Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.2500 | 2.2500 | 2.0500 | 2.0700 | 2.0700 | 948,100 |
27 Mar 2024 | 2.0100 | 2.2500 | 2.0000 | 2.2300 | 2.2300 | 767,800 |
26 Mar 2024 | 1.9800 | 2.0700 | 1.9800 | 2.0420 | 2.0420 | 476,300 |
25 Mar 2024 | 2.2000 | 2.2500 | 1.9800 | 2.0050 | 2.0050 | 512,300 |
22 Mar 2024 | 2.2500 | 2.2600 | 2.1500 | 2.1600 | 2.1600 | 681,300 |
21 Mar 2024 | 2.0400 | 2.2480 | 2.0000 | 2.2000 | 2.2000 | 720,100 |
20 Mar 2024 | 2.2000 | 2.2000 | 2.0100 | 2.0700 | 2.0700 | 325,800 |
19 Mar 2024 | 2.2000 | 2.2000 | 1.9700 | 2.0500 | 2.0500 | 1,152,300 |
18 Mar 2024 | 1.9700 | 2.2500 | 1.9000 | 2.1200 | 2.1200 | 1,469,700 |
15 Mar 2024 | 1.7050 | 1.9800 | 1.6600 | 1.8900 | 1.8900 | 1,293,900 |
14 Mar 2024 | 1.7700 | 1.8600 | 1.6500 | 1.6870 | 1.6870 | 822,600 |
13 Mar 2024 | 1.5800 | 1.8100 | 1.5700 | 1.7900 | 1.7900 | 862,800 |
12 Mar 2024 | 1.5900 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 515,700 |
11 Mar 2024 | 1.5940 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 597,100 |
08 Mar 2024 | 1.5900 | 1.6400 | 1.5300 | 1.5700 | 1.5700 | 365,200 |
07 Mar 2024 | 1.5500 | 1.6300 | 1.5100 | 1.5400 | 1.5400 | 617,800 |
06 Mar 2024 | 1.5900 | 1.7400 | 1.5500 | 1.5700 | 1.5700 | 685,100 |
05 Mar 2024 | 1.6600 | 1.7800 | 1.5800 | 1.6900 | 1.6900 | 942,000 |
04 Mar 2024 | 1.7300 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 889,200 |
01 Mar 2024 | 1.7100 | 1.8300 | 1.7100 | 1.7100 | 1.7100 | 578,800 |
29 Feb 2024 | 1.7500 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 736,700 |
28 Feb 2024 | 1.8500 | 1.8900 | 1.7500 | 1.7700 | 1.7700 | 309,200 |
27 Feb 2024 | 1.8100 | 1.9040 | 1.7500 | 1.7800 | 1.7800 | 400,300 |
26 Feb 2024 | 2.0000 | 2.0000 | 1.7900 | 1.9100 | 1.9100 | 752,700 |
23 Feb 2024 | 1.8200 | 2.0000 | 1.8100 | 2.0000 | 2.0000 | 1,037,700 |
22 Feb 2024 | 1.7600 | 1.8500 | 1.7100 | 1.8500 | 1.8500 | 605,600 |
21 Feb 2024 | 1.7100 | 1.7700 | 1.6700 | 1.6900 | 1.6900 | 424,300 |
20 Feb 2024 | 1.7000 | 1.7900 | 1.6600 | 1.7400 | 1.7400 | 364,200 |
16 Feb 2024 | 1.8400 | 1.8500 | 1.6900 | 1.7330 | 1.7330 | 1,041,500 |
15 Feb 2024 | 1.7550 | 1.9800 | 1.7550 | 1.8500 | 1.8500 | 893,400 |
14 Feb 2024 | 1.8000 | 1.9200 | 1.6600 | 1.8100 | 1.8100 | 1,369,200 |
13 Feb 2024 | 1.9200 | 2.0100 | 1.7400 | 1.7400 | 1.7400 | 1,440,700 |
12 Feb 2024 | 2.2100 | 2.2800 | 1.9500 | 1.9500 | 1.9500 | 1,705,200 |
09 Feb 2024 | 2.3900 | 2.3900 | 2.2300 | 2.2800 | 2.2800 | 414,500 |
08 Feb 2024 | 2.4200 | 2.4400 | 2.1400 | 2.3200 | 2.3200 | 1,605,800 |
07 Feb 2024 | 2.4100 | 2.5800 | 2.3500 | 2.3600 | 2.3600 | 923,200 |
06 Feb 2024 | 2.4800 | 2.6400 | 2.4600 | 2.5200 | 2.5200 | 1,228,400 |
05 Feb 2024 | 2.5350 | 2.6500 | 2.4500 | 2.4800 | 2.4800 | 933,400 |
02 Feb 2024 | 2.4100 | 2.6100 | 2.2600 | 2.5700 | 2.5700 | 9,037,200 |
01 Feb 2024 | 2.0200 | 2.3800 | 2.0200 | 2.3500 | 2.3500 | 1,590,300 |
31 Jan 2024 | 2.1700 | 2.1900 | 2.0200 | 2.0400 | 2.0400 | 784,700 |
30 Jan 2024 | 2.0400 | 2.1900 | 2.0200 | 2.1700 | 2.1700 | 731,200 |
29 Jan 2024 | 1.9600 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 352,900 |
26 Jan 2024 | 2.0000 | 2.1100 | 1.9470 | 1.9700 | 1.9700 | 916,300 |
25 Jan 2024 | 1.9450 | 2.0800 | 1.9450 | 2.0600 | 2.0600 | 750,900 |
24 Jan 2024 | 1.9900 | 2.0800 | 1.9350 | 2.0000 | 2.0000 | 936,000 |
23 Jan 2024 | 1.9600 | 2.0100 | 1.8500 | 1.9680 | 1.9680 | 206,500 |
22 Jan 2024 | 1.9300 | 2.0400 | 1.8820 | 2.0100 | 2.0100 | 822,700 |
19 Jan 2024 | 1.8100 | 2.0100 | 1.7000 | 1.9600 | 1.9600 | 946,700 |
18 Jan 2024 | 2.0600 | 2.0600 | 1.7900 | 1.8100 | 1.8100 | 489,800 |
17 Jan 2024 | 2.0100 | 2.2500 | 1.9150 | 1.9900 | 1.9900 | 1,024,900 |
16 Jan 2024 | 2.0600 | 2.2900 | 2.0000 | 2.1300 | 2.1300 | 2,109,900 |
12 Jan 2024 | 1.6800 | 1.9400 | 1.6600 | 1.9300 | 1.9300 | 1,084,800 |
11 Jan 2024 | 1.5600 | 1.6800 | 1.5600 | 1.6700 | 1.6700 | 273,200 |
10 Jan 2024 | 1.6500 | 1.7030 | 1.5800 | 1.5800 | 1.5800 | 361,000 |
09 Jan 2024 | 1.7500 | 1.7500 | 1.6300 | 1.7400 | 1.7400 | 435,400 |
08 Jan 2024 | 1.8050 | 1.8500 | 1.7300 | 1.7900 | 1.7900 | 741,200 |
05 Jan 2024 | 1.7000 | 1.8900 | 1.5600 | 1.7900 | 1.7900 | 1,200,700 |
04 Jan 2024 | 1.4500 | 1.6500 | 1.4500 | 1.6500 | 1.6500 | 1,121,200 |
03 Jan 2024 | 1.3300 | 1.5200 | 1.3300 | 1.4600 | 1.4600 | 817,600 |
02 Jan 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 254,300 |
29 Dec 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3560 | 1.3560 | 978,200 |
28 Dec 2023 | 1.3600 | 1.4800 | 1.3400 | 1.3500 | 1.3500 | 1,067,300 |
27 Dec 2023 | 1.5200 | 1.5400 | 1.3700 | 1.3700 | 1.3700 | 760,200 |
26 Dec 2023 | 1.3500 | 1.5600 | 1.3500 | 1.4940 | 1.4940 | 887,000 |
22 Dec 2023 | 1.3100 | 1.4500 | 1.3100 | 1.4000 | 1.4000 | 1,096,500 |
21 Dec 2023 | 1.3600 | 1.3800 | 1.3100 | 1.3190 | 1.3190 | 1,094,900 |
20 Dec 2023 | 1.3600 | 1.4500 | 1.3550 | 1.3600 | 1.3600 | 579,400 |
19 Dec 2023 | 1.3700 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 601,700 |
18 Dec 2023 | 1.5000 | 1.5000 | 1.3900 | 1.3900 | 1.3900 | 400,000 |
15 Dec 2023 | 1.3900 | 1.5050 | 1.3900 | 1.5000 | 1.5000 | 420,400 |
14 Dec 2023 | 1.4000 | 1.5000 | 1.3900 | 1.4650 | 1.4650 | 657,200 |
13 Dec 2023 | 1.3300 | 1.4900 | 1.3300 | 1.4900 | 1.4900 | 1,093,700 |
12 Dec 2023 | 1.6600 | 1.7150 | 1.3300 | 1.3500 | 1.3500 | 1,556,200 |
11 Dec 2023 | 1.7800 | 1.8300 | 1.6600 | 1.6810 | 1.6810 | 590,500 |
08 Dec 2023 | 1.8700 | 1.8800 | 1.7500 | 1.8000 | 1.8000 | 326,100 |
07 Dec 2023 | 1.7500 | 1.9000 | 1.7500 | 1.8300 | 1.8300 | 783,800 |
06 Dec 2023 | 1.9000 | 1.9500 | 1.8100 | 1.8500 | 1.8500 | 1,095,400 |
05 Dec 2023 | 1.8800 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 492,000 |
04 Dec 2023 | 1.7500 | 1.9900 | 1.7500 | 1.8600 | 1.8600 | 976,400 |
01 Dec 2023 | 1.6200 | 1.8200 | 1.6200 | 1.7940 | 1.7940 | 581,500 |
30 Nov 2023 | 1.7000 | 1.7500 | 1.6500 | 1.7020 | 1.7020 | 313,000 |
29 Nov 2023 | 1.6400 | 1.7500 | 1.6000 | 1.7200 | 1.7200 | 445,400 |
28 Nov 2023 | 1.6300 | 1.7100 | 1.6200 | 1.6680 | 1.6680 | 497,000 |
27 Nov 2023 | 1.6300 | 1.7100 | 1.6200 | 1.7000 | 1.7000 | 303,800 |
24 Nov 2023 | 1.6300 | 1.7300 | 1.6000 | 1.6100 | 1.6100 | 102,800 |
22 Nov 2023 | 1.6500 | 1.7200 | 1.6200 | 1.6700 | 1.6700 | 386,300 |
21 Nov 2023 | 1.5600 | 1.7600 | 1.5600 | 1.7300 | 1.7300 | 372,000 |
20 Nov 2023 | 1.7500 | 1.8000 | 1.6600 | 1.6600 | 1.6600 | 465,900 |
17 Nov 2023 | 1.6600 | 1.8000 | 1.5730 | 1.7800 | 1.7800 | 469,900 |
16 Nov 2023 | 1.5900 | 1.6700 | 1.5100 | 1.6440 | 1.6440 | 426,300 |
15 Nov 2023 | 1.5700 | 1.7060 | 1.5700 | 1.6700 | 1.6700 | 886,600 |
14 Nov 2023 | 1.5360 | 1.6300 | 1.4400 | 1.5500 | 1.5500 | 641,400 |
13 Nov 2023 | 1.4700 | 1.6100 | 1.3600 | 1.6000 | 1.6000 | 872,300 |
10 Nov 2023 | 1.1700 | 1.4800 | 1.1700 | 1.4600 | 1.4600 | 651,700 |
09 Nov 2023 | 1.1600 | 1.2800 | 1.1600 | 1.2600 | 1.2600 | 379,000 |
08 Nov 2023 | 1.1800 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 823,200 |
07 Nov 2023 | 1.1200 | 1.1560 | 1.1100 | 1.1530 | 1.1530 | 394,300 |
06 Nov 2023 | 1.1950 | 1.2000 | 1.1150 | 1.1400 | 1.1400 | 862,100 |
03 Nov 2023 | 1.1700 | 1.2500 | 1.1700 | 1.1980 | 1.1980 | 594,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |