Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 3.4600 | 3.4700 | 3.2400 | 3.3020 | 3.3020 | 548,287 |
22 May 2024 | 3.1500 | 3.2910 | 3.0900 | 3.2600 | 3.2600 | 624,600 |
21 May 2024 | 3.3300 | 3.3770 | 3.1000 | 3.1400 | 3.1400 | 868,400 |
20 May 2024 | 3.0800 | 3.3000 | 2.9850 | 3.2600 | 3.2600 | 658,500 |
17 May 2024 | 3.1700 | 3.2000 | 2.9550 | 3.0600 | 3.0600 | 1,020,500 |
16 May 2024 | 3.2900 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 449,800 |
15 May 2024 | 3.2600 | 3.3500 | 3.1100 | 3.3300 | 3.3300 | 772,000 |
14 May 2024 | 3.2800 | 3.3800 | 3.1750 | 3.2600 | 3.2600 | 1,088,500 |
13 May 2024 | 3.5500 | 3.6800 | 3.2700 | 3.3500 | 3.3500 | 1,139,700 |
10 May 2024 | 3.5000 | 3.8190 | 3.4700 | 3.5400 | 3.5400 | 1,033,400 |
09 May 2024 | 3.4900 | 3.6000 | 3.4100 | 3.4700 | 3.4700 | 437,200 |
08 May 2024 | 3.5800 | 3.6000 | 3.4200 | 3.5200 | 3.5200 | 369,400 |
07 May 2024 | 3.8500 | 3.9000 | 3.4100 | 3.5600 | 3.5600 | 1,045,900 |
06 May 2024 | 3.4000 | 4.0600 | 3.4000 | 3.7800 | 3.7800 | 2,293,400 |
03 May 2024 | 3.5300 | 3.5300 | 3.3200 | 3.3700 | 3.3700 | 541,600 |
02 May 2024 | 3.4300 | 3.5600 | 3.3100 | 3.4400 | 3.4400 | 627,400 |
01 May 2024 | 3.3200 | 3.6350 | 3.2500 | 3.3700 | 3.3700 | 1,268,600 |
30 Apr 2024 | 3.4400 | 3.5600 | 3.3400 | 3.3600 | 3.3600 | 582,800 |
29 Apr 2024 | 3.6500 | 3.7800 | 3.4110 | 3.5100 | 3.5100 | 880,800 |
26 Apr 2024 | 3.2600 | 3.7500 | 3.2200 | 3.6900 | 3.6900 | 1,972,600 |
25 Apr 2024 | 3.4400 | 3.5000 | 3.1600 | 3.2100 | 3.2100 | 930,600 |
24 Apr 2024 | 3.6000 | 3.6100 | 3.3400 | 3.4800 | 3.4800 | 879,200 |
23 Apr 2024 | 3.5600 | 3.6400 | 3.4200 | 3.5200 | 3.5200 | 1,171,900 |
22 Apr 2024 | 3.4900 | 3.6800 | 3.3900 | 3.6200 | 3.6200 | 1,428,400 |
19 Apr 2024 | 3.1700 | 3.6300 | 3.1500 | 3.4800 | 3.4800 | 2,809,800 |
18 Apr 2024 | 4.0800 | 4.1100 | 3.1050 | 3.1700 | 3.1700 | 4,860,100 |
17 Apr 2024 | 5.1900 | 5.4300 | 4.0800 | 4.2000 | 4.2000 | 23,233,800 |
16 Apr 2024 | 3.9900 | 4.1500 | 3.8000 | 3.9100 | 3.9100 | 3,416,800 |
15 Apr 2024 | 4.2800 | 4.5800 | 4.1000 | 4.2300 | 4.2300 | 1,757,800 |
12 Apr 2024 | 4.2200 | 4.4200 | 3.9400 | 4.3900 | 4.3900 | 1,980,600 |
11 Apr 2024 | 4.6500 | 4.8280 | 4.2200 | 4.3300 | 4.3300 | 2,740,000 |
10 Apr 2024 | 4.6800 | 5.1550 | 4.5110 | 4.7300 | 4.7300 | 3,369,100 |
09 Apr 2024 | 5.4800 | 5.7400 | 4.7500 | 4.8400 | 4.8400 | 7,364,400 |
08 Apr 2024 | 5.0000 | 6.5800 | 4.9500 | 5.5100 | 5.5100 | 24,307,800 |
05 Apr 2024 | 4.6100 | 5.4000 | 4.6100 | 4.9500 | 4.9500 | 7,390,000 |
04 Apr 2024 | 4.8900 | 5.1500 | 4.3080 | 4.6900 | 4.6900 | 6,150,100 |
03 Apr 2024 | 4.7500 | 5.6100 | 4.7300 | 4.9400 | 4.9400 | 30,724,800 |
02 Apr 2024 | 4.8900 | 5.1600 | 4.1100 | 4.4800 | 4.4800 | 18,410,900 |
01 Apr 2024 | 3.7800 | 7.0700 | 3.5300 | 6.1500 | 6.1500 | 239,762,100 |
28 Mar 2024 | 2.4300 | 2.6350 | 2.3900 | 2.4500 | 2.4500 | 894,000 |
27 Mar 2024 | 2.3000 | 2.4700 | 2.1500 | 2.3800 | 2.3800 | 796,400 |
26 Mar 2024 | 2.3500 | 2.3830 | 2.2200 | 2.3000 | 2.3000 | 384,300 |
25 Mar 2024 | 2.3600 | 2.4400 | 2.3100 | 2.3400 | 2.3400 | 839,100 |
22 Mar 2024 | 2.4300 | 2.5250 | 2.3300 | 2.3900 | 2.3900 | 649,700 |
21 Mar 2024 | 2.8800 | 2.9600 | 2.4200 | 2.4800 | 2.4800 | 1,822,900 |
20 Mar 2024 | 2.6100 | 2.9600 | 2.4800 | 2.8100 | 2.8100 | 1,568,700 |
19 Mar 2024 | 2.7000 | 2.7700 | 2.2200 | 2.5700 | 2.5700 | 1,812,700 |
18 Mar 2024 | 3.0000 | 3.0000 | 2.6600 | 2.8300 | 2.8300 | 2,068,600 |
15 Mar 2024 | 2.6900 | 3.3100 | 2.6600 | 2.9100 | 2.9100 | 6,116,400 |
14 Mar 2024 | 3.0900 | 3.1100 | 2.4700 | 2.6550 | 2.6550 | 5,418,900 |
13 Mar 2024 | 2.2600 | 3.3300 | 2.1700 | 3.2400 | 3.2400 | 25,039,200 |
12 Mar 2024 | 1.9800 | 2.0900 | 1.8300 | 2.0300 | 2.0300 | 961,800 |
11 Mar 2024 | 1.8500 | 1.9700 | 1.7800 | 1.9300 | 1.9300 | 689,000 |
08 Mar 2024 | 2.1900 | 2.3050 | 1.7500 | 1.8800 | 1.8800 | 1,961,300 |
07 Mar 2024 | 2.1100 | 2.3000 | 2.0600 | 2.1200 | 2.1200 | 1,362,600 |
06 Mar 2024 | 2.0900 | 2.3500 | 1.9600 | 2.1300 | 2.1300 | 2,305,300 |
05 Mar 2024 | 2.5900 | 2.6000 | 1.9100 | 2.1100 | 2.1100 | 2,648,900 |
04 Mar 2024 | 2.9600 | 3.2700 | 2.3500 | 2.5400 | 2.5400 | 5,532,200 |
01 Mar 2024 | 2.7200 | 3.4500 | 2.6100 | 2.8200 | 2.8200 | 6,511,800 |
29 Feb 2024 | 2.4700 | 3.4500 | 2.3700 | 2.9800 | 2.9800 | 19,911,800 |
28 Feb 2024 | 2.8000 | 2.9000 | 2.3100 | 2.3700 | 2.3700 | 7,942,100 |
27 Feb 2024 | 1.6700 | 3.4500 | 1.5300 | 2.8200 | 2.8200 | 100,179,100 |
26 Feb 2024 | 1.2700 | 1.6300 | 1.2700 | 1.5500 | 1.5500 | 1,344,400 |
23 Feb 2024 | 1.3200 | 1.3360 | 1.2000 | 1.2750 | 1.2750 | 353,900 |
22 Feb 2024 | 1.4100 | 1.4590 | 1.3200 | 1.3400 | 1.3400 | 376,700 |
21 Feb 2024 | 1.4100 | 1.4470 | 1.3600 | 1.3800 | 1.3800 | 201,600 |
20 Feb 2024 | 1.4700 | 1.5200 | 1.3500 | 1.4800 | 1.4800 | 473,200 |
16 Feb 2024 | 1.6300 | 1.7900 | 1.4500 | 1.5400 | 1.5400 | 1,894,200 |
15 Feb 2024 | 1.5100 | 1.6570 | 1.4000 | 1.5500 | 1.5500 | 2,160,000 |
14 Feb 2024 | 1.3000 | 1.3800 | 1.2700 | 1.3600 | 1.3600 | 317,600 |
13 Feb 2024 | 1.2700 | 1.3300 | 1.2200 | 1.2800 | 1.2800 | 288,700 |
12 Feb 2024 | 1.3000 | 1.4500 | 1.3000 | 1.3300 | 1.3300 | 510,900 |
09 Feb 2024 | 1.3000 | 1.4700 | 1.2700 | 1.3000 | 1.3000 | 1,063,200 |
08 Feb 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 415,400 |
07 Feb 2024 | 1.2200 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 151,900 |
06 Feb 2024 | 1.1800 | 1.2600 | 1.1250 | 1.2050 | 1.2050 | 393,700 |
05 Feb 2024 | 1.1400 | 1.2000 | 1.1000 | 1.1900 | 1.1900 | 371,700 |
02 Feb 2024 | 1.1300 | 1.1700 | 1.1130 | 1.1300 | 1.1300 | 198,600 |
01 Feb 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 196,900 |
31 Jan 2024 | 1.2200 | 1.2200 | 1.0800 | 1.1200 | 1.1200 | 449,800 |
30 Jan 2024 | 1.2100 | 1.2700 | 1.1700 | 1.2100 | 1.2100 | 238,300 |
29 Jan 2024 | 1.2400 | 1.3200 | 1.2000 | 1.2200 | 1.2200 | 542,500 |
26 Jan 2024 | 1.1600 | 1.2800 | 1.1600 | 1.2200 | 1.2200 | 267,300 |
25 Jan 2024 | 1.2900 | 1.3200 | 1.1450 | 1.1700 | 1.1700 | 388,100 |
24 Jan 2024 | 1.3700 | 1.3700 | 1.2300 | 1.2500 | 1.2500 | 566,900 |
23 Jan 2024 | 1.4300 | 1.7000 | 1.2200 | 1.3200 | 1.3200 | 2,322,300 |
22 Jan 2024 | 1.1200 | 1.6200 | 1.1120 | 1.3800 | 1.3800 | 5,709,100 |
19 Jan 2024 | 1.0700 | 1.1500 | 1.0300 | 1.1400 | 1.1400 | 211,600 |
18 Jan 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 104,700 |
17 Jan 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 141,900 |
16 Jan 2024 | 1.1600 | 1.1700 | 1.0600 | 1.0800 | 1.0800 | 339,300 |
12 Jan 2024 | 1.2200 | 1.2410 | 1.1500 | 1.1800 | 1.1800 | 115,100 |
11 Jan 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 172,400 |
10 Jan 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 189,900 |
09 Jan 2024 | 1.1900 | 1.2300 | 1.1600 | 1.2200 | 1.2200 | 188,500 |
08 Jan 2024 | 1.2100 | 1.2310 | 1.1200 | 1.1900 | 1.1900 | 618,300 |
05 Jan 2024 | 1.2000 | 1.2400 | 1.1950 | 1.2100 | 1.2100 | 126,100 |
04 Jan 2024 | 1.2100 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 212,900 |
03 Jan 2024 | 1.2400 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 388,400 |
02 Jan 2024 | 1.3400 | 1.3400 | 1.2300 | 1.2500 | 1.2500 | 540,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |