Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.0100 | 2.0100 | 1.8000 | 1.8000 | 1.8000 | 25,600 |
27 Mar 2024 | 2.3200 | 2.3200 | 2.0000 | 2.0000 | 2.0000 | 11,900 |
26 Mar 2024 | 2.2700 | 2.3000 | 2.1800 | 2.2600 | 2.2600 | 39,800 |
25 Mar 2024 | 2.6200 | 2.6200 | 2.2000 | 2.3000 | 2.3000 | 30,800 |
22 Mar 2024 | 2.3100 | 2.7700 | 2.3100 | 2.6200 | 2.6200 | 32,100 |
21 Mar 2024 | 2.4300 | 2.5200 | 2.3100 | 2.3500 | 2.3500 | 11,800 |
20 Mar 2024 | 2.4000 | 2.5300 | 2.2200 | 2.4700 | 2.4700 | 32,300 |
19 Mar 2024 | 2.2900 | 2.3900 | 2.2900 | 2.3900 | 2.3900 | 9,300 |
18 Mar 2024 | 2.6000 | 2.6000 | 2.1800 | 2.2900 | 2.2900 | 18,700 |
15 Mar 2024 | 2.3700 | 2.6300 | 2.3200 | 2.5400 | 2.5400 | 31,000 |
14 Mar 2024 | 2.3800 | 2.5600 | 2.2000 | 2.4900 | 2.4900 | 29,800 |
13 Mar 2024 | 2.4000 | 2.4500 | 2.0200 | 2.3700 | 2.3700 | 31,100 |
12 Mar 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 2,700 |
11 Mar 2024 | 2.7000 | 2.7900 | 2.2000 | 2.2000 | 2.2000 | 66,300 |
08 Mar 2024 | 2.0800 | 2.7300 | 1.9800 | 2.6300 | 2.6300 | 202,900 |
07 Mar 2024 | 2.0800 | 2.0800 | 1.9000 | 2.0200 | 2.0200 | 17,400 |
06 Mar 2024 | 1.9600 | 2.0400 | 1.9480 | 2.0300 | 2.0300 | 12,800 |
05 Mar 2024 | 2.0800 | 2.0800 | 1.9750 | 2.0300 | 2.0300 | 12,200 |
04 Mar 2024 | 2.3500 | 2.3500 | 2.0320 | 2.0400 | 2.0400 | 4,500 |
01 Mar 2024 | 2.0800 | 2.3100 | 1.9940 | 2.1800 | 2.1800 | 27,200 |
29 Feb 2024 | 2.1000 | 2.1000 | 1.9000 | 2.0800 | 2.0800 | 16,900 |
28 Feb 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 10,700 |
27 Feb 2024 | 2.0900 | 2.0900 | 1.9950 | 2.0800 | 2.0800 | 32,000 |
26 Feb 2024 | 2.1000 | 2.1000 | 1.9400 | 2.0300 | 2.0300 | 11,200 |
23 Feb 2024 | 2.0000 | 2.0800 | 1.9400 | 2.0800 | 2.0800 | 52,600 |
22 Feb 2024 | 2.0100 | 2.0100 | 1.8500 | 1.9800 | 1.9800 | 34,200 |
21 Feb 2024 | 2.0200 | 2.0900 | 1.8500 | 2.0500 | 2.0500 | 59,500 |
20 Feb 2024 | 1.9700 | 2.0700 | 1.8500 | 1.9500 | 1.9500 | 94,200 |
16 Feb 2024 | 1.7600 | 1.9300 | 1.7400 | 1.9200 | 1.9200 | 108,700 |
15 Feb 2024 | 1.7800 | 1.8000 | 1.6530 | 1.7900 | 1.7900 | 29,900 |
14 Feb 2024 | 1.4800 | 1.8500 | 1.4800 | 1.7800 | 1.7800 | 84,200 |
13 Feb 2024 | 1.6700 | 1.6800 | 1.5100 | 1.5100 | 1.5100 | 9,700 |
12 Feb 2024 | 1.9100 | 1.9100 | 1.6600 | 1.6800 | 1.6800 | 24,400 |
09 Feb 2024 | 1.8200 | 1.9200 | 1.7600 | 1.8750 | 1.8750 | 30,300 |
08 Feb 2024 | 1.8800 | 1.8800 | 1.7200 | 1.7200 | 1.7200 | 11,100 |
07 Feb 2024 | 1.8400 | 1.9780 | 1.7000 | 1.8800 | 1.8800 | 50,500 |
06 Feb 2024 | 1.7000 | 1.9800 | 1.6700 | 1.8760 | 1.8760 | 115,400 |
05 Feb 2024 | 1.8400 | 1.8400 | 1.5800 | 1.6300 | 1.6300 | 108,000 |
02 Feb 2024 | 1.2700 | 1.7800 | 1.2100 | 1.6100 | 1.6100 | 349,600 |
01 Feb 2024 | 1.2000 | 1.3600 | 1.1000 | 1.2700 | 1.2700 | 106,800 |
31 Jan 2024 | 1.0100 | 1.2900 | 0.9000 | 1.1900 | 1.1900 | 357,700 |
30 Jan 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 8,900 |
29 Jan 2024 | 1.0200 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 33,400 |
26 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0150 | 1.0150 | 4,700 |
25 Jan 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0150 | 1.0150 | 5,700 |
24 Jan 2024 | 1.0400 | 1.0400 | 0.9310 | 1.0100 | 1.0100 | 20,400 |
23 Jan 2024 | 1.0440 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 6,700 |
22 Jan 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 4,200 |
19 Jan 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0380 | 1.0380 | 8,600 |
18 Jan 2024 | 1.0700 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 28,700 |
17 Jan 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 6,400 |
16 Jan 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 18,400 |
12 Jan 2024 | 1.0510 | 1.0510 | 1.0000 | 1.0300 | 1.0300 | 5,600 |
11 Jan 2024 | 1.0290 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 10,900 |
10 Jan 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 5,300 |
09 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 3,400 |
08 Jan 2024 | 1.0000 | 1.0550 | 1.0000 | 1.0290 | 1.0290 | 6,700 |
05 Jan 2024 | 1.0000 | 1.0550 | 1.0000 | 1.0550 | 1.0550 | 6,300 |
04 Jan 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0190 | 1.0190 | 25,400 |
03 Jan 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0290 | 1.0290 | 6,100 |
02 Jan 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0380 | 1.0380 | 11,700 |
29 Dec 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0290 | 1.0290 | 2,900 |
28 Dec 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0290 | 1.0290 | 3,300 |
27 Dec 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 7,100 |
26 Dec 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0390 | 1.0390 | 3,600 |
22 Dec 2023 | 0.9900 | 1.0400 | 0.9900 | 1.0390 | 1.0390 | 3,800 |
21 Dec 2023 | 1.0400 | 1.0400 | 0.8980 | 0.9700 | 0.9700 | 18,800 |
20 Dec 2023 | 1.0390 | 1.0390 | 0.9410 | 1.0300 | 1.0300 | 7,400 |
19 Dec 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 10,500 |
18 Dec 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 3,800 |
15 Dec 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 14,300 |
14 Dec 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 2,000 |
13 Dec 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 15,800 |
12 Dec 2023 | 1.0320 | 1.0490 | 0.9350 | 1.0200 | 1.0200 | 19,000 |
11 Dec 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0480 | 1.0480 | 2,700 |
08 Dec 2023 | 1.0700 | 1.0700 | 1.0490 | 1.0500 | 1.0500 | 2,200 |
07 Dec 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 4,100 |
06 Dec 2023 | 1.0300 | 1.0700 | 0.9200 | 1.0700 | 1.0700 | 11,000 |
05 Dec 2023 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 5,100 |
04 Dec 2023 | 1.0700 | 1.0700 | 1.0350 | 1.0500 | 1.0500 | 1,600 |
01 Dec 2023 | 1.0400 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 4,600 |
30 Nov 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 5,800 |
29 Nov 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 3,100 |
28 Nov 2023 | 1.0700 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 2,100 |
27 Nov 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 3,900 |
24 Nov 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 6,000 |
22 Nov 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 3,600 |
21 Nov 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 4,400 |
20 Nov 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 3,700 |
17 Nov 2023 | 1.0500 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 14,300 |
16 Nov 2023 | 1.0700 | 1.0800 | 1.0000 | 1.0790 | 1.0790 | 7,800 |
15 Nov 2023 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 12,800 |
14 Nov 2023 | 1.0800 | 1.1000 | 1.0000 | 1.0900 | 1.0900 | 21,600 |
13 Nov 2023 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 17,400 |
10 Nov 2023 | 1.1000 | 1.1000 | 1.0750 | 1.0900 | 1.0900 | 19,000 |
09 Nov 2023 | 1.0800 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 15,600 |
08 Nov 2023 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 12,200 |
07 Nov 2023 | 1.0300 | 1.0900 | 1.0100 | 1.0900 | 1.0900 | 22,700 |
06 Nov 2023 | 1.0600 | 1.0900 | 0.9440 | 1.0800 | 1.0800 | 41,000 |
03 Nov 2023 | 1.1000 | 1.1000 | 1.0200 | 1.0910 | 1.0910 | 13,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |