Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.6450 | 2.6500 | 2.5550 | 2.5850 | 2.5850 | 71,148 |
20 May 2024 | 2.7300 | 2.7300 | 2.6200 | 2.6600 | 2.6600 | 39,221 |
17 May 2024 | 2.6950 | 2.7200 | 2.6300 | 2.6450 | 2.6450 | 69,739 |
16 May 2024 | 2.8100 | 2.8100 | 2.7000 | 2.7300 | 2.7300 | 28,892 |
15 May 2024 | 2.7050 | 2.8300 | 2.6850 | 2.7600 | 2.7600 | 86,400 |
14 May 2024 | 2.7000 | 2.7350 | 2.6150 | 2.7150 | 2.7150 | 73,325 |
13 May 2024 | 2.8100 | 2.8400 | 2.6800 | 2.6800 | 2.6800 | 90,867 |
10 May 2024 | 2.7650 | 2.9650 | 2.7650 | 2.8350 | 2.8350 | 153,581 |
09 May 2024 | 2.7600 | 2.8400 | 2.6600 | 2.8200 | 2.8200 | 140,458 |
08 May 2024 | 2.7900 | 2.8200 | 2.7100 | 2.8000 | 2.8000 | 96,324 |
07 May 2024 | 2.9900 | 2.9900 | 2.6700 | 2.7450 | 2.7450 | 407,543 |
06 May 2024 | 2.8600 | 3.0250 | 2.7850 | 2.9050 | 2.9050 | 544,296 |
03 May 2024 | 2.7000 | 2.7900 | 2.6200 | 2.7600 | 2.7600 | 237,739 |
02 May 2024 | 2.5200 | 2.7100 | 2.4500 | 2.6000 | 2.6000 | 259,888 |
30 Apr 2024 | 2.4500 | 2.5300 | 2.4150 | 2.4350 | 2.4350 | 45,292 |
29 Apr 2024 | 2.3500 | 2.4500 | 2.3500 | 2.4500 | 2.4500 | 57,586 |
26 Apr 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3450 | 2.3450 | 45,065 |
25 Apr 2024 | 2.3800 | 2.3900 | 2.3450 | 2.3800 | 2.3800 | 18,491 |
24 Apr 2024 | 2.4800 | 2.4800 | 2.3700 | 2.4050 | 2.4050 | 19,554 |
23 Apr 2024 | 2.4600 | 2.5000 | 2.3850 | 2.4200 | 2.4200 | 55,187 |
22 Apr 2024 | 2.4050 | 2.4550 | 2.3750 | 2.4550 | 2.4550 | 43,945 |
19 Apr 2024 | 2.3300 | 2.4100 | 2.3200 | 2.3900 | 2.3900 | 43,278 |
18 Apr 2024 | 2.4100 | 2.4100 | 2.3250 | 2.3650 | 2.3650 | 26,617 |
17 Apr 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3450 | 2.3450 | 40,901 |
16 Apr 2024 | 2.3200 | 2.3900 | 2.2700 | 2.3600 | 2.3600 | 115,732 |
15 Apr 2024 | 2.4700 | 2.4700 | 2.3000 | 2.3700 | 2.3700 | 219,003 |
12 Apr 2024 | 2.6200 | 2.6600 | 2.5000 | 2.5200 | 2.5200 | 65,757 |
11 Apr 2024 | 2.6100 | 2.7350 | 2.6000 | 2.6200 | 2.6200 | 99,571 |
10 Apr 2024 | 2.5800 | 2.6400 | 2.5300 | 2.6250 | 2.6250 | 64,249 |
09 Apr 2024 | 2.4950 | 2.5950 | 2.4950 | 2.5650 | 2.5650 | 64,674 |
08 Apr 2024 | 2.5500 | 2.5650 | 2.4600 | 2.5250 | 2.5250 | 64,761 |
05 Apr 2024 | 2.5700 | 2.5700 | 2.5050 | 2.5450 | 2.5450 | 26,702 |
04 Apr 2024 | 2.6100 | 2.6600 | 2.5700 | 2.6000 | 2.6000 | 68,661 |
03 Apr 2024 | 2.4950 | 2.6350 | 2.4500 | 2.6000 | 2.6000 | 155,794 |
02 Apr 2024 | 2.5000 | 2.5300 | 2.3900 | 2.4600 | 2.4600 | 70,755 |
28 Mar 2024 | 2.5100 | 2.5380 | 2.4600 | 2.4880 | 2.4880 | 95,217 |
27 Mar 2024 | 2.2980 | 2.5000 | 2.2640 | 2.4780 | 2.4780 | 122,725 |
26 Mar 2024 | 2.3800 | 2.3800 | 2.2320 | 2.2800 | 2.2800 | 108,696 |
25 Mar 2024 | 2.3600 | 2.3980 | 2.3100 | 2.3800 | 2.3800 | 52,008 |
22 Mar 2024 | 2.3000 | 2.3900 | 2.2540 | 2.3500 | 2.3500 | 76,893 |
21 Mar 2024 | 2.2500 | 2.3160 | 2.2200 | 2.2540 | 2.2540 | 75,564 |
20 Mar 2024 | 2.2140 | 2.2420 | 2.1260 | 2.2200 | 2.2200 | 72,071 |
19 Mar 2024 | 2.2700 | 2.2980 | 2.1880 | 2.2160 | 2.2160 | 56,156 |
18 Mar 2024 | 2.3300 | 2.3720 | 2.2780 | 2.3000 | 2.3000 | 37,661 |
15 Mar 2024 | 2.3060 | 2.3540 | 2.3060 | 2.3380 | 2.3380 | 22,264 |
14 Mar 2024 | 2.3700 | 2.4280 | 2.3280 | 2.3500 | 2.3500 | 38,069 |
13 Mar 2024 | 2.4400 | 2.4400 | 2.3420 | 2.3780 | 2.3780 | 26,877 |
12 Mar 2024 | 2.4000 | 2.4500 | 2.3500 | 2.4180 | 2.4180 | 22,610 |
11 Mar 2024 | 2.4800 | 2.5240 | 2.3660 | 2.3860 | 2.3860 | 95,277 |
08 Mar 2024 | 2.2260 | 2.5400 | 2.2260 | 2.4520 | 2.4520 | 217,420 |
07 Mar 2024 | 2.3000 | 2.3040 | 2.2260 | 2.2940 | 2.2940 | 42,155 |
06 Mar 2024 | 2.1840 | 2.3400 | 2.1840 | 2.3000 | 2.3000 | 72,758 |
05 Mar 2024 | 2.3160 | 2.3560 | 2.1660 | 2.2100 | 2.2100 | 117,701 |
04 Mar 2024 | 2.4200 | 2.4200 | 2.3160 | 2.3340 | 2.3340 | 44,536 |
01 Mar 2024 | 2.3000 | 2.3840 | 2.3000 | 2.3400 | 2.3400 | 62,089 |
29 Feb 2024 | 2.3160 | 2.3200 | 2.2420 | 2.2760 | 2.2760 | 73,214 |
28 Feb 2024 | 2.3400 | 2.4040 | 2.2340 | 2.3420 | 2.3420 | 210,467 |
27 Feb 2024 | 2.3800 | 2.4200 | 2.2980 | 2.4180 | 2.4180 | 110,541 |
26 Feb 2024 | 2.4520 | 2.5260 | 2.3740 | 2.4020 | 2.4020 | 127,797 |
23 Feb 2024 | 2.5640 | 2.5780 | 2.4300 | 2.5460 | 2.5460 | 84,124 |
22 Feb 2024 | 2.5380 | 2.5960 | 2.4900 | 2.5620 | 2.5620 | 55,110 |
21 Feb 2024 | 2.4780 | 2.5000 | 2.4220 | 2.4980 | 2.4980 | 45,502 |
20 Feb 2024 | 2.5900 | 2.5900 | 2.3720 | 2.4820 | 2.4820 | 146,056 |
19 Feb 2024 | 2.5720 | 2.6360 | 2.5720 | 2.6000 | 2.6000 | 32,392 |
16 Feb 2024 | 2.6560 | 2.7000 | 2.5620 | 2.5700 | 2.5700 | 76,615 |
15 Feb 2024 | 2.6300 | 2.6500 | 2.5760 | 2.6400 | 2.6400 | 34,884 |
14 Feb 2024 | 2.5260 | 2.6600 | 2.5260 | 2.5820 | 2.5820 | 113,480 |
13 Feb 2024 | 2.7820 | 2.7920 | 2.5000 | 2.5800 | 2.5800 | 333,237 |
12 Feb 2024 | 2.7940 | 2.8800 | 2.6920 | 2.7500 | 2.7500 | 169,859 |
09 Feb 2024 | 2.8200 | 2.8500 | 2.7280 | 2.7280 | 2.7280 | 88,060 |
08 Feb 2024 | 2.7700 | 2.8200 | 2.7180 | 2.8000 | 2.8000 | 119,140 |
07 Feb 2024 | 2.6920 | 2.7760 | 2.6660 | 2.7640 | 2.7640 | 136,753 |
06 Feb 2024 | 2.6220 | 2.7340 | 2.6220 | 2.7320 | 2.7320 | 100,494 |
05 Feb 2024 | 2.6120 | 2.7360 | 2.6120 | 2.6420 | 2.6420 | 76,946 |
02 Feb 2024 | 2.6900 | 2.7500 | 2.6120 | 2.6300 | 2.6300 | 80,274 |
01 Feb 2024 | 2.6920 | 2.7400 | 2.6300 | 2.6860 | 2.6860 | 49,461 |
31 Jan 2024 | 2.6500 | 2.7220 | 2.6120 | 2.7020 | 2.7020 | 74,783 |
30 Jan 2024 | 2.6580 | 2.7800 | 2.6500 | 2.6500 | 2.6500 | 105,715 |
29 Jan 2024 | 2.6800 | 2.6840 | 2.6000 | 2.6820 | 2.6820 | 107,482 |
26 Jan 2024 | 2.5580 | 2.6540 | 2.5080 | 2.6500 | 2.6500 | 100,791 |
25 Jan 2024 | 2.5800 | 2.5800 | 2.3980 | 2.5100 | 2.5100 | 169,872 |
24 Jan 2024 | 2.6000 | 2.6780 | 2.5700 | 2.6000 | 2.6000 | 82,714 |
23 Jan 2024 | 2.4860 | 2.6000 | 2.4860 | 2.5800 | 2.5800 | 110,279 |
22 Jan 2024 | 2.4200 | 2.5820 | 2.4200 | 2.4840 | 2.4840 | 118,231 |
19 Jan 2024 | 2.4000 | 2.4880 | 2.3700 | 2.4440 | 2.4440 | 151,904 |
18 Jan 2024 | 2.3820 | 2.4040 | 2.3120 | 2.4000 | 2.4000 | 75,435 |
17 Jan 2024 | 2.5000 | 2.5160 | 2.3340 | 2.3760 | 2.3760 | 212,077 |
16 Jan 2024 | 2.4700 | 2.5540 | 2.4620 | 2.5480 | 2.5480 | 59,221 |
15 Jan 2024 | 2.5020 | 2.5400 | 2.4820 | 2.4820 | 2.4820 | 78,116 |
12 Jan 2024 | 2.4860 | 2.5780 | 2.4600 | 2.5380 | 2.5380 | 137,532 |
11 Jan 2024 | 2.5960 | 2.6040 | 2.4460 | 2.4700 | 2.4700 | 157,653 |
10 Jan 2024 | 2.6500 | 2.6540 | 2.5500 | 2.5560 | 2.5560 | 145,529 |
09 Jan 2024 | 2.5900 | 2.7200 | 2.5800 | 2.6520 | 2.6520 | 185,665 |
08 Jan 2024 | 2.6600 | 2.6860 | 2.5000 | 2.6100 | 2.6100 | 202,563 |
05 Jan 2024 | 2.6800 | 2.7440 | 2.5860 | 2.6780 | 2.6780 | 203,838 |
04 Jan 2024 | 2.7880 | 2.7880 | 2.6220 | 2.6840 | 2.6840 | 166,970 |
03 Jan 2024 | 2.7300 | 2.8000 | 2.6260 | 2.6620 | 2.6620 | 221,639 |
02 Jan 2024 | 2.8020 | 2.8700 | 2.5860 | 2.7200 | 2.7200 | 373,238 |
29 Dec 2023 | 3.0400 | 3.0500 | 2.7380 | 2.7640 | 2.7640 | 465,283 |
28 Dec 2023 | 3.0720 | 3.1180 | 2.9740 | 3.0880 | 3.0880 | 209,624 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |