Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.9600 | 2.0300 | 1.9529 | 1.9650 | 1.9650 | 10,966 |
18 Apr 2024 | 1.9050 | 1.9700 | 1.9050 | 1.9700 | 1.9700 | 6,600 |
17 Apr 2024 | 1.9060 | 1.9900 | 1.9000 | 1.9600 | 1.9600 | 23,000 |
16 Apr 2024 | 1.9900 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 29,900 |
15 Apr 2024 | 1.9900 | 2.0200 | 1.9000 | 1.9000 | 1.9000 | 32,100 |
12 Apr 2024 | 1.9300 | 2.0900 | 1.9000 | 1.9700 | 1.9700 | 87,100 |
11 Apr 2024 | 1.9100 | 2.0100 | 1.8600 | 1.8900 | 1.8900 | 145,600 |
10 Apr 2024 | 2.1800 | 2.2790 | 1.7600 | 2.1000 | 2.1000 | 2,289,600 |
09 Apr 2024 | 2.1200 | 2.4000 | 2.1010 | 2.1400 | 2.1400 | 273,200 |
08 Apr 2024 | 2.0600 | 2.0600 | 1.9230 | 2.0600 | 2.0600 | 10,600 |
05 Apr 2024 | 1.9900 | 2.0600 | 1.9600 | 2.0490 | 2.0490 | 38,800 |
04 Apr 2024 | 1.9500 | 1.9810 | 1.9200 | 1.9720 | 1.9720 | 15,800 |
03 Apr 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 18,500 |
02 Apr 2024 | 1.9400 | 1.9560 | 1.9150 | 1.9500 | 1.9500 | 16,800 |
01 Apr 2024 | 1.9000 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 9,200 |
28 Mar 2024 | 1.9400 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 28,700 |
27 Mar 2024 | 1.8900 | 1.9600 | 1.8900 | 1.9100 | 1.9100 | 12,600 |
26 Mar 2024 | 1.9050 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | 9,500 |
25 Mar 2024 | 1.9000 | 1.9400 | 1.8400 | 1.9300 | 1.9300 | 66,400 |
22 Mar 2024 | 1.8100 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 8,500 |
21 Mar 2024 | 1.8100 | 1.8600 | 1.7750 | 1.8200 | 1.8200 | 43,500 |
20 Mar 2024 | 1.7700 | 1.8100 | 1.7000 | 1.8100 | 1.8100 | 18,700 |
19 Mar 2024 | 1.7500 | 1.8210 | 1.6820 | 1.7500 | 1.7500 | 70,100 |
18 Mar 2024 | 1.7200 | 1.8920 | 1.7200 | 1.7900 | 1.7900 | 259,700 |
15 Mar 2024 | 1.6400 | 1.8400 | 1.6000 | 1.8400 | 1.8400 | 86,600 |
14 Mar 2024 | 1.6700 | 1.7100 | 1.5600 | 1.6900 | 1.6900 | 48,100 |
13 Mar 2024 | 1.6200 | 1.7200 | 1.6010 | 1.6800 | 1.6800 | 81,700 |
12 Mar 2024 | 1.6280 | 1.6900 | 1.6150 | 1.6300 | 1.6300 | 9,900 |
11 Mar 2024 | 1.5800 | 1.6900 | 1.5800 | 1.6500 | 1.6500 | 47,600 |
08 Mar 2024 | 1.5300 | 1.6500 | 1.5300 | 1.6000 | 1.6000 | 34,000 |
07 Mar 2024 | 1.5450 | 1.6290 | 1.4610 | 1.5400 | 1.5400 | 67,200 |
06 Mar 2024 | 1.5450 | 1.5700 | 1.5110 | 1.5300 | 1.5300 | 10,800 |
05 Mar 2024 | 1.6040 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 19,900 |
04 Mar 2024 | 1.7700 | 1.7700 | 1.6000 | 1.6000 | 1.6000 | 12,700 |
01 Mar 2024 | 1.6690 | 1.7300 | 1.5600 | 1.6100 | 1.6100 | 50,400 |
29 Feb 2024 | 1.4400 | 1.7200 | 1.4400 | 1.5900 | 1.5900 | 84,300 |
28 Feb 2024 | 1.7100 | 1.7700 | 1.4400 | 1.6200 | 1.6200 | 1,862,800 |
27 Feb 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 10,000 |
26 Feb 2024 | 1.5700 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 5,800 |
23 Feb 2024 | 1.5000 | 1.6000 | 1.4500 | 1.5700 | 1.5700 | 9,300 |
22 Feb 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5300 | 1.5300 | 20,700 |
21 Feb 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 4,500 |
20 Feb 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 6,900 |
16 Feb 2024 | 1.6080 | 1.6400 | 1.5400 | 1.5500 | 1.5500 | 35,000 |
15 Feb 2024 | 1.6600 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 36,300 |
14 Feb 2024 | 1.5400 | 1.7700 | 1.5000 | 1.6900 | 1.6900 | 322,500 |
13 Feb 2024 | 1.5000 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 4,200 |
12 Feb 2024 | 1.4500 | 1.6100 | 1.4500 | 1.5700 | 1.5700 | 19,600 |
09 Feb 2024 | 1.4990 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 12,900 |
08 Feb 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 6,000 |
07 Feb 2024 | 1.4500 | 1.5000 | 1.4370 | 1.5000 | 1.5000 | 15,400 |
06 Feb 2024 | 1.4400 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 5,800 |
05 Feb 2024 | 1.4600 | 1.5080 | 1.4000 | 1.4300 | 1.4300 | 10,500 |
02 Feb 2024 | 1.5100 | 1.5500 | 1.4200 | 1.5100 | 1.5100 | 15,600 |
01 Feb 2024 | 1.5120 | 1.5700 | 1.5000 | 1.5700 | 1.5700 | 11,100 |
31 Jan 2024 | 1.5400 | 1.5800 | 1.4400 | 1.5500 | 1.5500 | 18,100 |
30 Jan 2024 | 1.4200 | 1.5800 | 1.4000 | 1.5400 | 1.5400 | 35,100 |
29 Jan 2024 | 1.5000 | 1.5300 | 1.4550 | 1.5100 | 1.5100 | 30,500 |
26 Jan 2024 | 1.4000 | 1.5800 | 1.3910 | 1.5400 | 1.5400 | 74,800 |
25 Jan 2024 | 1.4700 | 1.5000 | 1.3800 | 1.4900 | 1.4900 | 117,800 |
24 Jan 2024 | 1.5400 | 1.6200 | 1.3100 | 1.4800 | 1.4800 | 1,548,400 |
23 Jan 2024 | 1.4100 | 1.4250 | 1.3650 | 1.4000 | 1.4000 | 21,700 |
22 Jan 2024 | 1.3500 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 11,200 |
19 Jan 2024 | 1.4300 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 16,700 |
18 Jan 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 7,400 |
17 Jan 2024 | 1.4580 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 11,100 |
16 Jan 2024 | 1.4200 | 1.4580 | 1.4200 | 1.4430 | 1.4430 | 7,600 |
12 Jan 2024 | 1.5200 | 1.5200 | 1.4300 | 1.4460 | 1.4460 | 18,200 |
11 Jan 2024 | 1.4300 | 1.4850 | 1.4200 | 1.4850 | 1.4850 | 13,900 |
10 Jan 2024 | 1.5060 | 1.5400 | 1.4400 | 1.5000 | 1.5000 | 7,700 |
09 Jan 2024 | 1.5220 | 1.6070 | 1.4400 | 1.4400 | 1.4400 | 19,100 |
08 Jan 2024 | 1.4700 | 1.6310 | 1.4400 | 1.5750 | 1.5750 | 92,700 |
05 Jan 2024 | 1.4400 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 23,100 |
04 Jan 2024 | 1.4300 | 1.5400 | 1.3600 | 1.4900 | 1.4900 | 476,600 |
03 Jan 2024 | 1.4700 | 1.4930 | 1.4200 | 1.4300 | 1.4300 | 10,200 |
02 Jan 2024 | 1.4900 | 1.5700 | 1.4200 | 1.5200 | 1.5200 | 65,200 |
29 Dec 2023 | 1.4300 | 1.4600 | 1.3300 | 1.4400 | 1.4400 | 112,200 |
28 Dec 2023 | 1.6100 | 1.7000 | 1.3200 | 1.4240 | 1.4240 | 1,268,100 |
27 Dec 2023 | 1.5600 | 1.6700 | 1.5500 | 1.6000 | 1.6000 | 23,100 |
26 Dec 2023 | 1.5990 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 15,400 |
22 Dec 2023 | 1.6000 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 6,600 |
21 Dec 2023 | 1.5850 | 1.5920 | 1.5600 | 1.5700 | 1.5700 | 5,300 |
20 Dec 2023 | 1.6100 | 1.6350 | 1.5500 | 1.5500 | 1.5500 | 17,200 |
19 Dec 2023 | 1.5500 | 1.6800 | 1.5500 | 1.6000 | 1.6000 | 37,000 |
18 Dec 2023 | 1.5100 | 1.5550 | 1.5100 | 1.5500 | 1.5500 | 37,100 |
15 Dec 2023 | 1.5000 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 16,700 |
14 Dec 2023 | 1.3900 | 1.5500 | 1.3900 | 1.5000 | 1.5000 | 12,500 |
13 Dec 2023 | 1.4000 | 1.4330 | 1.3600 | 1.3900 | 1.3900 | 42,600 |
12 Dec 2023 | 1.4100 | 1.4200 | 1.3200 | 1.3800 | 1.3800 | 14,500 |
11 Dec 2023 | 1.4400 | 1.4700 | 1.3000 | 1.4400 | 1.4400 | 26,100 |
08 Dec 2023 | 1.4700 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 28,500 |
07 Dec 2023 | 1.3800 | 1.4800 | 1.3400 | 1.4800 | 1.4800 | 12,200 |
06 Dec 2023 | 1.3400 | 1.4200 | 1.3100 | 1.3600 | 1.3600 | 30,100 |
05 Dec 2023 | 1.3700 | 1.4000 | 1.3550 | 1.3970 | 1.3970 | 14,700 |
04 Dec 2023 | 1.4900 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 9,100 |
01 Dec 2023 | 1.4900 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 25,000 |
30 Nov 2023 | 1.5800 | 1.6480 | 1.5200 | 1.5500 | 1.5500 | 18,200 |
29 Nov 2023 | 1.5800 | 1.6300 | 1.5000 | 1.5800 | 1.5800 | 21,600 |
28 Nov 2023 | 1.6600 | 1.7500 | 1.4130 | 1.6600 | 1.6600 | 79,100 |
27 Nov 2023 | 1.8300 | 1.8600 | 1.6000 | 1.7700 | 1.7700 | 39,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |