Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.6920 | 1.8000 | 1.5600 | 1.7000 | 1.7000 | 183,729 |
02 May 2024 | 1.8300 | 1.9400 | 1.5140 | 1.7700 | 1.7700 | 90,000 |
01 May 2024 | 1.8000 | 1.9500 | 1.7740 | 1.8700 | 1.8700 | 125,700 |
30 Apr 2024 | 1.7400 | 1.9300 | 1.7400 | 1.7700 | 1.7700 | 163,900 |
29 Apr 2024 | 1.6500 | 1.9000 | 1.6000 | 1.7700 | 1.7700 | 106,200 |
26 Apr 2024 | 1.6500 | 1.7700 | 1.5500 | 1.6900 | 1.6900 | 223,600 |
25 Apr 2024 | 1.4200 | 1.6600 | 1.4200 | 1.6400 | 1.6400 | 233,000 |
24 Apr 2024 | 1.3200 | 1.4900 | 1.2800 | 1.4400 | 1.4400 | 164,600 |
23 Apr 2024 | 1.2200 | 1.3300 | 1.1800 | 1.3200 | 1.3200 | 133,200 |
22 Apr 2024 | 1.1700 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 172,900 |
19 Apr 2024 | 1.1600 | 1.2300 | 1.1200 | 1.1900 | 1.1900 | 111,600 |
18 Apr 2024 | 1.1200 | 1.3300 | 1.1100 | 1.1800 | 1.1800 | 228,200 |
17 Apr 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 300,000 |
16 Apr 2024 | 1.0900 | 1.1600 | 1.0450 | 1.1200 | 1.1200 | 101,400 |
15 Apr 2024 | 1.0500 | 1.1000 | 1.0450 | 1.1000 | 1.1000 | 118,100 |
12 Apr 2024 | 1.1100 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 102,200 |
11 Apr 2024 | 1.0900 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 104,700 |
10 Apr 2024 | 1.0800 | 1.1590 | 1.0500 | 1.1100 | 1.1100 | 105,900 |
09 Apr 2024 | 1.0800 | 1.1400 | 1.0000 | 1.0750 | 1.0750 | 87,400 |
08 Apr 2024 | 1.0500 | 1.1350 | 1.0450 | 1.0810 | 1.0810 | 100,700 |
05 Apr 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 104,400 |
04 Apr 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 22,800 |
03 Apr 2024 | 1.1700 | 1.1700 | 1.0300 | 1.0900 | 1.0900 | 55,400 |
02 Apr 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 27,100 |
01 Apr 2024 | 1.2200 | 1.2200 | 1.0600 | 1.2100 | 1.2100 | 78,400 |
28 Mar 2024 | 1.0900 | 1.3500 | 1.0900 | 1.2300 | 1.2300 | 626,800 |
27 Mar 2024 | 1.1700 | 1.2000 | 0.9900 | 1.0900 | 1.0900 | 573,100 |
26 Mar 2024 | 1.0800 | 1.1800 | 1.0800 | 1.1100 | 1.1100 | 546,400 |
25 Mar 2024 | 1.2300 | 1.2550 | 1.0500 | 1.1000 | 1.1000 | 555,100 |
22 Mar 2024 | 1.3150 | 1.3500 | 1.2000 | 1.2300 | 1.2300 | 14,300 |
21 Mar 2024 | 1.2900 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 3,000 |
20 Mar 2024 | 1.4000 | 1.4200 | 1.2500 | 1.3100 | 1.3100 | 22,000 |
19 Mar 2024 | 1.4200 | 1.4950 | 1.3200 | 1.3200 | 1.3200 | 7,500 |
18 Mar 2024 | 1.2700 | 1.4600 | 1.2410 | 1.4100 | 1.4100 | 35,000 |
15 Mar 2024 | 1.2900 | 1.2920 | 1.2000 | 1.2100 | 1.2100 | 26,500 |
14 Mar 2024 | 1.3700 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 33,600 |
13 Mar 2024 | 1.4500 | 1.4500 | 1.3200 | 1.4300 | 1.4300 | 27,300 |
12 Mar 2024 | 1.3600 | 1.4700 | 1.3410 | 1.4500 | 1.4500 | 11,400 |
11 Mar 2024 | 1.5300 | 1.5300 | 1.3500 | 1.4000 | 1.4000 | 61,900 |
08 Mar 2024 | 1.5700 | 1.6300 | 1.5100 | 1.6200 | 1.6200 | 38,900 |
07 Mar 2024 | 1.5300 | 1.5800 | 1.4500 | 1.5700 | 1.5700 | 40,400 |
06 Mar 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5300 | 1.5300 | 15,500 |
05 Mar 2024 | 1.6200 | 1.6500 | 1.5680 | 1.6500 | 1.6500 | 38,200 |
04 Mar 2024 | 1.6400 | 1.6780 | 1.5000 | 1.5400 | 1.5400 | 205,400 |
01 Mar 2024 | 1.6600 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 15,400 |
29 Feb 2024 | 1.6400 | 1.6400 | 1.5050 | 1.5900 | 1.5900 | 18,900 |
28 Feb 2024 | 1.8000 | 1.8000 | 1.5600 | 1.6400 | 1.6400 | 35,400 |
27 Feb 2024 | 1.7350 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 9,500 |
26 Feb 2024 | 1.6400 | 1.8000 | 1.6400 | 1.7500 | 1.7500 | 64,800 |
23 Feb 2024 | 1.7500 | 1.7750 | 1.6300 | 1.6900 | 1.6900 | 79,800 |
22 Feb 2024 | 1.7820 | 1.7900 | 1.7300 | 1.7900 | 1.7900 | 16,200 |
21 Feb 2024 | 1.8800 | 1.9500 | 1.7000 | 1.7000 | 1.7000 | 41,100 |
20 Feb 2024 | 1.8600 | 1.9700 | 1.8250 | 1.9200 | 1.9200 | 360,300 |
16 Feb 2024 | 1.9000 | 1.9600 | 1.7000 | 1.8500 | 1.8500 | 487,300 |
15 Feb 2024 | 1.8200 | 2.0000 | 1.7600 | 1.8600 | 1.8600 | 480,100 |
14 Feb 2024 | 1.5600 | 1.8320 | 1.5500 | 1.7300 | 1.7300 | 535,000 |
13 Feb 2024 | 1.9000 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 21,800 |
12 Feb 2024 | 1.8000 | 1.9200 | 1.7200 | 1.8500 | 1.8500 | 299,300 |
09 Feb 2024 | 1.9500 | 1.9600 | 1.6900 | 1.8000 | 1.8000 | 248,800 |
08 Feb 2024 | 2.0260 | 2.0400 | 1.6900 | 1.9100 | 1.9100 | 381,500 |
07 Feb 2024 | 2.0000 | 2.1250 | 1.8800 | 1.9800 | 1.9800 | 351,800 |
06 Feb 2024 | 2.0200 | 2.1400 | 1.8700 | 2.0400 | 2.0400 | 710,800 |
05 Feb 2024 | 2.0100 | 2.0750 | 1.9300 | 2.0200 | 2.0200 | 902,400 |
02 Feb 2024 | 2.0100 | 2.0900 | 1.8200 | 2.0100 | 2.0100 | 236,800 |
01 Feb 2024 | 2.0300 | 2.1300 | 1.9200 | 2.0100 | 2.0100 | 2,382,100 |
31 Jan 2024 | 1.9300 | 2.1800 | 1.8550 | 1.9500 | 1.9500 | 679,400 |
30 Jan 2024 | 2.1000 | 2.3500 | 1.9400 | 2.0400 | 2.0400 | 386,700 |
29 Jan 2024 | 2.2650 | 2.3170 | 2.0400 | 2.1000 | 2.1000 | 413,100 |
26 Jan 2024 | 2.4000 | 2.5500 | 2.3500 | 2.3800 | 2.3800 | 368,700 |
25 Jan 2024 | 2.7000 | 2.7100 | 2.1500 | 2.1500 | 2.1500 | 396,200 |
24 Jan 2024 | 2.8000 | 2.9250 | 2.6300 | 2.7300 | 2.7300 | 476,400 |
23 Jan 2024 | 2.9100 | 2.9700 | 2.7100 | 2.8100 | 2.8100 | 450,500 |
22 Jan 2024 | 3.0800 | 3.1750 | 2.1400 | 2.9100 | 2.9100 | 744,600 |
19 Jan 2024 | 3.0000 | 3.4400 | 2.9500 | 3.3000 | 3.3000 | 727,200 |
18 Jan 2024 | 3.1100 | 3.1500 | 2.8900 | 3.0000 | 3.0000 | 535,400 |
17 Jan 2024 | 2.8800 | 3.2400 | 2.8800 | 3.1600 | 3.1600 | 451,700 |
16 Jan 2024 | 3.1000 | 3.1000 | 2.8000 | 2.9100 | 2.9100 | 561,100 |
12 Jan 2024 | 2.9700 | 3.3000 | 2.9500 | 3.0500 | 3.0500 | 496,800 |
11 Jan 2024 | 2.9900 | 3.0600 | 2.8300 | 2.9100 | 2.9100 | 317,400 |
10 Jan 2024 | 3.0200 | 3.3000 | 2.6900 | 2.9900 | 2.9900 | 670,300 |
09 Jan 2024 | 3.0300 | 3.1700 | 2.8900 | 2.9400 | 2.9400 | 669,400 |
08 Jan 2024 | 2.7300 | 3.3910 | 2.6710 | 3.0100 | 3.0100 | 922,900 |
05 Jan 2024 | 2.4900 | 2.8500 | 2.4500 | 2.6700 | 2.6700 | 770,600 |
04 Jan 2024 | 3.2800 | 3.5000 | 1.1400 | 2.4700 | 2.4700 | 4,530,100 |
03 Jan 2024 | 2.4550 | 3.4200 | 2.4310 | 3.3700 | 3.3700 | 2,847,000 |
02 Jan 2024 | 1.7600 | 2.1700 | 1.6600 | 2.1700 | 2.1700 | 1,275,300 |
29 Dec 2023 | 1.6000 | 1.8300 | 1.5990 | 1.6800 | 1.6800 | 845,900 |
28 Dec 2023 | 1.4000 | 1.5800 | 1.3600 | 1.5700 | 1.5700 | 741,600 |
27 Dec 2023 | 1.3000 | 1.3790 | 1.2800 | 1.3500 | 1.3500 | 181,300 |
26 Dec 2023 | 1.1700 | 1.3100 | 1.1700 | 1.2800 | 1.2800 | 186,900 |
22 Dec 2023 | 1.1500 | 1.2200 | 1.1000 | 1.1900 | 1.1900 | 150,300 |
21 Dec 2023 | 1.0700 | 1.1900 | 1.0500 | 1.1200 | 1.1200 | 289,500 |
20 Dec 2023 | 1.2900 | 1.2900 | 1.0000 | 1.0300 | 1.0300 | 276,000 |
19 Dec 2023 | 1.0500 | 1.3800 | 1.0200 | 1.2800 | 1.2800 | 998,900 |
18 Dec 2023 | 1.0400 | 1.1700 | 0.9000 | 1.0700 | 1.0700 | 1,336,900 |
15 Dec 2023 | 1.2400 | 1.2400 | 0.9210 | 1.1000 | 1.1000 | 10,289,300 |
14 Dec 2023 | 0.8300 | 0.9290 | 0.7170 | 0.9000 | 0.9000 | 628,400 |
13 Dec 2023 | 1.0700 | 1.1200 | 0.7850 | 0.7900 | 0.7900 | 703,300 |
12 Dec 2023 | 1.5500 | 1.5500 | 0.9000 | 1.0900 | 1.0900 | 393,600 |
11 Dec 2023 | 1.8200 | 1.8200 | 1.4800 | 1.5400 | 1.5400 | 316,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |