7900 | 738,100 |
08 Apr 2024 | 1.8100 | 1.8100 | 1.7600 | 1.7800 | 1.7800 | 266,900 |
05 Apr 2024 | 1.7700 | 1.8400 | 1.7400 | 1.7900 | 1.7900 | 472,100 |
04 Apr 2024 | 1.8900 | 1.9000 | 1.7400 | 1.7500 | 1.7500 | 817,700 |
03 Apr 2024 | 1.9200 | 1.9200 | 1.8300 | 1.8600 | 1.8600 | 905,800 |
02 Apr 2024 | 2.0000 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 934,500 |
01 Apr 2024 | 2.0200 | 2.0400 | 1.9600 | 2.0200 | 2.0200 | 494,600 |
28 Mar 2024 | 1.9300 | 2.0200 | 1.9250 | 2.0000 | 2.0000 | 849,800 |
27 Mar 2024 | 1.9400 | 1.9700 | 1.9100 | 1.9400 | 1.9400 | 403,500 |
26 Mar 2024 | 1.9700 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 413,700 |
25 Mar 2024 | 1.9400 | 1.9800 | 1.9050 | 1.9400 | 1.9400 | 469,700 |
22 Mar 2024 | 2.0500 | 2.0500 | 1.9000 | 1.9200 | 1.9200 | 463,500 |
21 Mar 2024 | 1.9900 | 2.0600 | 1.9850 | 2.0400 | 2.0400 | 376,800 |
20 Mar 2024 | 1.9700 | 2.0300 | 1.9400 | 1.9900 | 1.9900 | 245,700 |
19 Mar 2024 | 1.9100 | 2.0100 | 1.9000 | 1.9800 | 1.9800 | 298,700 |
18 Mar 2024 | 1.8800 | 1.9300 | 1.8700 | 1.9000 | 1.9000 | 501,100 |
15 Mar 2024 | 1.9000 | 1.9150 | 1.8600 | 1.9100 | 1.9100 | 571,900 |
14 Mar 2024 | 1.8800 | 1.8900 | 1.8000 | 1.8700 | 1.8700 | 537,800 |
13 Mar 2024 | 1.9100 | 1.9700 | 1.8800 | 1.8800 | 1.8800 | 284,800 |
12 Mar 2024 | 1.8500 | 1.9600 | 1.8400 | 1.9400 | 1.9400 | 638,000 |
11 Mar 2024 | 1.7800 | 1.8800 | 1.7800 | 1.8600 | 1.8600 | 367,300 |
08 Mar 2024 | 1.7300 | 1.8780 | 1.7300 | 1.7800 | 1.7800 | 523,800 |
07 Mar 2024 | 1.8300 | 1.9100 | 1.7600 | 1.8000 | 1.8000 | 592,700 |
06 Mar 2024 | 1.9000 | 1.9270 | 1.7650 | 1.8300 | 1.8300 | 1,450,900 |
05 Mar 2024 | 2.0600 | 2.0900 | 1.6600 | 1.9700 | 1.9700 | 2,851,000 |
04 Mar 2024 | 2.1800 | 2.4100 | 2.1800 | 2.3600 | 2.3600 | 2,212,100 |
01 Mar 2024 | 2.0100 | 2.1450 | 1.9400 | 2.1100 | 2.1100 | 831,800 |
29 Feb 2024 | 2.0500 | 2.0700 | 1.9750 | 2.0000 | 2.0000 | 470,800 |
28 Feb 2024 | 1.9700 | 2.0200 | 1.9300 | 2.0100 | 2.0100 | 397,900 |
27 Feb 2024 | 1.9800 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 276,300 |
26 Feb 2024 | 1.9300 | 2.0300 | 1.9050 | 1.9800 | 1.9800 | 270,500 |
23 Feb 2024 | 1.8400 | 1.9350 | 1.8200 | 1.9200 | 1.9200 | 255,400 |
22 Feb 2024 | 1.9400 | 1.9400 | 1.7900 | 1.8600 | 1.8600 | 1,095,600 |
21 Feb 2024 | 2.0200 | 2.0250 | 1.8650 | 1.9000 | 1.9000 | 426,600 |
20 Feb 2024 | 2.0700 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | 200,700 |
16 Feb 2024 | 2.0900 | 2.1100 | 2.0250 | 2.0900 | 2.0900 | 336,900 |
15 Feb 2024 | 2.0900 | 2.1500 | 2.0600 | 2.1000 | 2.1000 | 539,200 |
14 Feb 2024 | 2.0500 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 289,400 |
13 Feb 2024 | 2.0200 | 2.1400 | 2.0000 | 2.0000 | 2.0000 | 704,200 |
12 Feb 2024 | 2.0700 | 2.1400 | 2.0500 | 2.1200 | 2.1200 | 321,300 |
09 Feb 2024 | 1.9600 | 2.1500 | 1.9600 | 2.0800 | 2.0800 | 425,500 |
08 Feb 2024 | 1.9400 | 2.0100 | 1.8800 | 1.9800 | 1.9800 | 571,700 |
07 Feb 2024 | 1.9700 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 406,500 |
06 Feb 2024 | 1.9100 | 2.0200 | 1.9000 | 1.9800 | 1.9800 | 326,500 |
05 Feb 2024 | 1.9800 | 2.0150 | 1.8500 | 1.9200 | 1.9200 | 577,100 |
02 Feb 2024 | 2.0000 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 215,900 |
01 Feb 2024 | 2.0900 | 2.0900 | 1.9000 | 2.0350 | 2.0350 | 917,500 |
31 Jan 2024 | 2.3100 | 2.3300 | 2.0300 | 2.0350 | 2.0350 | 349,100 |
30 Jan 2024 | 2.2900 | 2.3400 | 2.2200 | 2.3200 | 2.3200 | 482,700 |
29 Jan 2024 | 2.2600 | 2.3100 | 2.2000 | 2.3000 | 2.3000 | 233,000 |
26 Jan 2024 | 2.2500 | 2.3200 | 2.2400 | 2.2700 | 2.2700 | 172,100 |
25 Jan 2024 | 2.3000 | 2.3250 | 2.2400 | 2.2500 | 2.2500 | 195,400 |
24 Jan 2024 | 2.2900 | 2.4200 | 2.2300 | 2.2800 | 2.2800 | 612,600 |
23 Jan 2024 | 2.3100 | 2.3500 | 2.2500 | 2.2700 | 2.2700 | 195,900 |
22 Jan 2024 | 2.1600 | 2.3000 | 2.1550 | 2.2600 | 2.2600 | 310,600 |
19 Jan 2024 | 2.1600 | 2.1600 | 2.0700 | 2.1300 | 2.1300 | 303,700 |
18 Jan 2024 | 2.1200 | 2.2500 | 2.1200 | 2.1500 | 2.1500 | 455,100 |
17 Jan 2024 | 2.0200 | 2.1600 | 2.0050 | 2.1100 | 2.1100 | 549,200 |
16 Jan 2024 | 2.0500 | 2.0850 | 2.0000 | 2.0700 | 2.0700 | 525,200 |
12 Jan 2024 | 2.0800 | 2.1500 | 2.0400 | 2.0600 | 2.0600 | 419,300 |
11 Jan 2024 | 2.0400 | 2.1200 | 1.9600 | 2.0800 | 2.0800 | 838,800 |
10 Jan 2024 | 2.0800 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 248,000 |
09 Jan 2024 | 2.0900 | 2.2050 | 2.0700 | 2.0800 | 2.0800 | 304,200 |
08 Jan 2024 | 2.0500 | 2.1500 | 2.0400 | 2.1200 | 2.1200 | 222,500 |
05 Jan 2024 | 2.0700 | 2.0800 | 2.0200 | 2.0400 | 2.0400 | 498,800 |
04 Jan 2024 | 2.1900 | 2.1950 | 2.0300 | 2.0900 | 2.0900 | 940,100 |
03 Jan 2024 | 2.2700 | 2.2700 | 2.1600 | 2.1800 | 2.1800 | 679,700 |
02 Jan 2024 | 2.2200 | 2.3100 | 2.2200 | 2.2700 | 2.2700 | 509,500 |
29 Dec 2023 | 2.3700 | 2.4000 | 2.2200 | 2.2500 | 2.2500 | 452,600 |
28 Dec 2023 | 2.3800 | 2.4600 | 2.3450 | 2.3900 | 2.3900 | 274,400 |
27 Dec 2023 | 2.4100 | 2.4500 | 2.3300 | 2.3900 | 2.3900 | 484,100 |
26 Dec 2023 | 2.3700 | 2.4100 | 2.3100 | 2.4100 | 2.4100 | 193,800 |
22 Dec 2023 | 2.3900 | 2.4900 | 2.3500 | 2.3600 | 2.3600 | 356,700 |
21 Dec 2023 | 2.2100 | 2.3800 | 2.2100 | 2.3800 | 2.3800 | 686,600 |
20 Dec 2023 | 2.2600 | 2.3270 | 2.1700 | 2.1800 | 2.1800 | 547,700 |
19 Dec 2023 | 2.3100 | 2.3800 | 2.2800 | 2.2800 | 2.2800 | 622,700 |
18 Dec 2023 | 2.3200 | 2.3550 | 2.2400 | 2.2900 | 2.2900 | 412,800 |
15 Dec 2023 | 2.4700 | 2.4700 | 2.2600 | 2.3000 | 2.3000 | 708,700 |
14 Dec 2023 | 2.5700 | 2.6000 | 2.4050 | 2.4400 | 2.4400 | 836,900 |
13 Dec 2023 | 2.2900 | 2.4900 | 2.2300 | 2.4800 | 2.4800 | 1,588,400 |
12 Dec 2023 | 2.3000 | 2.3800 | 2.2550 | 2.3100 | 2.3100 | 415,000 |
11 Dec 2023 | 2.1900 | 2.3200 | 2.1800 | 2.3000 | 2.3000 | 438,900 |
08 Dec 2023 | 2.2600 | 2.2900 | 2.1800 | 2.2100 | 2.2100 | 701,900 |
07 Dec 2023 | 2.2000 | 2.3000 | 2.1550 | 2.3000 | 2.3000 | 671,500 |
06 Dec 2023 | 2.2500 | 2.3700 | 2.2200 | 2.2300 | 2.2300 | 722,100 |
05 Dec 2023 | 2.2800 | 2.3500 | 2.2300 | 2.2600 | 2.2600 | 410,000 |
04 Dec 2023 | 2.1400 | 2.4400 | 2.1310 | 2.3400 | 2.3400 | 1,137,800 |
01 Dec 2023 | 1.9600 | 2.1600 | 1.9100 | 2.1500 | 2.1500 | 1,032,100 |
30 Nov 2023 | 1.9900 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 745,400 |
29 Nov 2023 | 2.0600 | 2.1300 | 1.9400 | 1.9800 | 1.9800 | 902,400 |
28 Nov 2023 | 2.0300 | 2.0300 | 1.9500 | 2.0200 | 2.0200 | 576,600 |
27 Nov 2023 | 2.0100 | 2.1000 | 1.9600 | 2.0200 | 2.0200 | 1,238,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |