Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9585 | 1.9585 | 8,558 |
02 May 2024 | 1.9100 | 2.0000 | 1.8400 | 2.0000 | 2.0000 | 20,300 |
01 May 2024 | 1.9600 | 1.9600 | 1.7800 | 1.8300 | 1.8300 | 14,900 |
30 Apr 2024 | 2.0600 | 2.0600 | 1.9000 | 1.9700 | 1.9700 | 19,800 |
29 Apr 2024 | 2.2100 | 2.2100 | 1.9500 | 1.9700 | 1.9700 | 179,600 |
26 Apr 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 3,000 |
25 Apr 2024 | 2.1400 | 2.1400 | 2.0100 | 2.0100 | 2.0100 | 7,900 |
24 Apr 2024 | 2.1400 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 6,300 |
23 Apr 2024 | 2.0100 | 2.1400 | 2.0000 | 2.1400 | 2.1400 | 12,200 |
22 Apr 2024 | 2.2000 | 2.2100 | 1.9700 | 1.9700 | 1.9700 | 22,700 |
19 Apr 2024 | 2.2200 | 2.2600 | 2.0000 | 2.0400 | 2.0400 | 17,800 |
18 Apr 2024 | 2.1000 | 2.2500 | 2.1000 | 2.1800 | 2.1800 | 10,600 |
17 Apr 2024 | 2.1800 | 2.2450 | 2.1400 | 2.1400 | 2.1400 | 8,300 |
16 Apr 2024 | 2.2900 | 2.3500 | 2.1400 | 2.1800 | 2.1800 | 35,900 |
15 Apr 2024 | 2.2700 | 2.3440 | 2.1400 | 2.1400 | 2.1400 | 16,900 |
12 Apr 2024 | 2.2900 | 2.3400 | 2.2000 | 2.2500 | 2.2500 | 12,200 |
11 Apr 2024 | 2.3100 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 17,400 |
10 Apr 2024 | 2.3500 | 2.3500 | 2.2900 | 2.3100 | 2.3100 | 9,100 |
09 Apr 2024 | 2.2700 | 2.3700 | 2.2700 | 2.3300 | 2.3300 | 9,000 |
08 Apr 2024 | 2.3200 | 2.3500 | 2.2130 | 2.3000 | 2.3000 | 22,200 |
05 Apr 2024 | 2.3510 | 2.3700 | 2.3000 | 2.3000 | 2.3000 | 8,700 |
04 Apr 2024 | 2.3600 | 2.4250 | 2.3300 | 2.3400 | 2.3400 | 22,200 |
03 Apr 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | 6,100 |
02 Apr 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 14,800 |
01 Apr 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 21,100 |
28 Mar 2024 | 2.3700 | 2.4900 | 2.2500 | 2.4900 | 2.4900 | 38,600 |
27 Mar 2024 | 2.4700 | 2.4700 | 2.1300 | 2.2100 | 2.2100 | 85,900 |
26 Mar 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 22,900 |
25 Mar 2024 | 2.5500 | 2.5500 | 2.4600 | 2.4600 | 2.4600 | 18,000 |
22 Mar 2024 | 2.5100 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 10,700 |
21 Mar 2024 | 2.5000 | 2.5500 | 2.4500 | 2.4900 | 2.4900 | 16,300 |
20 Mar 2024 | 2.5000 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 11,800 |
19 Mar 2024 | 2.5200 | 2.5200 | 2.4000 | 2.4300 | 2.4300 | 11,200 |
18 Mar 2024 | 2.6000 | 2.6000 | 2.4100 | 2.4800 | 2.4800 | 25,700 |
15 Mar 2024 | 2.5000 | 2.5900 | 2.4700 | 2.5000 | 2.5000 | 20,100 |
14 Mar 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4900 | 2.4900 | 32,100 |
13 Mar 2024 | 2.6000 | 2.6000 | 2.4800 | 2.5000 | 2.5000 | 27,500 |
12 Mar 2024 | 2.5400 | 2.5800 | 2.4100 | 2.5300 | 2.5300 | 58,500 |
11 Mar 2024 | 2.5900 | 2.5900 | 2.4300 | 2.4600 | 2.4600 | 24,600 |
08 Mar 2024 | 2.5400 | 2.5700 | 2.3300 | 2.4300 | 2.4300 | 43,300 |
07 Mar 2024 | 2.6000 | 2.6400 | 2.4600 | 2.4900 | 2.4900 | 69,000 |
06 Mar 2024 | 2.5500 | 2.5500 | 2.4300 | 2.5000 | 2.5000 | 43,500 |
05 Mar 2024 | 2.5000 | 2.5000 | 2.3000 | 2.4100 | 2.4100 | 74,200 |
04 Mar 2024 | 2.5800 | 2.5800 | 2.3300 | 2.3400 | 2.3400 | 40,700 |
01 Mar 2024 | 2.4500 | 2.5150 | 2.4100 | 2.4200 | 2.4200 | 31,300 |
29 Feb 2024 | 2.6500 | 2.6500 | 2.4100 | 2.4400 | 2.4400 | 86,500 |
28 Feb 2024 | 2.6600 | 2.7700 | 2.5500 | 2.5900 | 2.5900 | 104,600 |
27 Feb 2024 | 2.5500 | 2.8900 | 2.4500 | 2.7900 | 2.7900 | 253,700 |
26 Feb 2024 | 2.4700 | 2.6210 | 2.4600 | 2.4600 | 2.4600 | 21,900 |
23 Feb 2024 | 2.7500 | 2.7500 | 2.4400 | 2.4600 | 2.4600 | 145,100 |
22 Feb 2024 | 2.7400 | 2.9000 | 2.6200 | 2.8100 | 2.8100 | 82,700 |
21 Feb 2024 | 2.7300 | 2.8500 | 2.6100 | 2.6600 | 2.6600 | 110,800 |
20 Feb 2024 | 2.6500 | 2.7180 | 2.5800 | 2.6800 | 2.6800 | 66,800 |
16 Feb 2024 | 2.6100 | 2.6200 | 2.5100 | 2.5800 | 2.5800 | 60,800 |
15 Feb 2024 | 2.6000 | 2.7500 | 2.5300 | 2.6550 | 2.6550 | 96,000 |
14 Feb 2024 | 2.6200 | 2.6400 | 2.4470 | 2.5900 | 2.5900 | 41,400 |
13 Feb 2024 | 2.5400 | 2.5700 | 2.3100 | 2.3300 | 2.3300 | 86,700 |
12 Feb 2024 | 2.5000 | 2.8100 | 2.5000 | 2.6800 | 2.6800 | 212,400 |
09 Feb 2024 | 2.5100 | 2.6380 | 2.3600 | 2.4300 | 2.4300 | 76,700 |
08 Feb 2024 | 2.7500 | 2.7500 | 2.3600 | 2.4200 | 2.4200 | 204,500 |
07 Feb 2024 | 2.5830 | 2.9300 | 2.5500 | 2.8500 | 2.8500 | 284,200 |
06 Feb 2024 | 2.4900 | 2.6400 | 2.4000 | 2.5500 | 2.5500 | 166,700 |
05 Feb 2024 | 2.1800 | 2.5700 | 2.1500 | 2.4500 | 2.4500 | 131,500 |
02 Feb 2024 | 2.2400 | 2.2400 | 2.1210 | 2.1500 | 2.1500 | 18,500 |
01 Feb 2024 | 2.2000 | 2.2300 | 2.1200 | 2.2300 | 2.2300 | 50,900 |
31 Jan 2024 | 2.1500 | 2.2700 | 2.1000 | 2.1900 | 2.1900 | 46,500 |
30 Jan 2024 | 2.0900 | 2.2200 | 2.0700 | 2.2000 | 2.2000 | 62,400 |
29 Jan 2024 | 2.1600 | 2.1600 | 2.0900 | 2.1400 | 2.1400 | 38,200 |
26 Jan 2024 | 2.1700 | 2.1700 | 2.0200 | 2.0900 | 2.0900 | 23,100 |
25 Jan 2024 | 2.2700 | 2.2900 | 2.1000 | 2.1700 | 2.1700 | 62,500 |
24 Jan 2024 | 2.1300 | 2.2300 | 2.1300 | 2.2000 | 2.2000 | 46,200 |
23 Jan 2024 | 2.1300 | 2.1500 | 1.9800 | 2.0900 | 2.0900 | 46,700 |
22 Jan 2024 | 2.1300 | 2.2200 | 1.8800 | 2.0200 | 2.0200 | 114,800 |
19 Jan 2024 | 2.4000 | 2.4000 | 2.1000 | 2.1600 | 2.1600 | 124,700 |
18 Jan 2024 | 2.4000 | 2.4000 | 2.1300 | 2.2200 | 2.2200 | 190,900 |
17 Jan 2024 | 2.8300 | 2.8300 | 2.3000 | 2.3400 | 2.3400 | 307,900 |
16 Jan 2024 | 2.8800 | 3.0000 | 2.7000 | 2.8300 | 2.8300 | 498,600 |
12 Jan 2024 | 2.8600 | 2.8600 | 2.3600 | 2.5700 | 2.5700 | 436,700 |
11 Jan 2024 | 2.3000 | 3.0100 | 2.2600 | 2.9300 | 2.9300 | 969,000 |
10 Jan 2024 | 2.2800 | 2.4500 | 2.1600 | 2.2400 | 2.2400 | 578,800 |
09 Jan 2024 | 2.2000 | 2.3700 | 2.1300 | 2.1800 | 2.1800 | 542,000 |
08 Jan 2024 | 1.8400 | 2.2800 | 1.8100 | 2.1200 | 2.1200 | 431,100 |
05 Jan 2024 | 1.8400 | 1.8600 | 1.7610 | 1.8200 | 1.8200 | 64,600 |
04 Jan 2024 | 1.8900 | 1.9200 | 1.7700 | 1.7800 | 1.7800 | 61,100 |
03 Jan 2024 | 1.8800 | 2.0200 | 1.7300 | 1.9300 | 1.9300 | 218,500 |
02 Jan 2024 | 1.7800 | 1.9100 | 1.6900 | 1.8550 | 1.8550 | 154,800 |
29 Dec 2023 | 1.8800 | 1.9100 | 1.6800 | 1.7500 | 1.7500 | 237,700 |
28 Dec 2023 | 1.7750 | 2.1000 | 1.6500 | 1.9800 | 1.9800 | 2,101,700 |
27 Dec 2023 | 1.6600 | 1.8500 | 1.6300 | 1.6700 | 1.6700 | 121,000 |
26 Dec 2023 | 1.5800 | 1.6790 | 1.5800 | 1.6200 | 1.6200 | 6,700 |
22 Dec 2023 | 1.6200 | 1.6950 | 1.6100 | 1.6100 | 1.6100 | 14,900 |
21 Dec 2023 | 1.6300 | 1.6730 | 1.5900 | 1.6400 | 1.6400 | 21,500 |
20 Dec 2023 | 1.7300 | 1.7600 | 1.5600 | 1.5800 | 1.5800 | 31,900 |
19 Dec 2023 | 1.7000 | 1.7250 | 1.6580 | 1.6600 | 1.6600 | 9,000 |
18 Dec 2023 | 1.5800 | 1.8100 | 1.5800 | 1.7400 | 1.7400 | 96,100 |
15 Dec 2023 | 1.7100 | 1.7900 | 1.5500 | 1.5700 | 1.5700 | 29,100 |
14 Dec 2023 | 1.7200 | 1.8000 | 1.6400 | 1.6500 | 1.6500 | 59,300 |
13 Dec 2023 | 1.6700 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 16,700 |
12 Dec 2023 | 1.6300 | 1.7300 | 1.6100 | 1.6700 | 1.6700 | 19,300 |
11 Dec 2023 | 1.6100 | 1.6460 | 1.6100 | 1.6300 | 1.6300 | 2,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |