Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.4300 | 2.4551 | 2.3000 | 2.3300 | 2.3300 | 23,455 |
18 Apr 2024 | 2.5400 | 2.5400 | 2.4010 | 2.4800 | 2.4800 | 36,100 |
17 Apr 2024 | 2.2300 | 2.5800 | 2.1510 | 2.4800 | 2.4800 | 181,500 |
16 Apr 2024 | 2.0000 | 2.3300 | 1.7510 | 2.1850 | 2.1850 | 259,000 |
15 Apr 2024 | 2.2100 | 2.2400 | 2.0200 | 2.0500 | 2.0500 | 85,700 |
12 Apr 2024 | 2.4000 | 2.4100 | 2.1300 | 2.2300 | 2.2300 | 145,700 |
11 Apr 2024 | 2.3500 | 2.3900 | 2.2360 | 2.3600 | 2.3600 | 47,000 |
10 Apr 2024 | 2.2500 | 2.4400 | 2.1800 | 2.3000 | 2.3000 | 99,800 |
09 Apr 2024 | 2.2400 | 2.4800 | 2.2000 | 2.2700 | 2.2700 | 154,100 |
08 Apr 2024 | 2.3000 | 2.3000 | 2.1900 | 2.2400 | 2.2400 | 46,000 |
05 Apr 2024 | 2.3100 | 2.3900 | 2.2000 | 2.2700 | 2.2700 | 224,600 |
04 Apr 2024 | 2.6000 | 2.6500 | 2.3000 | 2.3300 | 2.3300 | 182,500 |
03 Apr 2024 | 2.8100 | 2.9300 | 2.4500 | 2.4900 | 2.4900 | 224,300 |
02 Apr 2024 | 2.7500 | 2.9650 | 2.6300 | 2.8100 | 2.8100 | 382,500 |
01 Apr 2024 | 2.4100 | 2.7890 | 2.4100 | 2.6800 | 2.6800 | 339,000 |
28 Mar 2024 | 2.2100 | 2.7200 | 2.1720 | 2.4400 | 2.4400 | 705,500 |
27 Mar 2024 | 2.3700 | 2.4700 | 2.0500 | 2.0800 | 2.0800 | 291,500 |
26 Mar 2024 | 2.0800 | 2.5500 | 2.0400 | 2.3700 | 2.3700 | 482,100 |
25 Mar 2024 | 2.1500 | 2.2400 | 2.0400 | 2.0400 | 2.0400 | 205,000 |
22 Mar 2024 | 2.2600 | 2.3400 | 2.1200 | 2.1600 | 2.1600 | 204,200 |
21 Mar 2024 | 2.1500 | 2.2200 | 2.0800 | 2.1500 | 2.1500 | 93,700 |
20 Mar 2024 | 2.1300 | 2.2000 | 2.0400 | 2.1300 | 2.1300 | 320,500 |
19 Mar 2024 | 2.2500 | 2.3200 | 2.1000 | 2.2100 | 2.2100 | 193,400 |
18 Mar 2024 | 2.6200 | 2.6600 | 2.1800 | 2.3200 | 2.3200 | 347,700 |
15 Mar 2024 | 2.2800 | 2.6990 | 2.2800 | 2.6600 | 2.6600 | 313,600 |
14 Mar 2024 | 2.6800 | 2.9300 | 2.2500 | 2.3700 | 2.3700 | 585,100 |
13 Mar 2024 | 2.2600 | 2.8200 | 2.2600 | 2.6500 | 2.6500 | 901,100 |
12 Mar 2024 | 2.0000 | 2.3500 | 1.7500 | 2.2600 | 2.2600 | 904,400 |
11 Mar 2024 | 1.8900 | 2.4000 | 1.8600 | 1.9600 | 1.9600 | 3,540,800 |
08 Mar 2024 | 1.6500 | 1.8200 | 1.6000 | 1.7500 | 1.7500 | 1,098,900 |
07 Mar 2024 | 1.9600 | 1.9900 | 1.5600 | 1.6500 | 1.6500 | 853,900 |
06 Mar 2024 | 1.6500 | 2.1600 | 1.5000 | 1.9700 | 1.9700 | 6,667,300 |
05 Mar 2024 | 1.5200 | 1.5550 | 1.4630 | 1.5300 | 1.5300 | 2,697,900 |
04 Mar 2024 | 1.5900 | 1.6000 | 1.4130 | 1.4700 | 1.4700 | 81,900 |
01 Mar 2024 | 1.4500 | 1.6300 | 1.4500 | 1.6000 | 1.6000 | 94,700 |
29 Feb 2024 | 1.4900 | 1.5900 | 1.3950 | 1.4300 | 1.4300 | 121,500 |
28 Feb 2024 | 1.8000 | 1.8100 | 1.4800 | 1.4800 | 1.4800 | 115,700 |
27 Feb 2024 | 1.6600 | 1.9700 | 1.5100 | 1.8200 | 1.8200 | 363,500 |
26 Feb 2024 | 1.4500 | 1.7300 | 1.4500 | 1.7000 | 1.7000 | 162,000 |
23 Feb 2024 | 1.4400 | 1.4500 | 1.4010 | 1.4500 | 1.4500 | 108,600 |
22 Feb 2024 | 1.4200 | 1.4500 | 1.3700 | 1.4200 | 1.4200 | 33,500 |
21 Feb 2024 | 1.4500 | 1.4500 | 1.3500 | 1.4020 | 1.4020 | 28,300 |
20 Feb 2024 | 1.3900 | 1.4670 | 1.2600 | 1.4180 | 1.4180 | 165,300 |
16 Feb 2024 | 1.1900 | 1.3900 | 1.1900 | 1.3400 | 1.3400 | 225,100 |
15 Feb 2024 | 1.2700 | 1.2740 | 1.1500 | 1.2300 | 1.2300 | 39,700 |
14 Feb 2024 | 1.2200 | 1.2900 | 1.1630 | 1.2800 | 1.2800 | 22,800 |
13 Feb 2024 | 1.3100 | 1.3480 | 1.1700 | 1.2400 | 1.2400 | 35,400 |
12 Feb 2024 | 1.3100 | 1.3480 | 1.2100 | 1.3100 | 1.3100 | 52,400 |
09 Feb 2024 | 1.0800 | 1.3300 | 1.0800 | 1.2800 | 1.2800 | 316,600 |
08 Feb 2024 | 1.1200 | 1.1700 | 1.0800 | 1.1200 | 1.1200 | 131,600 |
07 Feb 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 46,600 |
06 Feb 2024 | 1.1800 | 1.2070 | 1.1100 | 1.1900 | 1.1900 | 89,000 |
05 Feb 2024 | 1.1500 | 1.2100 | 1.0830 | 1.1500 | 1.1500 | 85,200 |
02 Feb 2024 | 1.2100 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 39,300 |
01 Feb 2024 | 1.2300 | 1.2900 | 1.1940 | 1.2200 | 1.2200 | 31,900 |
31 Jan 2024 | 1.3800 | 1.4100 | 1.2200 | 1.2200 | 1.2200 | 120,900 |
30 Jan 2024 | 1.3700 | 1.4000 | 1.2600 | 1.3800 | 1.3800 | 183,900 |
29 Jan 2024 | 1.3000 | 1.4700 | 1.2500 | 1.3500 | 1.3500 | 317,900 |
26 Jan 2024 | 1.3600 | 1.3950 | 1.1000 | 1.3000 | 1.3000 | 787,700 |
25 Jan 2024 | 1.7200 | 1.7200 | 1.4000 | 1.4300 | 1.4300 | 484,200 |
24 Jan 2024 | 1.7500 | 1.8400 | 1.6100 | 1.7300 | 1.7300 | 350,500 |
23 Jan 2024 | 1.6100 | 2.1600 | 1.5150 | 1.7700 | 1.7700 | 1,772,700 |
22 Jan 2024 | 1.1100 | 1.8400 | 1.1100 | 1.7200 | 1.7200 | 3,306,400 |
19 Jan 2024 | 1.1500 | 1.3500 | 1.0900 | 1.1600 | 1.1600 | 3,117,300 |
18 Jan 2024 | 1.0600 | 1.3500 | 0.9730 | 1.1500 | 1.1500 | 17,253,700 |
17 Jan 2024 | 0.9100 | 0.9100 | 0.8200 | 0.8450 | 0.8450 | 2,476,900 |
16 Jan 2024 | 1.0300 | 1.0700 | 0.9200 | 0.9200 | 0.9200 | 126,700 |
12 Jan 2024 | 1.0800 | 1.2450 | 1.0500 | 1.0500 | 1.0500 | 34,100 |
11 Jan 2024 | 1.2200 | 1.2850 | 1.1000 | 1.1000 | 1.1000 | 80,400 |
10 Jan 2024 | 1.2700 | 1.3950 | 1.2700 | 1.2700 | 1.2700 | 44,200 |
09 Jan 2024 | 1.3900 | 1.4800 | 1.3000 | 1.3200 | 1.3200 | 62,700 |
08 Jan 2024 | 1.5350 | 1.5800 | 1.4500 | 1.4500 | 1.4500 | 47,700 |
05 Jan 2024 | 1.5400 | 1.5800 | 1.4600 | 1.5100 | 1.5100 | 56,400 |
04 Jan 2024 | 1.6800 | 1.7640 | 1.5300 | 1.5700 | 1.5700 | 40,100 |
03 Jan 2024 | 1.7000 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 15,300 |
02 Jan 2024 | 1.8000 | 1.8500 | 1.7300 | 1.7400 | 1.7400 | 28,800 |
29 Dec 2023 | 1.7900 | 1.8530 | 1.7500 | 1.7500 | 1.7500 | 35,000 |
28 Dec 2023 | 1.8100 | 1.8900 | 1.7800 | 1.7800 | 1.7800 | 20,800 |
27 Dec 2023 | 1.8500 | 1.9300 | 1.7910 | 1.8100 | 1.8100 | 54,200 |
26 Dec 2023 | 1.8400 | 1.9500 | 1.8000 | 1.8100 | 1.8100 | 49,000 |
22 Dec 2023 | 1.9400 | 2.0070 | 1.8500 | 1.8500 | 1.8500 | 59,400 |
21 Dec 2023 | 1.9400 | 2.0500 | 1.9200 | 1.9500 | 1.9500 | 82,900 |
20 Dec 2023 | 2.1600 | 2.1600 | 1.8500 | 1.8800 | 1.8800 | 120,300 |
19 Dec 2023 | 2.2500 | 2.2500 | 2.0000 | 2.1000 | 2.1000 | 219,900 |
18 Dec 2023 | 1.8000 | 1.9900 | 1.8000 | 1.9900 | 1.9900 | 90,800 |
15 Dec 2023 | 2.0500 | 2.0800 | 1.8200 | 1.8700 | 1.8700 | 93,800 |
14 Dec 2023 | 1.7000 | 2.1360 | 1.6500 | 2.0100 | 2.0100 | 190,700 |
13 Dec 2023 | 1.9500 | 1.9670 | 1.6500 | 1.7300 | 1.7300 | 116,600 |
12 Dec 2023 | 2.1000 | 2.1340 | 1.8600 | 1.8900 | 1.8900 | 118,700 |
11 Dec 2023 | 2.0300 | 2.2100 | 1.9900 | 2.0900 | 2.0900 | 152,000 |
08 Dec 2023 | 2.0800 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 88,400 |
07 Dec 2023 | 1.9900 | 2.2300 | 1.9800 | 2.1000 | 2.1000 | 271,100 |
06 Dec 2023 | 2.0300 | 2.0800 | 1.9600 | 2.0300 | 2.0300 | 173,700 |
05 Dec 2023 | 1.9100 | 2.0800 | 1.8900 | 2.0200 | 2.0200 | 180,900 |
04 Dec 2023 | 1.6500 | 1.9900 | 1.6500 | 1.9800 | 1.9800 | 641,800 |
01 Dec 2023 | 2.1000 | 2.1000 | 1.3600 | 1.5000 | 1.5000 | 806,400 |
30 Nov 2023 | 2.0100 | 2.2700 | 2.0100 | 2.0600 | 2.0600 | 398,800 |
29 Nov 2023 | 2.3500 | 2.3890 | 2.0100 | 2.2600 | 2.2600 | 802,900 |
28 Nov 2023 | 2.1900 | 2.7400 | 2.0600 | 2.3300 | 2.3300 | 2,713,800 |
27 Nov 2023 | 1.9900 | 2.2000 | 1.7600 | 2.1900 | 2.1900 | 1,392,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |