Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.0200 | 2.0600 | 1.9370 | 1.9700 | 1.9700 | 46,500 |
09 May 2024 | 1.9500 | 2.1700 | 1.9200 | 2.0300 | 2.0300 | 37,800 |
08 May 2024 | 2.2300 | 2.4000 | 1.8800 | 2.0000 | 2.0000 | 138,400 |
07 May 2024 | 2.3400 | 2.4400 | 2.2300 | 2.2300 | 2.2300 | 73,500 |
06 May 2024 | 2.3800 | 2.4500 | 2.3000 | 2.3600 | 2.3600 | 64,500 |
03 May 2024 | 2.2500 | 2.4360 | 2.2200 | 2.3800 | 2.3800 | 87,500 |
02 May 2024 | 2.2500 | 2.4000 | 2.1800 | 2.2300 | 2.2300 | 99,700 |
01 May 2024 | 2.2700 | 2.5100 | 2.1000 | 2.4000 | 2.4000 | 256,500 |
30 Apr 2024 | 2.9400 | 3.2400 | 2.1500 | 2.3800 | 2.3800 | 1,952,200 |
29 Apr 2024 | 2.0500 | 2.9900 | 1.9100 | 2.5500 | 2.5500 | 1,828,700 |
26 Apr 2024 | 2.2600 | 2.8600 | 2.0700 | 2.1500 | 2.1500 | 17,001,000 |
25 Apr 2024 | 1.9000 | 2.1700 | 1.7800 | 1.9600 | 1.9600 | 2,315,000 |
24 Apr 2024 | 1.9500 | 2.5100 | 1.6800 | 2.0800 | 2.0800 | 107,439,400 |
23 Apr 2024 | 1.1300 | 1.2500 | 1.0500 | 1.1700 | 1.1700 | 15,100 |
22 Apr 2024 | 1.1500 | 1.2590 | 1.1000 | 1.1000 | 1.1000 | 8,400 |
19 Apr 2024 | 1.1500 | 1.1600 | 1.1350 | 1.1500 | 1.1500 | 3,700 |
18 Apr 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 5,600 |
17 Apr 2024 | 1.2450 | 1.3300 | 1.1600 | 1.1600 | 1.1600 | 4,500 |
16 Apr 2024 | 1.1900 | 1.2000 | 1.0400 | 1.1300 | 1.1300 | 14,000 |
15 Apr 2024 | 1.3500 | 1.3600 | 1.1650 | 1.1650 | 1.1650 | 42,400 |
12 Apr 2024 | 1.3200 | 1.3700 | 1.3000 | 1.3150 | 1.3150 | 34,000 |
11 Apr 2024 | 1.3530 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 6,400 |
10 Apr 2024 | 1.3200 | 1.4500 | 1.2720 | 1.3100 | 1.3100 | 25,700 |
09 Apr 2024 | 1.4600 | 1.4700 | 1.3300 | 1.3600 | 1.3600 | 39,500 |
08 Apr 2024 | 1.5500 | 1.6240 | 1.4700 | 1.5300 | 1.5300 | 16,500 |
05 Apr 2024 | 1.5750 | 1.5750 | 1.4400 | 1.4400 | 1.4400 | 6,300 |
04 Apr 2024 | 1.5000 | 1.7000 | 1.4500 | 1.5100 | 1.5100 | 14,600 |
03 Apr 2024 | 1.7500 | 1.7700 | 1.2900 | 1.5200 | 1.5200 | 112,400 |
02 Apr 2024 | 1.9500 | 2.1700 | 1.7700 | 1.8000 | 1.8000 | 20,900 |
01 Apr 2024 | 1.9200 | 1.9700 | 1.8100 | 1.9200 | 1.9200 | 5,400 |
28 Mar 2024 | 2.1100 | 2.1100 | 1.8200 | 1.8750 | 1.8750 | 15,300 |
27 Mar 2024 | 2.1000 | 2.1350 | 2.0000 | 2.0400 | 2.0400 | 10,600 |
26 Mar 2024 | 2.2200 | 2.2500 | 2.0600 | 2.0600 | 2.0600 | 9,000 |
25 Mar 2024 | 2.0800 | 2.3000 | 2.0750 | 2.0850 | 2.0850 | 11,700 |
22 Mar 2024 | 2.1500 | 2.1850 | 2.0350 | 2.0350 | 2.0350 | 6,200 |
21 Mar 2024 | 2.2000 | 2.2200 | 2.0700 | 2.2100 | 2.2100 | 20,700 |
20 Mar 2024 | 2.1150 | 2.1550 | 2.0800 | 2.0800 | 2.0800 | 5,600 |
19 Mar 2024 | 2.2600 | 2.4000 | 1.9850 | 2.2500 | 2.2500 | 41,400 |
18 Mar 2024 | 2.1700 | 2.4750 | 2.1700 | 2.3950 | 2.3950 | 32,000 |
15 Mar 2024 | 1.8000 | 2.2680 | 1.8000 | 2.0500 | 2.0500 | 21,800 |
14 Mar 2024 | 2.1500 | 2.2000 | 1.8100 | 1.8200 | 1.8200 | 30,600 |
13 Mar 2024 | 2.2900 | 2.4000 | 2.0400 | 2.0500 | 2.0500 | 22,900 |
12 Mar 2024 | 2.3400 | 2.4500 | 2.1400 | 2.2200 | 2.2200 | 24,000 |
11 Mar 2024 | 2.3100 | 2.5360 | 2.3050 | 2.3800 | 2.3800 | 25,800 |
08 Mar 2024 | 2.3900 | 2.4400 | 2.1500 | 2.2400 | 2.2400 | 19,500 |
07 Mar 2024 | 2.5400 | 2.5900 | 2.3100 | 2.4610 | 2.4610 | 19,200 |
06 Mar 2024 | 2.1400 | 2.5670 | 2.1400 | 2.4400 | 2.4400 | 5,000 |
05 Mar 2024 | 2.3700 | 2.3800 | 2.0400 | 2.2900 | 2.2900 | 15,700 |
04 Mar 2024 | 2.2200 | 2.5500 | 2.1400 | 2.2750 | 2.2750 | 28,300 |
01 Mar 2024 | 2.0300 | 2.2950 | 2.0300 | 2.2000 | 2.2000 | 4,100 |
29 Feb 2024 | 2.3300 | 2.4400 | 2.0200 | 2.1600 | 2.1600 | 18,700 |
28 Feb 2024 | 2.4500 | 2.5560 | 2.1700 | 2.4500 | 2.4500 | 18,300 |
27 Feb 2024 | 2.5600 | 2.6400 | 2.3900 | 2.3900 | 2.3900 | 45,000 |
26 Feb 2024 | 2.1400 | 2.7600 | 2.1120 | 2.6300 | 2.6300 | 106,600 |
23 Feb 2024 | 1.8600 | 2.1500 | 1.8600 | 2.0300 | 2.0300 | 14,000 |
22 Feb 2024 | 2.3700 | 2.3750 | 1.8200 | 1.9200 | 1.9200 | 41,000 |
21 Feb 2024 | 2.5000 | 2.8000 | 2.3500 | 2.4000 | 2.4000 | 23,600 |
20 Feb 2024 | 2.7600 | 2.9000 | 2.4500 | 2.5550 | 2.5550 | 26,800 |
16 Feb 2024 | 2.5800 | 2.9900 | 2.5300 | 2.6300 | 2.6300 | 62,400 |
15 Feb 2024 | 2.4600 | 2.9000 | 2.4170 | 2.5600 | 2.5600 | 19,800 |
14 Feb 2024 | 2.1100 | 2.9800 | 1.9300 | 2.6000 | 2.6000 | 161,900 |
13 Feb 2024 | 2.0000 | 2.4700 | 1.9200 | 2.2400 | 2.2400 | 158,700 |
12 Feb 2024 | 1.4100 | 3.6000 | 1.3000 | 2.4800 | 2.4800 | 2,863,200 |
09 Feb 2024 | 1.4000 | 1.4050 | 1.3700 | 1.3770 | 1.3770 | 4,400 |
08 Feb 2024 | 1.4800 | 1.4900 | 1.3700 | 1.4150 | 1.4150 | 8,600 |
07 Feb 2024 | 1.4400 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 7,700 |
06 Feb 2024 | 1.4400 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 9,700 |
05 Feb 2024 | 1.2900 | 1.5000 | 1.2800 | 1.4500 | 1.4500 | 18,000 |
02 Feb 2024 | 1.1800 | 1.3000 | 1.1520 | 1.2350 | 1.2350 | 3,600 |
01 Feb 2024 | 1.2200 | 1.3420 | 1.1300 | 1.2300 | 1.2300 | 24,300 |
31 Jan 2024 | 1.2800 | 1.3500 | 1.1100 | 1.1200 | 1.1200 | 42,300 |
30 Jan 2024 | 1.1600 | 1.3300 | 1.1510 | 1.3300 | 1.3300 | 3,400 |
29 Jan 2024 | 1.2150 | 1.2350 | 1.1650 | 1.1650 | 1.1650 | 2,400 |
26 Jan 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 27,000 |
25 Jan 2024 | 1.1500 | 1.3500 | 1.1500 | 1.2000 | 1.2000 | 5,800 |
24 Jan 2024 | 1.1100 | 1.1930 | 1.1100 | 1.1100 | 1.1100 | 4,600 |
23 Jan 2024 | 1.1100 | 1.2000 | 1.1100 | 1.1500 | 1.1500 | 10,000 |
22 Jan 2024 | 1.2400 | 1.2400 | 1.1100 | 1.1100 | 1.1100 | 20,000 |
19 Jan 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1250 | 1.1250 | 28,600 |
18 Jan 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 4,100 |
17 Jan 2024 | 1.1600 | 1.2500 | 1.1500 | 1.1950 | 1.1950 | 12,300 |
16 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 5,400 |
12 Jan 2024 | 1.3150 | 1.3200 | 1.3150 | 1.3200 | 1.3200 | 800 |
11 Jan 2024 | 1.3040 | 1.4000 | 1.2800 | 1.3250 | 1.3250 | 16,100 |
10 Jan 2024 | 1.3000 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 2,200 |
09 Jan 2024 | 1.3290 | 1.3400 | 1.2800 | 1.2950 | 1.2950 | 2,800 |
08 Jan 2024 | 1.2800 | 1.3500 | 1.2300 | 1.2810 | 1.2810 | 8,500 |
05 Jan 2024 | 1.2200 | 1.5000 | 1.2200 | 1.3730 | 1.3730 | 11,600 |
04 Jan 2024 | 1.3780 | 1.3780 | 1.2700 | 1.2700 | 1.2700 | 900 |
03 Jan 2024 | 1.3100 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 700 |
02 Jan 2024 | 1.2200 | 1.3200 | 1.2200 | 1.2800 | 1.2800 | 1,600 |
29 Dec 2023 | 1.3260 | 1.4200 | 1.2100 | 1.2100 | 1.2100 | 28,300 |
28 Dec 2023 | 1.2500 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 1,200 |
27 Dec 2023 | 1.3700 | 1.3700 | 1.2650 | 1.2800 | 1.2800 | 4,400 |
26 Dec 2023 | 1.2300 | 1.3700 | 1.2200 | 1.3000 | 1.3000 | 44,700 |
22 Dec 2023 | 1.2600 | 1.3150 | 1.2500 | 1.2500 | 1.2500 | 11,100 |
21 Dec 2023 | 1.3020 | 1.3730 | 1.3020 | 1.3730 | 1.3730 | 1,700 |
20 Dec 2023 | 1.3500 | 1.4600 | 1.3500 | 1.3790 | 1.3790 | 800 |
19 Dec 2023 | 1.3300 | 1.4600 | 1.2600 | 1.3050 | 1.3050 | 12,600 |
18 Dec 2023 | 1.4000 | 1.4000 | 1.3010 | 1.3080 | 1.3080 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |