Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 11,710 |
02 May 2024 | 1.9300 | 1.9800 | 1.7700 | 1.9730 | 1.9730 | 11,900 |
01 May 2024 | 1.8400 | 1.9670 | 1.7500 | 1.9600 | 1.9600 | 11,500 |
30 Apr 2024 | 1.9000 | 1.9600 | 1.8700 | 1.9200 | 1.9200 | 8,100 |
29 Apr 2024 | 1.9600 | 1.9680 | 1.8900 | 1.9400 | 1.9400 | 8,500 |
26 Apr 2024 | 1.8200 | 1.9500 | 1.8200 | 1.9500 | 1.9500 | 5,000 |
25 Apr 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 6,200 |
24 Apr 2024 | 1.8100 | 1.8200 | 1.7200 | 1.8200 | 1.8200 | 3,800 |
23 Apr 2024 | 1.7500 | 1.8300 | 1.7280 | 1.8300 | 1.8300 | 7,200 |
22 Apr 2024 | 1.7200 | 1.7500 | 1.6600 | 1.7300 | 1.7300 | 8,300 |
19 Apr 2024 | 1.7250 | 1.7500 | 1.6950 | 1.7200 | 1.7200 | 16,400 |
18 Apr 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 14,600 |
17 Apr 2024 | 1.7540 | 1.7800 | 1.7200 | 1.7480 | 1.7480 | 4,900 |
16 Apr 2024 | 1.7950 | 1.8000 | 1.7300 | 1.7400 | 1.7400 | 8,300 |
15 Apr 2024 | 1.8900 | 1.8900 | 1.7300 | 1.7500 | 1.7500 | 8,100 |
12 Apr 2024 | 1.7700 | 1.9000 | 1.7000 | 1.8600 | 1.8600 | 57,000 |
11 Apr 2024 | 1.7900 | 1.8350 | 1.7500 | 1.7900 | 1.7900 | 17,000 |
10 Apr 2024 | 1.8700 | 1.9190 | 1.7700 | 1.7800 | 1.7800 | 16,600 |
09 Apr 2024 | 1.9400 | 1.9900 | 1.8500 | 1.8700 | 1.8700 | 19,400 |
08 Apr 2024 | 1.9700 | 2.0390 | 1.8720 | 1.9200 | 1.9200 | 15,100 |
05 Apr 2024 | 1.9500 | 1.9800 | 1.8800 | 1.9500 | 1.9500 | 17,100 |
04 Apr 2024 | 1.9800 | 2.0100 | 1.9000 | 1.9300 | 1.9300 | 18,500 |
03 Apr 2024 | 1.9600 | 2.0050 | 1.9500 | 1.9800 | 1.9800 | 13,600 |
02 Apr 2024 | 1.9800 | 2.0100 | 1.9200 | 1.9900 | 1.9900 | 14,000 |
01 Apr 2024 | 2.0400 | 2.0400 | 1.9200 | 2.0200 | 2.0200 | 22,400 |
28 Mar 2024 | 2.0000 | 2.0200 | 1.9800 | 2.0200 | 2.0200 | 15,300 |
27 Mar 2024 | 2.0400 | 2.0400 | 1.9700 | 1.9900 | 1.9900 | 22,300 |
26 Mar 2024 | 2.0900 | 2.1360 | 1.9900 | 2.0100 | 2.0100 | 29,300 |
25 Mar 2024 | 2.1700 | 2.1700 | 2.0200 | 2.0600 | 2.0600 | 30,100 |
22 Mar 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1000 | 2.1000 | 8,800 |
21 Mar 2024 | 2.1100 | 2.1600 | 2.0800 | 2.0900 | 2.0900 | 18,400 |
20 Mar 2024 | 2.1600 | 2.2000 | 2.0950 | 2.1200 | 2.1200 | 28,100 |
19 Mar 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1500 | 2.1500 | 12,800 |
18 Mar 2024 | 2.1700 | 2.2500 | 2.1510 | 2.2400 | 2.2400 | 23,600 |
15 Mar 2024 | 2.1900 | 2.2400 | 2.1200 | 2.1600 | 2.1600 | 33,600 |
14 Mar 2024 | 2.1400 | 2.1470 | 2.0800 | 2.1100 | 2.1100 | 27,100 |
13 Mar 2024 | 2.1170 | 2.3100 | 2.1000 | 2.1500 | 2.1500 | 18,600 |
12 Mar 2024 | 2.1400 | 2.2800 | 2.0000 | 2.0800 | 2.0800 | 42,500 |
11 Mar 2024 | 2.1600 | 2.2400 | 2.1000 | 2.1300 | 2.1300 | 50,500 |
08 Mar 2024 | 2.3600 | 2.4000 | 2.1900 | 2.1900 | 2.1900 | 23,000 |
07 Mar 2024 | 2.2000 | 2.4500 | 2.2000 | 2.2900 | 2.2900 | 46,900 |
06 Mar 2024 | 2.4700 | 2.5000 | 2.2020 | 2.2500 | 2.2500 | 70,600 |
05 Mar 2024 | 2.5500 | 2.5700 | 2.4500 | 2.4700 | 2.4700 | 29,400 |
04 Mar 2024 | 2.5000 | 2.5900 | 2.4100 | 2.5200 | 2.5200 | 42,100 |
01 Mar 2024 | 2.4100 | 2.5000 | 2.3500 | 2.4500 | 2.4500 | 27,800 |
29 Feb 2024 | 2.4400 | 2.4900 | 2.4000 | 2.4000 | 2.4000 | 23,000 |
28 Feb 2024 | 2.3600 | 2.5000 | 2.3470 | 2.4400 | 2.4400 | 32,400 |
27 Feb 2024 | 2.2600 | 2.5000 | 2.2600 | 2.4300 | 2.4300 | 28,300 |
26 Feb 2024 | 2.2800 | 2.3310 | 2.2500 | 2.2600 | 2.2600 | 15,900 |
23 Feb 2024 | 2.3300 | 2.3700 | 2.2800 | 2.3100 | 2.3100 | 7,300 |
22 Feb 2024 | 2.3600 | 2.3800 | 2.2800 | 2.3320 | 2.3320 | 23,100 |
21 Feb 2024 | 2.3700 | 2.4230 | 2.3000 | 2.3100 | 2.3100 | 15,600 |
20 Feb 2024 | 2.3300 | 2.4160 | 2.2800 | 2.3500 | 2.3500 | 16,700 |
16 Feb 2024 | 2.4800 | 2.4940 | 2.3300 | 2.3300 | 2.3300 | 22,900 |
15 Feb 2024 | 2.6100 | 2.6600 | 2.4050 | 2.4500 | 2.4500 | 34,200 |
14 Feb 2024 | 2.4900 | 2.6310 | 2.4230 | 2.6200 | 2.6200 | 28,300 |
13 Feb 2024 | 2.5100 | 2.5300 | 2.4300 | 2.5000 | 2.5000 | 19,200 |
12 Feb 2024 | 2.5700 | 2.7890 | 2.5200 | 2.5200 | 2.5200 | 48,000 |
09 Feb 2024 | 2.4400 | 2.6300 | 2.3940 | 2.5900 | 2.5900 | 27,300 |
08 Feb 2024 | 2.4600 | 2.5500 | 2.3510 | 2.3800 | 2.3800 | 16,600 |
07 Feb 2024 | 2.4700 | 2.6400 | 2.4100 | 2.4400 | 2.4400 | 22,400 |
06 Feb 2024 | 2.4900 | 2.5400 | 2.4000 | 2.4600 | 2.4600 | 38,800 |
05 Feb 2024 | 2.7400 | 2.7400 | 2.4100 | 2.4100 | 2.4100 | 23,700 |
02 Feb 2024 | 2.5230 | 2.5820 | 2.4800 | 2.5700 | 2.5700 | 44,600 |
01 Feb 2024 | 2.6440 | 2.6440 | 2.4510 | 2.4900 | 2.4900 | 15,700 |
31 Jan 2024 | 2.6000 | 2.6700 | 2.5200 | 2.5300 | 2.5300 | 22,300 |
30 Jan 2024 | 2.6000 | 2.6660 | 2.5300 | 2.6000 | 2.6000 | 13,800 |
29 Jan 2024 | 2.4600 | 2.7000 | 2.4100 | 2.6400 | 2.6400 | 63,600 |
26 Jan 2024 | 2.3800 | 2.6100 | 2.2700 | 2.4200 | 2.4200 | 41,400 |
25 Jan 2024 | 2.3100 | 2.3600 | 2.2600 | 2.3600 | 2.3600 | 24,900 |
24 Jan 2024 | 2.4000 | 2.4000 | 2.2530 | 2.3000 | 2.3000 | 18,600 |
23 Jan 2024 | 2.4000 | 2.4800 | 2.2360 | 2.4200 | 2.4200 | 75,200 |
22 Jan 2024 | 1.9600 | 2.4900 | 1.9100 | 2.4000 | 2.4000 | 133,200 |
19 Jan 2024 | 1.9800 | 1.9800 | 1.8700 | 1.9100 | 1.9100 | 46,100 |
18 Jan 2024 | 2.0600 | 2.1400 | 1.9400 | 1.9700 | 1.9700 | 43,800 |
17 Jan 2024 | 2.0900 | 2.1360 | 2.0500 | 2.0800 | 2.0800 | 18,800 |
16 Jan 2024 | 2.2600 | 2.2900 | 2.0800 | 2.1400 | 2.1400 | 33,700 |
12 Jan 2024 | 2.3100 | 2.3300 | 2.2200 | 2.3000 | 2.3000 | 24,300 |
11 Jan 2024 | 2.3100 | 2.3460 | 2.1700 | 2.3000 | 2.3000 | 30,700 |
10 Jan 2024 | 2.4330 | 2.4400 | 2.2600 | 2.3100 | 2.3100 | 26,500 |
09 Jan 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3500 | 2.3500 | 56,700 |
08 Jan 2024 | 2.4000 | 2.4100 | 2.3500 | 2.3900 | 2.3900 | 27,200 |
05 Jan 2024 | 2.4600 | 2.4770 | 2.3100 | 2.3600 | 2.3600 | 36,900 |
04 Jan 2024 | 2.5800 | 2.5800 | 2.3500 | 2.4400 | 2.4400 | 58,500 |
03 Jan 2024 | 2.8000 | 2.8070 | 2.4760 | 2.5800 | 2.5800 | 86,300 |
02 Jan 2024 | 2.8000 | 2.9450 | 2.5600 | 2.7900 | 2.7900 | 67,500 |
29 Dec 2023 | 3.0000 | 3.0000 | 2.4600 | 2.8500 | 2.8500 | 137,100 |
28 Dec 2023 | 2.4200 | 2.9900 | 2.4200 | 2.9300 | 2.9300 | 191,800 |
27 Dec 2023 | 2.3300 | 2.4670 | 2.3000 | 2.4200 | 2.4200 | 94,900 |
26 Dec 2023 | 2.3000 | 2.3700 | 2.1500 | 2.3400 | 2.3400 | 64,400 |
22 Dec 2023 | 2.4100 | 2.4100 | 2.2750 | 2.3000 | 2.3000 | 37,800 |
21 Dec 2023 | 2.4400 | 2.4400 | 2.3230 | 2.3800 | 2.3800 | 37,200 |
20 Dec 2023 | 2.5300 | 2.5750 | 2.2600 | 2.3100 | 2.3100 | 49,300 |
19 Dec 2023 | 2.4600 | 2.7200 | 2.4000 | 2.4400 | 2.4400 | 133,100 |
18 Dec 2023 | 2.2600 | 2.4750 | 2.2200 | 2.4200 | 2.4200 | 54,600 |
15 Dec 2023 | 2.3800 | 2.3940 | 2.1300 | 2.2600 | 2.2600 | 103,900 |
14 Dec 2023 | 2.1400 | 2.4800 | 2.1300 | 2.4300 | 2.4300 | 156,000 |
13 Dec 2023 | 2.1800 | 2.4400 | 1.9050 | 2.1300 | 2.1300 | 91,400 |
12 Dec 2023 | 2.3900 | 2.3900 | 2.0100 | 2.1350 | 2.1350 | 65,200 |
11 Dec 2023 | 3.0000 | 3.0500 | 2.2560 | 2.2800 | 2.2800 | 140,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |