Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.5000 | 1.5100 | 1.4310 | 1.4800 | 1.4800 | 203,100 |
09 May 2024 | 1.5200 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 185,500 |
08 May 2024 | 1.6100 | 1.6100 | 1.5200 | 1.5500 | 1.5500 | 132,800 |
07 May 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 115,900 |
06 May 2024 | 1.6600 | 1.6600 | 1.5800 | 1.5950 | 1.5950 | 121,100 |
03 May 2024 | 1.6400 | 1.6700 | 1.5800 | 1.6200 | 1.6200 | 119,300 |
02 May 2024 | 1.6500 | 1.6640 | 1.5250 | 1.6000 | 1.6000 | 164,400 |
01 May 2024 | 1.6500 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 100,700 |
30 Apr 2024 | 1.6700 | 1.6800 | 1.6200 | 1.6300 | 1.6300 | 91,200 |
29 Apr 2024 | 1.6700 | 1.7100 | 1.6000 | 1.6700 | 1.6700 | 118,100 |
26 Apr 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 54,700 |
25 Apr 2024 | 1.6500 | 1.6900 | 1.6000 | 1.6400 | 1.6400 | 112,600 |
24 Apr 2024 | 1.7600 | 1.7700 | 1.6700 | 1.6800 | 1.6800 | 50,900 |
23 Apr 2024 | 1.8500 | 1.9100 | 1.6800 | 1.7000 | 1.7000 | 135,700 |
22 Apr 2024 | 1.6900 | 1.8700 | 1.6400 | 1.8700 | 1.8700 | 144,100 |
19 Apr 2024 | 1.7000 | 1.7300 | 1.5300 | 1.6300 | 1.6300 | 256,600 |
18 Apr 2024 | 1.6900 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 174,500 |
17 Apr 2024 | 1.7100 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | 215,000 |
16 Apr 2024 | 1.7600 | 1.7890 | 1.6500 | 1.7000 | 1.7000 | 194,000 |
15 Apr 2024 | 1.9300 | 1.9800 | 1.7050 | 1.7600 | 1.7600 | 190,400 |
12 Apr 2024 | 1.9900 | 1.9900 | 1.8600 | 1.9300 | 1.9300 | 217,700 |
11 Apr 2024 | 1.9700 | 2.0400 | 1.9300 | 1.9800 | 1.9800 | 177,600 |
10 Apr 2024 | 1.8800 | 1.9350 | 1.8300 | 1.9100 | 1.9100 | 170,200 |
09 Apr 2024 | 2.0300 | 2.0500 | 1.8600 | 1.9800 | 1.9800 | 164,600 |
08 Apr 2024 | 1.9000 | 2.0300 | 1.8500 | 2.0100 | 2.0100 | 233,700 |
05 Apr 2024 | 1.9300 | 1.9700 | 1.8000 | 1.8200 | 1.8200 | 189,400 |
04 Apr 2024 | 1.9800 | 2.0000 | 1.8900 | 1.9200 | 1.9200 | 233,200 |
03 Apr 2024 | 2.0200 | 2.0380 | 1.8600 | 1.9700 | 1.9700 | 264,600 |
02 Apr 2024 | 2.1400 | 2.1400 | 1.9690 | 2.0100 | 2.0100 | 274,200 |
01 Apr 2024 | 2.2700 | 2.3000 | 1.9800 | 2.0900 | 2.0900 | 333,300 |
28 Mar 2024 | 2.2700 | 2.3550 | 2.2300 | 2.2700 | 2.2700 | 181,800 |
27 Mar 2024 | 2.2900 | 2.3850 | 2.2400 | 2.2400 | 2.2400 | 240,100 |
26 Mar 2024 | 2.5300 | 2.6000 | 2.3000 | 2.3000 | 2.3000 | 207,800 |
25 Mar 2024 | 2.4300 | 2.5600 | 2.4100 | 2.5200 | 2.5200 | 172,900 |
22 Mar 2024 | 2.5000 | 2.6600 | 2.4300 | 2.4400 | 2.4400 | 175,200 |
21 Mar 2024 | 2.5200 | 2.6000 | 2.4900 | 2.5100 | 2.5100 | 119,400 |
20 Mar 2024 | 2.3100 | 2.5800 | 2.2700 | 2.5400 | 2.5400 | 155,900 |
19 Mar 2024 | 2.3100 | 2.3800 | 2.2500 | 2.3200 | 2.3200 | 106,900 |
18 Mar 2024 | 2.3700 | 2.4300 | 2.2500 | 2.2700 | 2.2700 | 100,000 |
15 Mar 2024 | 2.4200 | 2.4900 | 2.3000 | 2.3200 | 2.3200 | 249,500 |
14 Mar 2024 | 2.6300 | 2.6300 | 2.4500 | 2.4700 | 2.4700 | 168,300 |
13 Mar 2024 | 2.4000 | 2.6400 | 2.4000 | 2.5800 | 2.5800 | 165,500 |
12 Mar 2024 | 2.4700 | 2.6500 | 2.4300 | 2.4400 | 2.4400 | 198,700 |
11 Mar 2024 | 2.2300 | 2.5200 | 2.2300 | 2.4100 | 2.4100 | 114,700 |
08 Mar 2024 | 2.5200 | 2.6200 | 2.2300 | 2.2500 | 2.2500 | 102,500 |
07 Mar 2024 | 2.6400 | 2.6700 | 2.4500 | 2.4800 | 2.4800 | 53,000 |
06 Mar 2024 | 2.6200 | 2.6250 | 2.5100 | 2.6000 | 2.6000 | 122,300 |
05 Mar 2024 | 2.5400 | 2.6100 | 2.4600 | 2.6000 | 2.6000 | 118,900 |
04 Mar 2024 | 2.6500 | 2.6520 | 2.5500 | 2.5800 | 2.5800 | 144,200 |
01 Mar 2024 | 2.6300 | 2.7700 | 2.5500 | 2.5900 | 2.5900 | 234,500 |
29 Feb 2024 | 2.6000 | 2.6400 | 2.5100 | 2.5800 | 2.5800 | 169,500 |
28 Feb 2024 | 2.5100 | 2.6000 | 2.4530 | 2.5500 | 2.5500 | 301,500 |
27 Feb 2024 | 2.5800 | 2.6000 | 2.4100 | 2.5400 | 2.5400 | 233,100 |
26 Feb 2024 | 2.4300 | 2.5700 | 2.4000 | 2.5300 | 2.5300 | 187,100 |
23 Feb 2024 | 2.5200 | 2.5500 | 2.2600 | 2.4200 | 2.4200 | 173,100 |
22 Feb 2024 | 2.4500 | 2.5800 | 2.4400 | 2.4800 | 2.4800 | 158,700 |
21 Feb 2024 | 2.4100 | 2.5650 | 2.4100 | 2.4500 | 2.4500 | 306,700 |
20 Feb 2024 | 2.2500 | 2.4500 | 2.2500 | 2.4100 | 2.4100 | 208,800 |
16 Feb 2024 | 2.2800 | 2.3370 | 2.2500 | 2.3000 | 2.3000 | 78,700 |
15 Feb 2024 | 2.1300 | 2.3100 | 2.1300 | 2.2900 | 2.2900 | 106,400 |
14 Feb 2024 | 2.1600 | 2.2000 | 2.0700 | 2.1300 | 2.1300 | 88,400 |
13 Feb 2024 | 2.1900 | 2.4000 | 2.0500 | 2.0700 | 2.0700 | 160,000 |
12 Feb 2024 | 2.1100 | 2.4000 | 2.1100 | 2.2600 | 2.2600 | 218,800 |
09 Feb 2024 | 2.1100 | 2.1500 | 2.0300 | 2.1100 | 2.1100 | 49,700 |
08 Feb 2024 | 2.0000 | 2.1500 | 1.9900 | 2.1000 | 2.1000 | 101,900 |
07 Feb 2024 | 2.1000 | 2.1100 | 1.9600 | 2.0100 | 2.0100 | 103,400 |
06 Feb 2024 | 2.0700 | 2.1500 | 1.9700 | 2.1000 | 2.1000 | 117,300 |
05 Feb 2024 | 2.1100 | 2.1700 | 1.9700 | 2.0500 | 2.0500 | 262,900 |
02 Feb 2024 | 2.2000 | 2.2400 | 2.0300 | 2.1400 | 2.1400 | 85,500 |
01 Feb 2024 | 2.1000 | 2.2100 | 2.0500 | 2.1600 | 2.1600 | 103,200 |
31 Jan 2024 | 2.1700 | 2.2400 | 2.0900 | 2.1000 | 2.1000 | 104,300 |
30 Jan 2024 | 2.3600 | 2.3800 | 2.1600 | 2.2000 | 2.2000 | 77,400 |
29 Jan 2024 | 2.1800 | 2.3800 | 2.0800 | 2.3400 | 2.3400 | 114,900 |
26 Jan 2024 | 2.2500 | 2.2700 | 2.0200 | 2.1500 | 2.1500 | 160,400 |
25 Jan 2024 | 2.3000 | 2.3000 | 2.1500 | 2.2100 | 2.2100 | 99,300 |
24 Jan 2024 | 2.3900 | 2.4000 | 2.2300 | 2.3000 | 2.3000 | 77,700 |
23 Jan 2024 | 2.4500 | 2.5100 | 2.3200 | 2.3700 | 2.3700 | 72,400 |
22 Jan 2024 | 2.3500 | 2.4900 | 2.3000 | 2.4500 | 2.4500 | 125,600 |
19 Jan 2024 | 2.3800 | 2.3900 | 2.1200 | 2.2900 | 2.2900 | 120,800 |
18 Jan 2024 | 2.3800 | 2.4700 | 2.3300 | 2.3500 | 2.3500 | 91,100 |
17 Jan 2024 | 2.4150 | 2.4200 | 2.3050 | 2.3800 | 2.3800 | 76,900 |
16 Jan 2024 | 2.5500 | 2.5700 | 2.3000 | 2.3900 | 2.3900 | 158,300 |
12 Jan 2024 | 2.6600 | 2.6700 | 2.5300 | 2.5900 | 2.5900 | 67,400 |
11 Jan 2024 | 2.9400 | 2.9400 | 2.5900 | 2.6000 | 2.6000 | 127,200 |
10 Jan 2024 | 2.8800 | 2.9200 | 2.7100 | 2.7600 | 2.7600 | 113,600 |
09 Jan 2024 | 2.9100 | 2.9100 | 2.6700 | 2.7900 | 2.7900 | 183,200 |
08 Jan 2024 | 2.6100 | 2.9100 | 2.5500 | 2.8800 | 2.8800 | 206,800 |
05 Jan 2024 | 2.7200 | 2.7200 | 2.5800 | 2.6300 | 2.6300 | 125,800 |
04 Jan 2024 | 2.8100 | 2.8100 | 2.6900 | 2.7300 | 2.7300 | 91,700 |
03 Jan 2024 | 2.8100 | 2.8800 | 2.7210 | 2.7900 | 2.7900 | 122,100 |
02 Jan 2024 | 2.9200 | 3.0600 | 2.6700 | 2.8400 | 2.8400 | 238,400 |
29 Dec 2023 | 3.0200 | 3.0700 | 2.9100 | 2.9300 | 2.9300 | 149,300 |
28 Dec 2023 | 3.0500 | 3.1000 | 2.9700 | 3.0700 | 3.0700 | 205,900 |
27 Dec 2023 | 3.0900 | 3.1400 | 3.0300 | 3.0800 | 3.0800 | 165,700 |
26 Dec 2023 | 3.0500 | 3.1600 | 3.0400 | 3.1000 | 3.1000 | 180,000 |
22 Dec 2023 | 2.9000 | 3.1230 | 2.9000 | 3.1100 | 3.1100 | 206,100 |
21 Dec 2023 | 2.9000 | 2.9500 | 2.8110 | 2.9000 | 2.9000 | 116,600 |
20 Dec 2023 | 2.9200 | 3.0100 | 2.8200 | 2.8600 | 2.8600 | 230,600 |
19 Dec 2023 | 2.8600 | 3.0600 | 2.7600 | 2.9800 | 2.9800 | 170,800 |
18 Dec 2023 | 2.5900 | 2.8800 | 2.5500 | 2.8500 | 2.8500 | 217,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |