Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 167,000 |
20 May 2024 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 310,700 |
17 May 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 443,200 |
16 May 2024 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 327,600 |
15 May 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 270,400 |
14 May 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9700 | 1.9700 | 285,900 |
13 May 2024 | 1.9900 | 1.9900 | 1.9200 | 1.9400 | 1.9400 | 865,300 |
10 May 2024 | 1.9700 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 432,900 |
09 May 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 252,600 |
08 May 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 223,700 |
07 May 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 136,000 |
06 May 2024 | 1.8800 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 394,500 |
03 May 2024 | 1.8900 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 1,207,200 |
02 May 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 1,128,300 |
30 Apr 2024 | 1.9000 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 360,700 |
29 Apr 2024 | 1.8900 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 307,700 |
26 Apr 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8900 | 1.8900 | 98,800 |
25 Apr 2024 | 1.9200 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 146,700 |
24 Apr 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 247,300 |
23 Apr 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 170,700 |
22 Apr 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 197,300 |
19 Apr 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 253,200 |
18 Apr 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 82,100 |
17 Apr 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 72,500 |
16 Apr 2024 | 1.8700 | 1.8900 | 1.8400 | 1.8800 | 1.8800 | 524,300 |
15 Apr 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 234,700 |
12 Apr 2024 | 1.8700 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 143,400 |
09 Apr 2024 | 1.8800 | 1.8900 | 1.8700 | 1.8700 | 1.8700 | 175,300 |
08 Apr 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 79,300 |
05 Apr 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 111,300 |
04 Apr 2024 | 1.8900 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 84,900 |
03 Apr 2024 | 1.9000 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 284,600 |
02 Apr 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | 289,200 |
01 Apr 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | 125,300 |
29 Mar 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 65,700 |
27 Mar 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 297,300 |
26 Mar 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 229,400 |
25 Mar 2024 | 1.8700 | 1.8900 | 1.8700 | 1.8800 | 1.8800 | 169,900 |
22 Mar 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 206,500 |
21 Mar 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 124,600 |
20 Mar 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 39,600 |
19 Mar 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8600 | 1.8600 | 205,400 |
18 Mar 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 137,600 |
15 Mar 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8400 | 1.8400 | 168,100 |
14 Mar 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 145,300 |
13 Mar 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 156,800 |
12 Mar 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 125,200 |
11 Mar 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 203,800 |
08 Mar 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 779,300 |
07 Mar 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 307,900 |
06 Mar 2024 | 1.8000 | 1.8100 | 1.7600 | 1.7800 | 1.7800 | 1,028,700 |
05 Mar 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 533,000 |
04 Mar 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 544,000 |
01 Mar 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 953,500 |
29 Feb 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 811,300 |
28 Feb 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 693,400 |
27 Feb 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 211,900 |
26 Feb 2024 | 1.8600 | 1.8700 | 1.8500 | 1.8600 | 1.8600 | 196,900 |
23 Feb 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 165,600 |
22 Feb 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 132,300 |
21 Feb 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 163,600 |
20 Feb 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8600 | 1.8600 | 261,300 |
19 Feb 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 125,000 |
16 Feb 2024 | 1.8400 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 738,900 |
15 Feb 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 126,800 |
14 Feb 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 42,400 |
13 Feb 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 76,400 |
09 Feb 2024 | 1.8200 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 164,900 |
08 Feb 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 50,700 |
07 Feb 2024 | 1.8100 | 1.8300 | 1.7800 | 1.8200 | 1.8200 | 97,700 |
06 Feb 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 102,500 |
05 Feb 2024 | 1.8400 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 141,800 |
02 Feb 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 58,900 |
31 Jan 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 281,800 |
30 Jan 2024 | 1.8200 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 574,000 |
29 Jan 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 666,600 |
26 Jan 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 113,700 |
24 Jan 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 201,900 |
23 Jan 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 155,100 |
22 Jan 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 81,900 |
19 Jan 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 278,500 |
18 Jan 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 390,000 |
17 Jan 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 862,400 |
16 Jan 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 119,100 |
15 Jan 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8000 | 1.8000 | 323,400 |
12 Jan 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 94,700 |
11 Jan 2024 | 1.7700 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 272,800 |
10 Jan 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 86,800 |
09 Jan 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 100,800 |
08 Jan 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 223,700 |
05 Jan 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 1,246,500 |
04 Jan 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 372,200 |
03 Jan 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 105,500 |
02 Jan 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 163,000 |
29 Dec 2023 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 223,300 |
28 Dec 2023 | 1.7600 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 108,800 |
27 Dec 2023 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 585,500 |
26 Dec 2023 | 1.7900 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 316,200 |
22 Dec 2023 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 80,500 |
21 Dec 2023 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 598,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |