Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1.7900 | 1.8500 | 1.7620 | 1.7800 | 1.7800 | 273,600 |
27 Mar 2024 | 1.7700 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 161,300 |
26 Mar 2024 | 1.7800 | 1.8700 | 1.7600 | 1.7600 | 1.7600 | 302,500 |
25 Mar 2024 | 1.8000 | 1.8350 | 1.7200 | 1.7600 | 1.7600 | 277,900 |
22 Mar 2024 | 1.8100 | 1.8800 | 1.7100 | 1.7900 | 1.7900 | 323,900 |
21 Mar 2024 | 1.9200 | 1.9500 | 1.7900 | 1.8400 | 1.8400 | 274,500 |
20 Mar 2024 | 1.9200 | 1.9790 | 1.8200 | 1.8500 | 1.8500 | 277,700 |
19 Mar 2024 | 1.9200 | 2.0000 | 1.9150 | 1.9600 | 1.9600 | 247,000 |
18 Mar 2024 | 1.9200 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 163,500 |
15 Mar 2024 | 1.8800 | 1.9900 | 1.8800 | 1.9000 | 1.9000 | 173,100 |
14 Mar 2024 | 2.0000 | 2.0100 | 1.8100 | 1.8800 | 1.8800 | 264,700 |
13 Mar 2024 | 2.0200 | 2.0820 | 2.0000 | 2.0000 | 2.0000 | 88,600 |
12 Mar 2024 | 1.9900 | 2.1000 | 1.8600 | 2.0200 | 2.0200 | 228,800 |
11 Mar 2024 | 2.1600 | 2.1850 | 1.9720 | 2.0100 | 2.0100 | 272,700 |
08 Mar 2024 | 2.3000 | 2.3400 | 2.1100 | 2.1200 | 2.1200 | 245,900 |
07 Mar 2024 | 2.1700 | 2.3400 | 2.0940 | 2.2800 | 2.2800 | 215,000 |
06 Mar 2024 | 2.1100 | 2.1900 | 2.0800 | 2.1500 | 2.1500 | 197,800 |
05 Mar 2024 | 2.1700 | 2.2000 | 2.0200 | 2.1100 | 2.1100 | 163,300 |
04 Mar 2024 | 2.2300 | 2.2980 | 2.1400 | 2.1600 | 2.1600 | 276,400 |
01 Mar 2024 | 2.2500 | 2.2800 | 2.1500 | 2.1800 | 2.1800 | 327,100 |
29 Feb 2024 | 2.3000 | 2.3900 | 2.2100 | 2.2400 | 2.2400 | 211,900 |
28 Feb 2024 | 2.3300 | 2.4000 | 2.2500 | 2.3000 | 2.3000 | 294,300 |
27 Feb 2024 | 2.3300 | 2.4500 | 2.2800 | 2.3600 | 2.3600 | 414,100 |
26 Feb 2024 | 2.3500 | 2.3790 | 2.2700 | 2.3000 | 2.3000 | 151,100 |
23 Feb 2024 | 2.3200 | 2.4100 | 2.2900 | 2.3500 | 2.3500 | 105,900 |
22 Feb 2024 | 2.2800 | 2.4000 | 2.2800 | 2.3100 | 2.3100 | 100,500 |
21 Feb 2024 | 2.2900 | 2.3250 | 2.2400 | 2.3000 | 2.3000 | 67,000 |
20 Feb 2024 | 2.3800 | 2.4260 | 2.2000 | 2.3200 | 2.3200 | 202,800 |
16 Feb 2024 | 2.3400 | 2.3420 | 2.2200 | 2.2900 | 2.2900 | 206,700 |
15 Feb 2024 | 2.1600 | 2.3500 | 2.1200 | 2.3500 | 2.3500 | 311,500 |
14 Feb 2024 | 2.2600 | 2.2900 | 2.1800 | 2.2300 | 2.2300 | 142,700 |
13 Feb 2024 | 2.2500 | 2.3300 | 2.1700 | 2.2300 | 2.2300 | 194,900 |
12 Feb 2024 | 2.2200 | 2.3400 | 2.1900 | 2.2700 | 2.2700 | 296,400 |
09 Feb 2024 | 2.1800 | 2.5800 | 2.0800 | 2.2150 | 2.2150 | 1,028,600 |
08 Feb 2024 | 2.0700 | 2.0700 | 1.9600 | 2.0000 | 2.0000 | 290,200 |
07 Feb 2024 | 2.0400 | 2.1000 | 1.9900 | 2.0700 | 2.0700 | 135,000 |
06 Feb 2024 | 2.0000 | 2.0500 | 1.9500 | 2.0400 | 2.0400 | 131,700 |
05 Feb 2024 | 2.0500 | 2.1000 | 1.9400 | 2.0100 | 2.0100 | 109,400 |
02 Feb 2024 | 2.0800 | 2.1270 | 2.0250 | 2.1000 | 2.1000 | 47,500 |
01 Feb 2024 | 2.0000 | 2.1480 | 2.0000 | 2.1300 | 2.1300 | 57,700 |
31 Jan 2024 | 2.0700 | 2.1600 | 2.0000 | 2.0000 | 2.0000 | 49,100 |
30 Jan 2024 | 2.1200 | 2.2200 | 2.0700 | 2.0800 | 2.0800 | 94,800 |
29 Jan 2024 | 2.0500 | 2.1500 | 1.9900 | 2.1400 | 2.1400 | 71,500 |
26 Jan 2024 | 2.0800 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 73,000 |
25 Jan 2024 | 2.0400 | 2.0870 | 1.9870 | 2.0500 | 2.0500 | 79,900 |
24 Jan 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 71,700 |
23 Jan 2024 | 2.0700 | 2.1300 | 1.9800 | 2.0400 | 2.0400 | 171,000 |
22 Jan 2024 | 2.0000 | 2.0900 | 1.8700 | 2.0500 | 2.0500 | 107,000 |
19 Jan 2024 | 1.9800 | 2.0800 | 1.9200 | 1.9900 | 1.9900 | 134,000 |
18 Jan 2024 | 2.0800 | 2.0800 | 1.9200 | 1.9900 | 1.9900 | 156,500 |
17 Jan 2024 | 2.1300 | 2.1300 | 2.0000 | 2.0500 | 2.0500 | 127,700 |
16 Jan 2024 | 2.3300 | 2.3300 | 2.0500 | 2.0800 | 2.0800 | 364,900 |
12 Jan 2024 | 2.1700 | 2.3600 | 2.1500 | 2.3400 | 2.3400 | 273,900 |
11 Jan 2024 | 2.2500 | 2.2600 | 2.1100 | 2.1600 | 2.1600 | 147,000 |
10 Jan 2024 | 2.3700 | 2.3700 | 2.1500 | 2.2200 | 2.2200 | 315,600 |
09 Jan 2024 | 2.2600 | 2.4200 | 2.1700 | 2.4100 | 2.4100 | 253,600 |
08 Jan 2024 | 2.1000 | 2.3290 | 2.0400 | 2.2500 | 2.2500 | 337,400 |
05 Jan 2024 | 2.1400 | 2.1790 | 2.0000 | 2.0600 | 2.0600 | 285,000 |
04 Jan 2024 | 1.9200 | 2.2700 | 1.8800 | 2.1100 | 2.1100 | 541,600 |
03 Jan 2024 | 1.7300 | 1.8900 | 1.7000 | 1.8700 | 1.8700 | 183,400 |
02 Jan 2024 | 1.7300 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 229,300 |
29 Dec 2023 | 1.7600 | 1.7800 | 1.7260 | 1.7600 | 1.7600 | 135,800 |
28 Dec 2023 | 1.7000 | 1.7800 | 1.6700 | 1.7400 | 1.7400 | 164,200 |
27 Dec 2023 | 1.7400 | 1.7600 | 1.6500 | 1.7200 | 1.7200 | 199,900 |
26 Dec 2023 | 1.7700 | 1.7700 | 1.6800 | 1.7200 | 1.7200 | 201,500 |
22 Dec 2023 | 1.6900 | 1.8400 | 1.6500 | 1.7000 | 1.7000 | 383,900 |
21 Dec 2023 | 1.5800 | 1.7000 | 1.5630 | 1.6600 | 1.6600 | 180,000 |
20 Dec 2023 | 1.6500 | 1.6700 | 1.5300 | 1.5600 | 1.5600 | 94,300 |
19 Dec 2023 | 1.5100 | 1.6900 | 1.5100 | 1.6600 | 1.6600 | 174,300 |
18 Dec 2023 | 1.5000 | 1.5900 | 1.4200 | 1.5400 | 1.5400 | 195,800 |
15 Dec 2023 | 1.5600 | 1.6600 | 1.5000 | 1.5300 | 1.5300 | 151,300 |
14 Dec 2023 | 1.5700 | 1.6400 | 1.4600 | 1.5600 | 1.5600 | 371,600 |
13 Dec 2023 | 1.5000 | 1.6000 | 1.4400 | 1.5700 | 1.5700 | 238,800 |
12 Dec 2023 | 1.6000 | 1.6210 | 1.4200 | 1.4600 | 1.4600 | 336,700 |
11 Dec 2023 | 1.9100 | 1.9100 | 1.5200 | 1.6100 | 1.6100 | 550,000 |
08 Dec 2023 | 1.7500 | 1.9200 | 1.7100 | 1.9200 | 1.9200 | 337,200 |
07 Dec 2023 | 1.6700 | 1.7700 | 1.6000 | 1.6800 | 1.6800 | 168,800 |
06 Dec 2023 | 1.7100 | 1.8200 | 1.6200 | 1.6400 | 1.6400 | 230,200 |
05 Dec 2023 | 1.6100 | 1.7700 | 1.5800 | 1.7400 | 1.7400 | 309,800 |
04 Dec 2023 | 1.5900 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 122,900 |
01 Dec 2023 | 1.5200 | 1.6300 | 1.4700 | 1.6100 | 1.6100 | 114,000 |
30 Nov 2023 | 1.5300 | 1.6200 | 1.4930 | 1.5300 | 1.5300 | 130,900 |
29 Nov 2023 | 1.4900 | 1.5800 | 1.4500 | 1.5000 | 1.5000 | 72,700 |
28 Nov 2023 | 1.4900 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 51,500 |
27 Nov 2023 | 1.5000 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 191,500 |
24 Nov 2023 | 1.4200 | 1.5100 | 1.3600 | 1.4600 | 1.4600 | 57,800 |
22 Nov 2023 | 1.3900 | 1.4600 | 1.3300 | 1.4100 | 1.4100 | 175,400 |
21 Nov 2023 | 1.4800 | 1.5050 | 1.3800 | 1.4000 | 1.4000 | 136,600 |
20 Nov 2023 | 1.4500 | 1.5300 | 1.4100 | 1.5000 | 1.5000 | 150,600 |
17 Nov 2023 | 1.3700 | 1.4700 | 1.3500 | 1.4500 | 1.4500 | 109,600 |
16 Nov 2023 | 1.4800 | 1.5100 | 1.3300 | 1.3800 | 1.3800 | 230,800 |
15 Nov 2023 | 1.5000 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 105,900 |
14 Nov 2023 | 1.2500 | 1.5800 | 1.2500 | 1.4800 | 1.4800 | 820,500 |
13 Nov 2023 | 1.3900 | 1.3900 | 1.2300 | 1.3300 | 1.3300 | 190,100 |
10 Nov 2023 | 1.4600 | 1.4800 | 1.3700 | 1.3900 | 1.3900 | 191,100 |
09 Nov 2023 | 1.6100 | 1.6400 | 1.3700 | 1.4400 | 1.4400 | 500,200 |
08 Nov 2023 | 1.6500 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 587,400 |
07 Nov 2023 | 1.5000 | 1.7800 | 1.4800 | 1.5800 | 1.5800 | 691,600 |
06 Nov 2023 | 1.3700 | 1.5000 | 1.3600 | 1.4800 | 1.4800 | 330,600 |
03 Nov 2023 | 1.3300 | 1.4500 | 1.2100 | 1.3700 | 1.3700 | 363,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |