Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.8000 | 1.8000 | 1.7150 | 1.7500 | 1.7500 | 118,571 |
20 May 2024 | 1.7300 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 121,900 |
17 May 2024 | 1.5700 | 1.7200 | 1.5700 | 1.6900 | 1.6900 | 284,500 |
16 May 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 85,600 |
15 May 2024 | 1.5500 | 1.6500 | 1.5100 | 1.6200 | 1.6200 | 114,500 |
14 May 2024 | 1.6900 | 1.6900 | 1.5300 | 1.5500 | 1.5500 | 288,400 |
13 May 2024 | 1.6800 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 79,900 |
10 May 2024 | 1.7500 | 1.7600 | 1.6200 | 1.6200 | 1.6200 | 179,700 |
09 May 2024 | 1.6900 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 132,000 |
08 May 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6800 | 1.6800 | 475,500 |
07 May 2024 | 1.7300 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 522,900 |
06 May 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 187,700 |
03 May 2024 | 1.6600 | 1.6600 | 1.5400 | 1.5500 | 1.5500 | 315,400 |
02 May 2024 | 1.6400 | 1.6700 | 1.6100 | 1.6600 | 1.6600 | 102,100 |
01 May 2024 | 1.5600 | 1.6700 | 1.5600 | 1.6400 | 1.6400 | 225,400 |
30 Apr 2024 | 1.5500 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 143,800 |
29 Apr 2024 | 1.4800 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 219,200 |
26 Apr 2024 | 1.3900 | 1.4900 | 1.3900 | 1.4800 | 1.4800 | 173,600 |
25 Apr 2024 | 1.4000 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 116,300 |
24 Apr 2024 | 1.3700 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 182,400 |
23 Apr 2024 | 1.3000 | 1.4100 | 1.3000 | 1.3800 | 1.3800 | 100,100 |
22 Apr 2024 | 1.4300 | 1.4600 | 1.3000 | 1.3300 | 1.3300 | 1,109,200 |
19 Apr 2024 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 403,600 |
18 Apr 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 174,000 |
17 Apr 2024 | 1.5700 | 1.6300 | 1.5300 | 1.5300 | 1.5300 | 333,400 |
16 Apr 2024 | 1.6000 | 1.6100 | 1.5000 | 1.5600 | 1.5600 | 343,800 |
15 Apr 2024 | 1.6100 | 1.6900 | 1.5900 | 1.5900 | 1.5900 | 315,500 |
12 Apr 2024 | 1.7000 | 1.8400 | 1.6600 | 1.6700 | 1.6700 | 697,100 |
11 Apr 2024 | 1.7700 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 163,100 |
10 Apr 2024 | 1.7500 | 1.7900 | 1.7300 | 1.7700 | 1.7700 | 121,100 |
09 Apr 2024 | 1.8100 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 167,600 |
08 Apr 2024 | 1.8300 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 291,700 |
05 Apr 2024 | 1.8700 | 1.8900 | 1.7800 | 1.8500 | 1.8500 | 253,600 |
04 Apr 2024 | 1.9900 | 1.9900 | 1.8100 | 1.8300 | 1.8300 | 291,100 |
03 Apr 2024 | 1.7500 | 1.9400 | 1.7500 | 1.9000 | 1.9000 | 455,600 |
02 Apr 2024 | 1.7100 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 257,400 |
01 Apr 2024 | 1.6400 | 1.7300 | 1.6400 | 1.7100 | 1.7100 | 151,000 |
28 Mar 2024 | 1.6400 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 704,000 |
27 Mar 2024 | 1.6200 | 1.6500 | 1.5900 | 1.6100 | 1.6100 | 175,700 |
26 Mar 2024 | 1.6500 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 96,600 |
25 Mar 2024 | 1.8200 | 1.8200 | 1.6200 | 1.6500 | 1.6500 | 645,600 |
22 Mar 2024 | 1.7900 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 117,600 |
21 Mar 2024 | 1.8600 | 1.8600 | 1.7400 | 1.7800 | 1.7800 | 506,000 |
20 Mar 2024 | 1.6900 | 1.7900 | 1.6500 | 1.7700 | 1.7700 | 465,500 |
19 Mar 2024 | 1.5900 | 1.6500 | 1.5000 | 1.6200 | 1.6200 | 832,000 |
18 Mar 2024 | 1.9000 | 1.9400 | 1.5700 | 1.5900 | 1.5900 | 2,206,200 |
15 Mar 2024 | 2.2300 | 2.3300 | 2.2100 | 2.3100 | 2.3100 | 99,400 |
14 Mar 2024 | 2.1600 | 2.2600 | 2.1000 | 2.2500 | 2.2500 | 127,700 |
13 Mar 2024 | 2.2600 | 2.2800 | 2.1500 | 2.1700 | 2.1700 | 296,300 |
12 Mar 2024 | 2.2700 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 109,400 |
11 Mar 2024 | 2.3100 | 2.4100 | 2.2700 | 2.2900 | 2.2900 | 258,900 |
08 Mar 2024 | 2.4400 | 2.4600 | 2.3200 | 2.3200 | 2.3200 | 113,600 |
07 Mar 2024 | 2.3500 | 2.4700 | 2.3500 | 2.4500 | 2.4500 | 364,700 |
06 Mar 2024 | 2.4100 | 2.4600 | 2.3600 | 2.3900 | 2.3900 | 178,400 |
05 Mar 2024 | 2.5300 | 2.5300 | 2.3500 | 2.3600 | 2.3600 | 226,600 |
04 Mar 2024 | 2.4900 | 2.5100 | 2.3500 | 2.3700 | 2.3700 | 357,300 |
01 Mar 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 216,000 |
29 Feb 2024 | 2.5200 | 2.5400 | 2.3800 | 2.4000 | 2.4000 | 408,400 |
28 Feb 2024 | 2.4800 | 2.5400 | 2.4300 | 2.4300 | 2.4300 | 177,500 |
27 Feb 2024 | 2.5600 | 2.5700 | 2.4100 | 2.5400 | 2.5400 | 121,900 |
26 Feb 2024 | 2.5100 | 2.5100 | 2.3100 | 2.4000 | 2.4000 | 656,700 |
23 Feb 2024 | 2.3600 | 2.3800 | 2.2800 | 2.3100 | 2.3100 | 424,500 |
22 Feb 2024 | 2.4000 | 2.4700 | 2.3600 | 2.3800 | 2.3800 | 221,500 |
21 Feb 2024 | 2.3000 | 2.4200 | 2.2900 | 2.4100 | 2.4100 | 174,200 |
20 Feb 2024 | 2.5800 | 2.5800 | 2.2800 | 2.3000 | 2.3000 | 350,100 |
16 Feb 2024 | 2.5000 | 2.5000 | 2.4400 | 2.4400 | 2.4400 | 83,200 |
15 Feb 2024 | 2.5000 | 2.5300 | 2.4400 | 2.5000 | 2.5000 | 117,800 |
14 Feb 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 46,700 |
13 Feb 2024 | 2.5700 | 2.5700 | 2.4600 | 2.4700 | 2.4700 | 159,600 |
12 Feb 2024 | 2.4900 | 2.5900 | 2.4700 | 2.5700 | 2.5700 | 242,500 |
09 Feb 2024 | 2.4400 | 2.5200 | 2.4200 | 2.4600 | 2.4600 | 177,100 |
08 Feb 2024 | 2.5400 | 2.5400 | 2.3900 | 2.4600 | 2.4600 | 194,900 |
07 Feb 2024 | 2.4100 | 2.5400 | 2.4000 | 2.5300 | 2.5300 | 75,200 |
06 Feb 2024 | 2.4500 | 2.4800 | 2.4000 | 2.4100 | 2.4100 | 228,700 |
05 Feb 2024 | 2.5800 | 2.6000 | 2.4000 | 2.4500 | 2.4500 | 210,200 |
02 Feb 2024 | 2.6200 | 2.6600 | 2.5500 | 2.5800 | 2.5800 | 161,000 |
01 Feb 2024 | 2.4400 | 2.6600 | 2.4400 | 2.6400 | 2.6400 | 314,700 |
31 Jan 2024 | 2.5700 | 2.6000 | 2.4100 | 2.4600 | 2.4600 | 817,300 |
30 Jan 2024 | 2.5800 | 2.6100 | 2.5100 | 2.5200 | 2.5200 | 796,400 |
29 Jan 2024 | 2.4500 | 2.6000 | 2.4500 | 2.5400 | 2.5400 | 189,100 |
26 Jan 2024 | 2.4800 | 2.5700 | 2.4400 | 2.5000 | 2.5000 | 213,700 |
25 Jan 2024 | 2.3800 | 2.5600 | 2.3700 | 2.4800 | 2.4800 | 520,200 |
24 Jan 2024 | 2.6300 | 2.7000 | 2.3700 | 2.4000 | 2.4000 | 848,000 |
23 Jan 2024 | 2.7100 | 2.7100 | 2.5400 | 2.6400 | 2.6400 | 235,300 |
22 Jan 2024 | 2.8200 | 2.8600 | 2.5500 | 2.5700 | 2.5700 | 433,800 |
19 Jan 2024 | 2.8500 | 2.8900 | 2.7000 | 2.8500 | 2.8500 | 229,900 |
18 Jan 2024 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 131,900 |
17 Jan 2024 | 2.8500 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 165,100 |
16 Jan 2024 | 2.8200 | 2.8700 | 2.7500 | 2.8100 | 2.8100 | 612,400 |
12 Jan 2024 | 2.4000 | 2.6800 | 2.3600 | 2.6700 | 2.6700 | 386,400 |
11 Jan 2024 | 2.3000 | 2.4000 | 2.2700 | 2.3800 | 2.3800 | 274,100 |
10 Jan 2024 | 2.3200 | 2.3900 | 2.2700 | 2.2700 | 2.2700 | 396,200 |
09 Jan 2024 | 2.1300 | 2.3700 | 2.1000 | 2.3100 | 2.3100 | 459,100 |
08 Jan 2024 | 2.1500 | 2.1500 | 2.0700 | 2.1200 | 2.1200 | 224,800 |
05 Jan 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 433,400 |
04 Jan 2024 | 2.1000 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 163,500 |
03 Jan 2024 | 2.0700 | 2.1200 | 2.0400 | 2.0800 | 2.0800 | 296,200 |
02 Jan 2024 | 2.0200 | 2.1100 | 2.0000 | 2.0800 | 2.0800 | 301,500 |
29 Dec 2023 | 1.9900 | 2.1700 | 1.9900 | 2.1000 | 2.1000 | 299,900 |
28 Dec 2023 | 2.0600 | 2.0800 | 1.9700 | 1.9900 | 1.9900 | 378,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |