Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.0500 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 107,900 |
25 Apr 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 39,700 |
24 Apr 2024 | 1.9800 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 32,700 |
23 Apr 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | 1.9700 | 57,800 |
22 Apr 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 23,700 |
19 Apr 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9700 | 1.9700 | 40,000 |
18 Apr 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | 1.9700 | 10,300 |
17 Apr 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | 1.9600 | 5,200 |
16 Apr 2024 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 95,000 |
15 Apr 2024 | 1.9200 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 68,600 |
12 Apr 2024 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 27,500 |
11 Apr 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 19,700 |
09 Apr 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | 66,000 |
08 Apr 2024 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | 25,900 |
05 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 10,900 |
04 Apr 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 85,900 |
03 Apr 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 1,000 |
02 Apr 2024 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 7,800 |
01 Apr 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 14,400 |
28 Mar 2024 | 1.9100 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 3,500 |
27 Mar 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 17,800 |
26 Mar 2024 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | 1.9000 | 23,400 |
25 Mar 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 2,100 |
22 Mar 2024 | 1.8900 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 31,800 |
21 Mar 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 26,900 |
20 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 100 |
19 Mar 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 500 |
18 Mar 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 17,200 |
15 Mar 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 22,800 |
14 Mar 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 11,300 |
13 Mar 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 18,100 |
12 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
11 Mar 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 23,500 |
08 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 300 |
07 Mar 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 25,100 |
06 Mar 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 400 |
05 Mar 2024 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 38,600 |
04 Mar 2024 | 1.8600 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 8,300 |
01 Mar 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 6,200 |
29 Feb 2024 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 1.8700 | 11,800 |
28 Feb 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 5,100 |
27 Feb 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 7,600 |
26 Feb 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 11,500 |
23 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
22 Feb 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 2,000 |
21 Feb 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 41,100 |
20 Feb 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 75,400 |
19 Feb 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 30,100 |
16 Feb 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 16,200 |
15 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 30,000 |
14 Feb 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 42,800 |
13 Feb 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 26,600 |
09 Feb 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 43,900 |
08 Feb 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 13,000 |
07 Feb 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 50,000 |
06 Feb 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 24,900 |
05 Feb 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 17,100 |
02 Feb 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 37,600 |
01 Feb 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 17,300 |
31 Jan 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 18,900 |
30 Jan 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 500 |
29 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 4,900 |
26 Jan 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 44,300 |
25 Jan 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 23,500 |
24 Jan 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 28,500 |
23 Jan 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 29,300 |
22 Jan 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 49,100 |
19 Jan 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 14,100 |
18 Jan 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 1.8400 | 12,300 |
17 Jan 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 71,200 |
16 Jan 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 51,800 |
15 Jan 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 50,500 |
12 Jan 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 161,900 |
11 Jan 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 13,900 |
10 Jan 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 3,900 |
09 Jan 2024 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 70,200 |
08 Jan 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 24,600 |
05 Jan 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 60,300 |
04 Jan 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 28,700 |
03 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 55,000 |
02 Jan 2024 | 1.8100 | 1.8100 | 1.7800 | 1.8000 | 1.8000 | 56,400 |
29 Dec 2023 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 21,800 |
28 Dec 2023 | 1.7700 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 37,700 |
27 Dec 2023 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 9,200 |
26 Dec 2023 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 5,100 |
22 Dec 2023 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 8,100 |
21 Dec 2023 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 14,100 |
20 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 15,100 |
19 Dec 2023 | 1.7700 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 7,200 |
18 Dec 2023 | 1.7700 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 76,700 |
15 Dec 2023 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 89,600 |
14 Dec 2023 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 56,700 |
13 Dec 2023 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 79,300 |
12 Dec 2023 | 1.7500 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 86,400 |
11 Dec 2023 | 1.7500 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | 31,100 |
08 Dec 2023 | 1.7300 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 28,800 |
07 Dec 2023 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 104,900 |
06 Dec 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 13,000 |
05 Dec 2023 | 1.7300 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 35,100 |
04 Dec 2023 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 21,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |