Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.5100 | 2.6700 | 2.5100 | 2.6700 | 2.6700 | 9,587 |
07 May 2024 | 2.6000 | 2.6200 | 2.5100 | 2.5100 | 2.5100 | 4,587 |
06 May 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 9,745 |
03 May 2024 | 2.5300 | 2.5400 | 2.5300 | 2.5400 | 2.5400 | 2,124 |
02 May 2024 | 2.7000 | 2.7000 | 2.5200 | 2.5600 | 2.5600 | 3,629 |
01 May 2024 | 2.5200 | 2.6800 | 2.5000 | 2.6800 | 2.6800 | 10,166 |
30 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 200 |
29 Apr 2024 | 2.6900 | 2.6900 | 2.6800 | 2.6800 | 2.6800 | 3,962 |
26 Apr 2024 | 2.5300 | 2.7000 | 2.5300 | 2.6900 | 2.6900 | 1,417 |
25 Apr 2024 | 2.6900 | 2.6900 | 2.5000 | 2.5000 | 2.5000 | 1,448 |
24 Apr 2024 | 2.5200 | 2.7000 | 2.5000 | 2.7000 | 2.7000 | 6,277 |
23 Apr 2024 | 2.5200 | 2.5200 | 2.4900 | 2.4900 | 2.4900 | 5,064 |
22 Apr 2024 | 2.4600 | 2.4900 | 2.4600 | 2.4900 | 2.4900 | 424 |
19 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 10 |
18 Apr 2024 | 2.5400 | 2.5400 | 2.4400 | 2.4400 | 2.4400 | 1,317 |
17 Apr 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 160 |
16 Apr 2024 | 2.6200 | 2.8700 | 2.5200 | 2.6000 | 2.6000 | 11,725 |
15 Apr 2024 | 2.8000 | 2.8800 | 2.6200 | 2.6200 | 2.6200 | 25,487 |
12 Apr 2024 | 2.6200 | 2.7600 | 2.6200 | 2.7600 | 2.7600 | 11,146 |
11 Apr 2024 | 2.6300 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 1,072 |
10 Apr 2024 | 2.6300 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 3,692 |
09 Apr 2024 | 2.6600 | 2.7100 | 2.6200 | 2.7000 | 2.7000 | 3,729 |
08 Apr 2024 | 2.6200 | 2.7900 | 2.6200 | 2.7700 | 2.7700 | 3,445 |
05 Apr 2024 | 2.7700 | 2.8000 | 2.6000 | 2.6200 | 2.6200 | 5,727 |
04 Apr 2024 | 2.5600 | 2.9200 | 2.3900 | 2.6100 | 2.6100 | 18,011 |
03 Apr 2024 | 2.6100 | 2.8200 | 2.5000 | 2.5800 | 2.5800 | 30,001 |
02 Apr 2024 | 2.9200 | 2.9200 | 2.5000 | 2.5800 | 2.5800 | 15,104 |
27 Mar 2024 | 2.8900 | 3.0000 | 2.6800 | 2.9250 | 2.9250 | 56,299 |
26 Mar 2024 | 2.7950 | 3.0000 | 2.6050 | 2.9000 | 2.9000 | 31,582 |
25 Mar 2024 | 2.7400 | 3.0350 | 2.7400 | 2.7950 | 2.7950 | 24,448 |
22 Mar 2024 | 2.7750 | 2.7750 | 2.5500 | 2.7000 | 2.7000 | 11,564 |
21 Mar 2024 | 2.5300 | 2.7300 | 2.5000 | 2.5300 | 2.5300 | 9,633 |
20 Mar 2024 | 2.7000 | 2.8500 | 2.5300 | 2.5300 | 2.5300 | 41,186 |
19 Mar 2024 | 2.7000 | 2.8350 | 2.5450 | 2.6200 | 2.6200 | 2,698 |
18 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1,134 |
15 Mar 2024 | 2.4700 | 2.8400 | 2.4700 | 2.7000 | 2.7000 | 54,850 |
14 Mar 2024 | 2.5700 | 2.5700 | 2.4600 | 2.4800 | 2.4800 | 5,894 |
13 Mar 2024 | 2.4950 | 2.6750 | 2.4950 | 2.5650 | 2.5650 | 31,986 |
12 Mar 2024 | 2.4100 | 2.6900 | 2.4100 | 2.5700 | 2.5700 | 11,289 |
11 Mar 2024 | 2.1700 | 2.5800 | 2.1700 | 2.5700 | 2.5700 | 32,138 |
08 Mar 2024 | 2.3200 | 2.5700 | 2.3200 | 2.5700 | 2.5700 | 5,962 |
07 Mar 2024 | 2.4700 | 2.4700 | 2.2500 | 2.3200 | 2.3200 | 12,881 |
06 Mar 2024 | 2.4800 | 2.6900 | 2.4600 | 2.4600 | 2.4600 | 3,713 |
05 Mar 2024 | 2.4650 | 2.6950 | 2.4650 | 2.4800 | 2.4800 | 7,009 |
04 Mar 2024 | 2.7000 | 2.7000 | 2.4600 | 2.4600 | 2.4600 | 9,844 |
01 Mar 2024 | 2.4750 | 2.7000 | 2.4750 | 2.7000 | 2.7000 | 15,951 |
29 Feb 2024 | 2.5500 | 2.6500 | 2.3600 | 2.6500 | 2.6500 | 10,119 |
28 Feb 2024 | 2.6500 | 2.7000 | 2.5500 | 2.5850 | 2.5850 | 26,548 |
27 Feb 2024 | 2.2900 | 2.7000 | 2.2750 | 2.6500 | 2.6500 | 21,301 |
26 Feb 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 4,320 |
23 Feb 2024 | 2.2050 | 2.2900 | 2.2050 | 2.2400 | 2.2400 | 1,796 |
22 Feb 2024 | 2.3450 | 2.3450 | 2.3200 | 2.3200 | 2.3200 | 10,007 |
21 Feb 2024 | 2.3200 | 2.4000 | 2.3200 | 2.4000 | 2.4000 | 1,391 |
20 Feb 2024 | 2.3200 | 2.4000 | 2.3100 | 2.3600 | 2.3600 | 11,945 |
19 Feb 2024 | 2.5000 | 2.5000 | 2.4100 | 2.4200 | 2.4200 | 3,748 |
16 Feb 2024 | 2.5500 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 3,163 |
15 Feb 2024 | 2.5050 | 2.5500 | 2.5050 | 2.5500 | 2.5500 | 8,748 |
14 Feb 2024 | 2.5800 | 2.6000 | 2.5700 | 2.6000 | 2.6000 | 8,414 |
13 Feb 2024 | 2.5750 | 2.5750 | 2.5200 | 2.5700 | 2.5700 | 6,492 |
12 Feb 2024 | 2.6300 | 2.6300 | 2.4950 | 2.5100 | 2.5100 | 55,598 |
09 Feb 2024 | 2.6100 | 2.6750 | 2.6000 | 2.6750 | 2.6750 | 4,710 |
08 Feb 2024 | 2.6900 | 2.7350 | 2.6100 | 2.7350 | 2.7350 | 2,033 |
07 Feb 2024 | 2.6400 | 2.6900 | 2.6000 | 2.6900 | 2.6900 | 3,511 |
06 Feb 2024 | 2.6900 | 2.6900 | 2.6400 | 2.6400 | 2.6400 | 1,161 |
05 Feb 2024 | 2.7950 | 2.7950 | 2.6050 | 2.6500 | 2.6500 | 7,979 |
02 Feb 2024 | 2.6150 | 2.8000 | 2.6150 | 2.7950 | 2.7950 | 8,492 |
01 Feb 2024 | 2.6100 | 2.7950 | 2.6000 | 2.6850 | 2.6850 | 8,047 |
31 Jan 2024 | 2.7400 | 2.7400 | 2.6100 | 2.6100 | 2.6100 | 6,409 |
30 Jan 2024 | 2.6100 | 2.7350 | 2.6100 | 2.7350 | 2.7350 | 2,189 |
29 Jan 2024 | 2.6100 | 2.7900 | 2.6100 | 2.6100 | 2.6100 | 764 |
26 Jan 2024 | 2.6750 | 2.6750 | 2.6100 | 2.6100 | 2.6100 | 1,566 |
25 Jan 2024 | 2.5600 | 2.7250 | 2.5600 | 2.7000 | 2.7000 | 4,520 |
24 Jan 2024 | 2.7450 | 2.7450 | 2.5900 | 2.5950 | 2.5950 | 4,180 |
23 Jan 2024 | 2.7500 | 2.8000 | 2.6250 | 2.6250 | 2.6250 | 18,971 |
22 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 1,210 |
19 Jan 2024 | 2.8600 | 2.8600 | 2.7500 | 2.8500 | 2.8500 | 572 |
18 Jan 2024 | 2.7000 | 2.8400 | 2.6950 | 2.7500 | 2.7500 | 24,010 |
17 Jan 2024 | 2.5800 | 2.7550 | 2.5800 | 2.7100 | 2.7100 | 7,086 |
16 Jan 2024 | 2.6950 | 2.6950 | 2.5750 | 2.6500 | 2.6500 | 10,369 |
15 Jan 2024 | 2.5950 | 2.6950 | 2.5950 | 2.6950 | 2.6950 | 5,179 |
12 Jan 2024 | 2.6650 | 2.6650 | 2.5200 | 2.6500 | 2.6500 | 32,711 |
11 Jan 2024 | 2.6500 | 2.7950 | 2.6450 | 2.6450 | 2.6450 | 5,467 |
10 Jan 2024 | 2.6850 | 2.8300 | 2.6000 | 2.6500 | 2.6500 | 15,813 |
09 Jan 2024 | 2.6800 | 2.7700 | 2.6500 | 2.6800 | 2.6800 | 35,914 |
08 Jan 2024 | 2.7200 | 2.7200 | 2.6800 | 2.7100 | 2.7100 | 10,741 |
05 Jan 2024 | 2.6650 | 2.7050 | 2.6650 | 2.7050 | 2.7050 | 2,728 |
04 Jan 2024 | 2.7000 | 2.9050 | 2.6600 | 2.7000 | 2.7000 | 22,168 |
03 Jan 2024 | 2.6750 | 2.7200 | 2.6650 | 2.7200 | 2.7200 | 346 |
02 Jan 2024 | 2.7900 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 5,382 |
29 Dec 2023 | 2.7100 | 2.8950 | 2.7100 | 2.7100 | 2.7100 | 24,226 |
28 Dec 2023 | 2.6100 | 2.9950 | 2.6100 | 2.7050 | 2.7050 | 34,813 |
27 Dec 2023 | 2.6500 | 2.8500 | 2.6000 | 2.6450 | 2.6450 | 13,111 |
22 Dec 2023 | 2.6500 | 2.7100 | 2.6500 | 2.6900 | 2.6900 | 11,281 |
21 Dec 2023 | 2.6600 | 2.8100 | 2.6600 | 2.7300 | 2.7300 | 7,615 |
20 Dec 2023 | 2.7000 | 2.8200 | 2.7000 | 2.8100 | 2.8100 | 14,923 |
19 Dec 2023 | 2.6900 | 2.7600 | 2.6700 | 2.7600 | 2.7600 | 25,380 |
18 Dec 2023 | 2.8350 | 2.8650 | 2.7850 | 2.8650 | 2.8650 | 32,537 |
15 Dec 2023 | 2.6650 | 2.9100 | 2.6550 | 2.8350 | 2.8350 | 50,342 |
14 Dec 2023 | 2.9900 | 2.9900 | 2.7550 | 2.9000 | 2.9000 | 14,901 |
13 Dec 2023 | 2.6900 | 2.9900 | 2.6550 | 2.9900 | 2.9900 | 5,936 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |