Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.6000 | 1.6110 | 1.5700 | 1.5780 | 1.5780 | 108,687 |
20 May 2024 | 1.6500 | 1.7000 | 1.5800 | 1.6000 | 1.6000 | 781,400 |
17 May 2024 | 1.6700 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | 511,500 |
16 May 2024 | 1.6900 | 1.7200 | 1.6400 | 1.6700 | 1.6700 | 665,200 |
15 May 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 760,600 |
14 May 2024 | 1.5800 | 1.6300 | 1.5800 | 1.6000 | 1.6000 | 600,700 |
13 May 2024 | 1.6300 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 717,700 |
10 May 2024 | 1.6700 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 530,700 |
09 May 2024 | 1.6500 | 1.7700 | 1.6300 | 1.6900 | 1.6900 | 1,151,400 |
08 May 2024 | 1.7500 | 1.7600 | 1.6500 | 1.6700 | 1.6700 | 715,900 |
07 May 2024 | 1.7800 | 1.8000 | 1.7100 | 1.7500 | 1.7500 | 863,400 |
06 May 2024 | 1.6600 | 1.8000 | 1.6500 | 1.7900 | 1.7900 | 1,417,300 |
03 May 2024 | 1.6000 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 1,537,400 |
02 May 2024 | 1.8200 | 1.8300 | 1.5100 | 1.5400 | 1.5400 | 5,309,100 |
01 May 2024 | 2.1500 | 2.2100 | 2.1400 | 2.1700 | 2.1700 | 626,700 |
30 Apr 2024 | 2.1800 | 2.1800 | 2.1200 | 2.1300 | 2.1300 | 455,900 |
29 Apr 2024 | 2.2000 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 452,300 |
26 Apr 2024 | 2.2000 | 2.2300 | 2.1600 | 2.1900 | 2.1900 | 344,300 |
25 Apr 2024 | 2.1800 | 2.2100 | 2.1400 | 2.1800 | 2.1800 | 359,200 |
24 Apr 2024 | 2.2100 | 2.2300 | 2.1600 | 2.2000 | 2.2000 | 293,900 |
23 Apr 2024 | 2.1800 | 2.2500 | 2.1700 | 2.2200 | 2.2200 | 414,400 |
22 Apr 2024 | 2.1500 | 2.1900 | 2.1000 | 2.1700 | 2.1700 | 1,250,000 |
19 Apr 2024 | 2.1800 | 2.2200 | 2.1000 | 2.1400 | 2.1400 | 634,000 |
18 Apr 2024 | 2.2200 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 693,500 |
17 Apr 2024 | 2.2400 | 2.2500 | 2.1700 | 2.1900 | 2.1900 | 464,400 |
16 Apr 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 382,600 |
15 Apr 2024 | 2.3000 | 2.3300 | 2.2200 | 2.3100 | 2.3100 | 764,600 |
12 Apr 2024 | 2.3500 | 2.3600 | 2.2700 | 2.2800 | 2.2800 | 429,500 |
11 Apr 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3400 | 2.3400 | 478,600 |
10 Apr 2024 | 2.3800 | 2.4200 | 2.3300 | 2.3700 | 2.3700 | 675,800 |
09 Apr 2024 | 2.4200 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 467,000 |
08 Apr 2024 | 2.4200 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 414,900 |
05 Apr 2024 | 2.4100 | 2.4200 | 2.3900 | 2.4000 | 2.4000 | 342,200 |
04 Apr 2024 | 2.4300 | 2.5200 | 2.4000 | 2.4100 | 2.4100 | 355,100 |
03 Apr 2024 | 2.4200 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 287,000 |
02 Apr 2024 | 2.3500 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 455,100 |
01 Apr 2024 | 2.4700 | 2.4800 | 2.3700 | 2.4100 | 2.4100 | 489,000 |
28 Mar 2024 | 2.4400 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 423,700 |
27 Mar 2024 | 2.4000 | 2.4400 | 2.3800 | 2.4300 | 2.4300 | 607,400 |
26 Mar 2024 | 2.4600 | 2.5000 | 2.3700 | 2.3700 | 2.3700 | 1,146,200 |
25 Mar 2024 | 2.5100 | 2.5400 | 2.4600 | 2.4800 | 2.4800 | 433,600 |
22 Mar 2024 | 2.5400 | 2.5600 | 2.4800 | 2.4900 | 2.4900 | 311,200 |
21 Mar 2024 | 2.6300 | 2.6400 | 2.5300 | 2.5400 | 2.5400 | 455,400 |
20 Mar 2024 | 2.5700 | 2.6400 | 2.5300 | 2.6000 | 2.6000 | 298,000 |
19 Mar 2024 | 2.5800 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 139,700 |
18 Mar 2024 | 2.6200 | 2.6300 | 2.5700 | 2.5700 | 2.5700 | 251,400 |
15 Mar 2024 | 2.5900 | 2.6300 | 2.5700 | 2.6100 | 2.6100 | 636,700 |
14 Mar 2024 | 2.6600 | 2.6800 | 2.5600 | 2.5900 | 2.5900 | 356,600 |
13 Mar 2024 | 2.7400 | 2.7700 | 2.6600 | 2.6800 | 2.6800 | 244,400 |
12 Mar 2024 | 2.7700 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | 217,100 |
11 Mar 2024 | 2.9000 | 2.9200 | 2.7400 | 2.7600 | 2.7600 | 343,800 |
08 Mar 2024 | 2.8500 | 2.9500 | 2.8400 | 2.9000 | 2.9000 | 667,700 |
07 Mar 2024 | 2.6800 | 2.9500 | 2.6500 | 2.8500 | 2.8500 | 1,333,100 |
06 Mar 2024 | 2.5300 | 2.6400 | 2.4900 | 2.6200 | 2.6200 | 694,800 |
05 Mar 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 222,700 |
04 Mar 2024 | 2.6000 | 2.6100 | 2.5300 | 2.5400 | 2.5400 | 431,200 |
01 Mar 2024 | 2.5900 | 2.6600 | 2.5700 | 2.6100 | 2.6100 | 391,300 |
29 Feb 2024 | 2.6800 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 486,000 |
28 Feb 2024 | 2.6600 | 2.6900 | 2.6000 | 2.6100 | 2.6100 | 246,900 |
27 Feb 2024 | 2.6900 | 2.7300 | 2.6800 | 2.7100 | 2.7100 | 227,500 |
26 Feb 2024 | 2.6200 | 2.6700 | 2.6100 | 2.6700 | 2.6700 | 244,800 |
23 Feb 2024 | 2.6200 | 2.6500 | 2.5500 | 2.6400 | 2.6400 | 306,200 |
22 Feb 2024 | 2.6900 | 2.7000 | 2.6000 | 2.6100 | 2.6100 | 324,700 |
21 Feb 2024 | 2.7000 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 193,400 |
20 Feb 2024 | 2.7400 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 204,700 |
16 Feb 2024 | 2.8200 | 2.8400 | 2.7700 | 2.7800 | 2.7800 | 228,500 |
15 Feb 2024 | 2.7400 | 2.8600 | 2.7100 | 2.8400 | 2.8400 | 432,100 |
14 Feb 2024 | 2.8000 | 2.8200 | 2.6700 | 2.7200 | 2.7200 | 529,100 |
13 Feb 2024 | 2.7000 | 2.8800 | 2.6600 | 2.7500 | 2.7500 | 1,209,800 |
12 Feb 2024 | 2.6700 | 2.8300 | 2.6700 | 2.8100 | 2.8100 | 460,600 |
09 Feb 2024 | 2.5000 | 2.6500 | 2.4700 | 2.6400 | 2.6400 | 496,200 |
08 Feb 2024 | 2.4900 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 300,100 |
07 Feb 2024 | 2.5800 | 2.5800 | 2.4600 | 2.4700 | 2.4700 | 411,600 |
06 Feb 2024 | 2.3700 | 2.6000 | 2.3600 | 2.5800 | 2.5800 | 588,600 |
05 Feb 2024 | 2.4700 | 2.4700 | 2.3700 | 2.3800 | 2.3800 | 525,900 |
02 Feb 2024 | 2.5000 | 2.5300 | 2.4000 | 2.4500 | 2.4500 | 1,118,000 |
01 Feb 2024 | 2.6000 | 2.7200 | 2.5000 | 2.5600 | 2.5600 | 1,516,300 |
31 Jan 2024 | 2.7000 | 2.7600 | 2.5900 | 2.5900 | 2.5900 | 481,700 |
30 Jan 2024 | 2.8300 | 2.8300 | 2.7000 | 2.7000 | 2.7000 | 241,800 |
29 Jan 2024 | 2.7400 | 2.8700 | 2.7100 | 2.8600 | 2.8600 | 502,400 |
26 Jan 2024 | 2.7800 | 2.8100 | 2.7300 | 2.7500 | 2.7500 | 202,800 |
25 Jan 2024 | 2.8600 | 2.8600 | 2.7600 | 2.7900 | 2.7900 | 237,300 |
24 Jan 2024 | 2.9500 | 2.9500 | 2.8000 | 2.8000 | 2.8000 | 183,700 |
23 Jan 2024 | 2.9700 | 2.9900 | 2.8900 | 2.9100 | 2.9100 | 253,100 |
22 Jan 2024 | 2.8400 | 2.9400 | 2.8200 | 2.9400 | 2.9400 | 522,200 |
19 Jan 2024 | 2.8000 | 2.8000 | 2.7300 | 2.7800 | 2.7800 | 254,400 |
18 Jan 2024 | 2.7800 | 2.8200 | 2.7300 | 2.7800 | 2.7800 | 249,100 |
17 Jan 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7800 | 2.7800 | 222,000 |
16 Jan 2024 | 2.8300 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 223,800 |
12 Jan 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8300 | 2.8300 | 204,300 |
11 Jan 2024 | 2.8100 | 2.8800 | 2.7800 | 2.8500 | 2.8500 | 345,100 |
10 Jan 2024 | 2.7800 | 2.8200 | 2.7600 | 2.8200 | 2.8200 | 358,500 |
09 Jan 2024 | 2.7900 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 199,400 |
08 Jan 2024 | 2.7800 | 2.8900 | 2.7700 | 2.8200 | 2.8200 | 306,300 |
05 Jan 2024 | 2.7100 | 2.8200 | 2.6800 | 2.7700 | 2.7700 | 396,100 |
04 Jan 2024 | 2.7200 | 2.7700 | 2.6800 | 2.7400 | 2.7400 | 345,600 |
03 Jan 2024 | 2.7500 | 2.7900 | 2.6900 | 2.7000 | 2.7000 | 496,400 |
02 Jan 2024 | 2.8200 | 2.9200 | 2.8100 | 2.8500 | 2.8500 | 375,500 |
29 Dec 2023 | 2.9200 | 2.9500 | 2.8100 | 2.8300 | 2.8300 | 372,900 |
28 Dec 2023 | 2.9900 | 3.0300 | 2.8900 | 2.9100 | 2.9100 | 453,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |