Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2.1200 | 2.1300 | 1.9500 | 1.9500 | 1.9500 | 1,084,100 |
24 Apr 2024 | 2.2700 | 2.3000 | 2.1400 | 2.1800 | 2.1800 | 799,800 |
23 Apr 2024 | 2.1500 | 2.3600 | 2.1300 | 2.2900 | 2.2900 | 861,000 |
22 Apr 2024 | 2.0400 | 2.2900 | 2.0000 | 2.1600 | 2.1600 | 1,393,300 |
19 Apr 2024 | 1.8400 | 2.0600 | 1.8400 | 2.0400 | 2.0400 | 934,800 |
18 Apr 2024 | 1.9000 | 1.9900 | 1.8200 | 1.8600 | 1.8600 | 1,061,100 |
17 Apr 2024 | 1.9600 | 1.9900 | 1.8900 | 1.9000 | 1.9000 | 692,000 |
16 Apr 2024 | 1.9600 | 2.0400 | 1.9100 | 1.9500 | 1.9500 | 859,300 |
15 Apr 2024 | 2.0600 | 2.1300 | 1.9500 | 1.9800 | 1.9800 | 1,248,700 |
12 Apr 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0600 | 2.0600 | 1,001,400 |
11 Apr 2024 | 2.2400 | 2.2800 | 2.1700 | 2.1900 | 2.1900 | 959,700 |
10 Apr 2024 | 2.2700 | 2.2800 | 2.2000 | 2.2300 | 2.2300 | 888,000 |
09 Apr 2024 | 2.3200 | 2.3800 | 2.2500 | 2.3100 | 2.3100 | 802,900 |
08 Apr 2024 | 2.3200 | 2.3400 | 2.2500 | 2.3200 | 2.3200 | 841,200 |
05 Apr 2024 | 2.2700 | 2.4100 | 2.1900 | 2.2900 | 2.2900 | 1,117,700 |
04 Apr 2024 | 2.3000 | 2.3800 | 2.2100 | 2.2700 | 2.2700 | 1,022,900 |
03 Apr 2024 | 2.1200 | 2.3700 | 2.1100 | 2.2600 | 2.2600 | 1,340,800 |
02 Apr 2024 | 2.2600 | 2.2800 | 2.1200 | 2.1600 | 2.1600 | 1,374,100 |
01 Apr 2024 | 2.5500 | 2.6100 | 2.2800 | 2.3000 | 2.3000 | 1,111,300 |
28 Mar 2024 | 2.6100 | 2.7200 | 2.4500 | 2.5300 | 2.5300 | 1,089,000 |
27 Mar 2024 | 2.4700 | 2.6400 | 2.4700 | 2.5900 | 2.5900 | 1,066,000 |
26 Mar 2024 | 2.5600 | 2.6000 | 2.4300 | 2.4400 | 2.4400 | 1,170,600 |
25 Mar 2024 | 2.4300 | 2.6400 | 2.4300 | 2.5400 | 2.5400 | 949,400 |
22 Mar 2024 | 2.4700 | 2.5100 | 2.4000 | 2.4100 | 2.4100 | 1,219,700 |
21 Mar 2024 | 2.5600 | 2.5900 | 2.4700 | 2.4700 | 2.4700 | 810,700 |
20 Mar 2024 | 2.4500 | 2.5800 | 2.4200 | 2.5100 | 2.5100 | 1,262,400 |
19 Mar 2024 | 2.4300 | 2.5700 | 2.4300 | 2.4600 | 2.4600 | 1,161,700 |
18 Mar 2024 | 2.5000 | 2.5200 | 2.3700 | 2.4700 | 2.4700 | 1,505,300 |
15 Mar 2024 | 2.3700 | 2.5100 | 2.3200 | 2.4500 | 2.4500 | 4,054,400 |
14 Mar 2024 | 2.2000 | 2.3700 | 2.1200 | 2.3500 | 2.3500 | 1,769,900 |
13 Mar 2024 | 2.3500 | 2.4000 | 2.2300 | 2.2400 | 2.2400 | 1,576,200 |
12 Mar 2024 | 2.8300 | 2.8600 | 2.3300 | 2.3300 | 2.3300 | 2,432,800 |
11 Mar 2024 | 2.7000 | 2.9700 | 2.7000 | 2.8000 | 2.8000 | 2,268,200 |
08 Mar 2024 | 2.7700 | 2.8600 | 2.6500 | 2.6900 | 2.6900 | 1,838,800 |
07 Mar 2024 | 2.7300 | 2.9100 | 2.3500 | 2.7700 | 2.7700 | 5,148,900 |
06 Mar 2024 | 3.5000 | 3.5300 | 3.1700 | 3.2600 | 3.2600 | 3,455,100 |
05 Mar 2024 | 3.0900 | 3.7300 | 3.0100 | 3.4100 | 3.4100 | 3,684,600 |
04 Mar 2024 | 3.4500 | 3.4800 | 3.1400 | 3.1700 | 3.1700 | 2,409,600 |
01 Mar 2024 | 3.2500 | 3.5700 | 3.2100 | 3.3900 | 3.3900 | 2,258,000 |
29 Feb 2024 | 3.3200 | 3.3900 | 3.2100 | 3.2300 | 3.2300 | 1,797,800 |
28 Feb 2024 | 3.3700 | 3.6100 | 3.1500 | 3.2000 | 3.2000 | 4,604,800 |
27 Feb 2024 | 2.8600 | 3.4400 | 2.8000 | 3.3000 | 3.3000 | 5,187,700 |
26 Feb 2024 | 2.7400 | 3.0800 | 2.7400 | 2.8500 | 2.8500 | 2,734,800 |
23 Feb 2024 | 2.8000 | 3.2300 | 2.7000 | 2.7400 | 2.7400 | 6,377,300 |
22 Feb 2024 | 2.7100 | 2.9900 | 2.4600 | 2.8000 | 2.8000 | 8,465,900 |
21 Feb 2024 | 1.7000 | 3.2500 | 1.6600 | 2.7100 | 2.7100 | 76,155,100 |
20 Feb 2024 | 1.5700 | 1.6200 | 1.4800 | 1.5200 | 1.5200 | 1,451,600 |
16 Feb 2024 | 1.7000 | 1.7000 | 1.5500 | 1.5600 | 1.5600 | 1,371,200 |
15 Feb 2024 | 1.7200 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 1,267,300 |
14 Feb 2024 | 1.6000 | 1.7100 | 1.5300 | 1.6900 | 1.6900 | 1,232,500 |
13 Feb 2024 | 1.7100 | 1.7100 | 1.5800 | 1.5900 | 1.5900 | 1,445,100 |
12 Feb 2024 | 1.6400 | 1.8400 | 1.6100 | 1.8000 | 1.8000 | 2,742,900 |
09 Feb 2024 | 1.6700 | 1.6800 | 1.5200 | 1.5800 | 1.5800 | 2,054,600 |
08 Feb 2024 | 1.5100 | 1.6800 | 1.4800 | 1.6800 | 1.6800 | 1,245,300 |
07 Feb 2024 | 1.5900 | 1.6000 | 1.4700 | 1.5000 | 1.5000 | 1,624,800 |
06 Feb 2024 | 1.5400 | 1.5800 | 1.4200 | 1.5600 | 1.5600 | 1,545,400 |
05 Feb 2024 | 1.5900 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 1,139,700 |
02 Feb 2024 | 1.6600 | 1.6900 | 1.5600 | 1.6200 | 1.6200 | 1,137,000 |
01 Feb 2024 | 1.6700 | 1.7600 | 1.6100 | 1.6500 | 1.6500 | 1,353,800 |
31 Jan 2024 | 1.7300 | 1.8100 | 1.6700 | 1.6700 | 1.6700 | 1,080,800 |
30 Jan 2024 | 1.8000 | 1.8500 | 1.7300 | 1.7300 | 1.7300 | 1,203,100 |
29 Jan 2024 | 1.8400 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 1,108,900 |
26 Jan 2024 | 1.9000 | 1.9600 | 1.8200 | 1.8200 | 1.8200 | 787,900 |
25 Jan 2024 | 1.9300 | 1.9800 | 1.8400 | 1.8600 | 1.8600 | 683,500 |
24 Jan 2024 | 2.0300 | 2.0400 | 1.8600 | 1.8800 | 1.8800 | 841,500 |
23 Jan 2024 | 2.0000 | 2.0800 | 1.9500 | 1.9700 | 1.9700 | 679,400 |
22 Jan 2024 | 1.8600 | 2.0000 | 1.8500 | 1.9700 | 1.9700 | 851,600 |
19 Jan 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8300 | 1.8300 | 960,100 |
18 Jan 2024 | 1.9500 | 1.9600 | 1.8300 | 1.8400 | 1.8400 | 1,539,000 |
17 Jan 2024 | 2.0200 | 2.0300 | 1.8900 | 1.9200 | 1.9200 | 1,466,300 |
16 Jan 2024 | 2.0600 | 2.0900 | 2.0100 | 2.0300 | 2.0300 | 793,200 |
12 Jan 2024 | 2.1000 | 2.2200 | 2.0100 | 2.0500 | 2.0500 | 1,511,000 |
11 Jan 2024 | 2.2500 | 2.2500 | 2.0800 | 2.1000 | 2.1000 | 1,716,200 |
10 Jan 2024 | 2.2100 | 2.3400 | 2.1500 | 2.1700 | 2.1700 | 1,473,900 |
09 Jan 2024 | 2.1400 | 2.1400 | 2.0700 | 2.0800 | 2.0800 | 1,210,900 |
08 Jan 2024 | 2.2000 | 2.2300 | 2.1400 | 2.1600 | 2.1600 | 1,032,000 |
05 Jan 2024 | 2.3600 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 1,274,900 |
04 Jan 2024 | 2.4000 | 2.4000 | 2.2000 | 2.3600 | 2.3600 | 1,495,400 |
03 Jan 2024 | 2.5500 | 2.5600 | 2.3300 | 2.3600 | 2.3600 | 1,694,600 |
02 Jan 2024 | 2.3500 | 2.7600 | 2.3300 | 2.5900 | 2.5900 | 1,466,300 |
29 Dec 2023 | 2.5000 | 2.5000 | 2.3600 | 2.4000 | 2.4000 | 1,022,100 |
28 Dec 2023 | 2.3500 | 2.4800 | 2.3500 | 2.4700 | 2.4700 | 879,400 |
27 Dec 2023 | 2.4400 | 2.4800 | 2.3600 | 2.4000 | 2.4000 | 528,300 |
26 Dec 2023 | 2.4900 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 924,300 |
22 Dec 2023 | 2.3300 | 2.5300 | 2.3200 | 2.4800 | 2.4800 | 1,621,800 |
21 Dec 2023 | 2.2500 | 2.3300 | 2.2400 | 2.2900 | 2.2900 | 1,022,500 |
20 Dec 2023 | 2.4500 | 2.4600 | 2.2200 | 2.2300 | 2.2300 | 1,370,400 |
19 Dec 2023 | 2.3100 | 2.5400 | 2.3100 | 2.4400 | 2.4400 | 1,380,100 |
18 Dec 2023 | 2.3600 | 2.4100 | 2.2600 | 2.3400 | 2.3400 | 1,254,500 |
15 Dec 2023 | 2.5700 | 2.6300 | 2.3400 | 2.3800 | 2.3800 | 4,238,500 |
14 Dec 2023 | 2.3600 | 2.7200 | 2.3200 | 2.5300 | 2.5300 | 2,266,900 |
13 Dec 2023 | 2.1000 | 2.3100 | 1.9900 | 2.2900 | 2.2900 | 1,454,300 |
12 Dec 2023 | 2.1200 | 2.1300 | 2.0300 | 2.0900 | 2.0900 | 1,428,300 |
11 Dec 2023 | 2.4600 | 2.4800 | 2.1100 | 2.1200 | 2.1200 | 1,623,500 |
08 Dec 2023 | 2.4000 | 2.6000 | 2.3100 | 2.4900 | 2.4900 | 804,800 |
07 Dec 2023 | 2.5200 | 2.5800 | 2.4100 | 2.4200 | 2.4200 | 830,500 |
06 Dec 2023 | 2.4000 | 2.6600 | 2.3600 | 2.5300 | 2.5300 | 1,140,500 |
05 Dec 2023 | 2.5500 | 2.5600 | 2.3900 | 2.4000 | 2.4000 | 877,500 |
04 Dec 2023 | 2.3700 | 2.6700 | 2.3600 | 2.5700 | 2.5700 | 1,923,500 |
01 Dec 2023 | 2.1500 | 2.4600 | 2.0100 | 2.3900 | 2.3900 | 2,160,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |