Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
18 Apr 2024 | 2.3600 | 2.4300 | 2.3460 | 2.4300 | 2.4300 | 1,584,723 |
17 Apr 2024 | 2.3440 | 2.3960 | 2.3420 | 2.3960 | 2.3960 | 1,189,770 |
16 Apr 2024 | 2.3460 | 2.3540 | 2.3440 | 2.3480 | 2.3480 | 847,230 |
15 Apr 2024 | 2.3400 | 2.3560 | 2.3400 | 2.3500 | 2.3500 | 1,942,358 |
12 Apr 2024 | 2.3400 | 2.3460 | 2.3400 | 2.3440 | 2.3440 | 534,471 |
11 Apr 2024 | 2.3420 | 2.3440 | 2.3400 | 2.3400 | 2.3400 | 1,174,377 |
10 Apr 2024 | 2.3400 | 2.3460 | 2.3400 | 2.3420 | 2.3420 | 867,436 |
09 Apr 2024 | 2.3480 | 2.3480 | 2.3400 | 2.3400 | 2.3400 | 1,432,570 |
08 Apr 2024 | 2.3460 | 2.3500 | 2.3400 | 2.3400 | 2.3400 | 1,509,455 |
05 Apr 2024 | 2.3480 | 2.3540 | 2.3480 | 2.3480 | 2.3480 | 1,447,223 |
04 Apr 2024 | 2.3500 | 2.3540 | 2.3500 | 2.3500 | 2.3500 | 477,400 |
03 Apr 2024 | 2.3480 | 2.3540 | 2.3480 | 2.3500 | 2.3500 | 946,560 |
02 Apr 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | 2.3400 | 499,791 |
28 Mar 2024 | 2.3510 | 2.3550 | 2.3490 | 2.3550 | 2.3550 | 1,071,186 |
27 Mar 2024 | 2.3470 | 2.3570 | 2.3470 | 2.3510 | 2.3510 | 715,694 |
26 Mar 2024 | 2.3460 | 2.3540 | 2.3460 | 2.3500 | 2.3500 | 500,357 |
25 Mar 2024 | 2.3470 | 2.3550 | 2.3450 | 2.3550 | 2.3550 | 1,614,532 |
22 Mar 2024 | 2.3460 | 2.3500 | 2.3460 | 2.3500 | 2.3500 | 775,633 |
21 Mar 2024 | 2.3410 | 2.3530 | 2.3400 | 2.3450 | 2.3450 | 466,016 |
20 Mar 2024 | 2.3450 | 2.3530 | 2.3450 | 2.3500 | 2.3500 | 362,228 |
19 Mar 2024 | 2.3480 | 2.3520 | 2.3450 | 2.3500 | 2.3500 | 984,827 |
18 Mar 2024 | 2.3480 | 2.3510 | 2.3480 | 2.3500 | 2.3500 | 924,433 |
15 Mar 2024 | 2.3430 | 2.3520 | 2.3430 | 2.3510 | 2.3510 | 624,522 |
14 Mar 2024 | 2.3500 | 2.3550 | 2.3440 | 2.3440 | 2.3440 | 592,026 |
13 Mar 2024 | 2.3430 | 2.3570 | 2.3430 | 2.3510 | 2.3510 | 622,117 |
12 Mar 2024 | 2.3470 | 2.3510 | 2.3420 | 2.3420 | 2.3420 | 446,620 |
11 Mar 2024 | 2.3440 | 2.3530 | 2.3440 | 2.3500 | 2.3500 | 3,039,601 |
08 Mar 2024 | 2.3460 | 2.3520 | 2.3450 | 2.3460 | 2.3460 | 879,692 |
07 Mar 2024 | 2.3500 | 2.3550 | 2.3480 | 2.3500 | 2.3500 | 1,626,569 |
06 Mar 2024 | 2.3500 | 2.3690 | 2.3250 | 2.3400 | 2.3400 | 864,676 |
05 Mar 2024 | 2.3810 | 2.3910 | 2.3420 | 2.3420 | 2.3420 | 231,937 |
04 Mar 2024 | 2.3400 | 2.3730 | 2.3400 | 2.3590 | 2.3590 | 287,959 |
01 Mar 2024 | 2.3400 | 2.3830 | 2.3400 | 2.3520 | 2.3520 | 174,645 |
29 Feb 2024 | 2.3540 | 2.3660 | 2.3480 | 2.3500 | 2.3500 | 364,863 |
28 Feb 2024 | 2.3800 | 2.3870 | 2.3490 | 2.3550 | 2.3550 | 175,094 |
27 Feb 2024 | 2.3410 | 2.3590 | 2.3410 | 2.3500 | 2.3500 | 241,073 |
26 Feb 2024 | 2.3580 | 2.3890 | 2.3410 | 2.3410 | 2.3410 | 334,275 |
23 Feb 2024 | 2.4000 | 2.4000 | 2.3480 | 2.3870 | 2.3870 | 455,006 |
22 Feb 2024 | 2.3670 | 2.4140 | 2.3620 | 2.3970 | 2.3970 | 520,204 |
21 Feb 2024 | 2.3600 | 2.3950 | 2.3530 | 2.3700 | 2.3700 | 852,949 |
20 Feb 2024 | 2.3400 | 2.3560 | 2.3400 | 2.3520 | 2.3520 | 336,166 |
19 Feb 2024 | 2.3600 | 2.3650 | 2.3380 | 2.3470 | 2.3470 | 524,821 |
16 Feb 2024 | 2.3490 | 2.3650 | 2.3480 | 2.3650 | 2.3650 | 767,355 |
15 Feb 2024 | 2.3500 | 2.3550 | 2.3440 | 2.3480 | 2.3480 | 333,606 |
14 Feb 2024 | 2.3410 | 2.3550 | 2.3400 | 2.3400 | 2.3400 | 647,679 |
13 Feb 2024 | 2.3450 | 2.3530 | 2.3220 | 2.3400 | 2.3400 | 815,840 |
12 Feb 2024 | 2.3450 | 2.3590 | 2.3450 | 2.3450 | 2.3450 | 374,013 |
09 Feb 2024 | 2.3470 | 2.3540 | 2.3340 | 2.3420 | 2.3420 | 800,803 |
08 Feb 2024 | 2.3440 | 2.3620 | 2.3440 | 2.3500 | 2.3500 | 904,755 |
07 Feb 2024 | 2.3410 | 2.3600 | 2.3410 | 2.3500 | 2.3500 | 1,278,520 |
06 Feb 2024 | 2.3300 | 2.3670 | 2.3300 | 2.3580 | 2.3580 | 1,017,708 |
05 Feb 2024 | 2.3500 | 2.3650 | 2.3460 | 2.3510 | 2.3510 | 921,450 |
02 Feb 2024 | 2.3410 | 2.3570 | 2.3410 | 2.3500 | 2.3500 | 558,918 |
01 Feb 2024 | 2.3500 | 2.3550 | 2.3120 | 2.3380 | 2.3380 | 2,017,681 |
31 Jan 2024 | 2.3500 | 2.3580 | 2.3500 | 2.3500 | 2.3500 | 1,143,204 |
30 Jan 2024 | 2.3550 | 2.3890 | 2.3490 | 2.3600 | 2.3600 | 1,336,091 |
29 Jan 2024 | 2.3490 | 2.3600 | 2.3490 | 2.3600 | 2.3600 | 1,157,054 |
26 Jan 2024 | 2.3480 | 2.3540 | 2.3450 | 2.3500 | 2.3500 | 899,851 |
25 Jan 2024 | 2.3460 | 2.3580 | 2.3450 | 2.3500 | 2.3500 | 2,054,953 |
24 Jan 2024 | 2.3580 | 2.3600 | 2.3430 | 2.3500 | 2.3500 | 20,147,257 |
23 Jan 2024 | 2.3480 | 2.3610 | 2.3440 | 2.3610 | 2.3610 | 2,058,663 |
22 Jan 2024 | 2.3460 | 2.3700 | 2.3360 | 2.3500 | 2.3500 | 3,787,422 |
19 Jan 2024 | 2.3480 | 2.3550 | 2.3310 | 2.3550 | 2.3550 | 833,355 |
18 Jan 2024 | 2.3500 | 2.3540 | 2.2020 | 2.3540 | 2.3540 | 3,385,816 |
17 Jan 2024 | 2.3490 | 2.3530 | 2.3480 | 2.3490 | 2.3490 | 3,948,969 |
16 Jan 2024 | 2.3490 | 2.3530 | 2.3490 | 2.3500 | 2.3500 | 7,912,806 |
15 Jan 2024 | 2.3510 | 2.3550 | 2.3500 | 2.3500 | 2.3500 | 10,623,091 |
12 Jan 2024 | 2.3490 | 2.3550 | 2.3450 | 2.3500 | 2.3500 | 6,201,050 |
11 Jan 2024 | 2.3500 | 2.3520 | 2.3490 | 2.3500 | 2.3500 | 4,414,520 |
10 Jan 2024 | 2.3510 | 2.3530 | 2.3500 | 2.3500 | 2.3500 | 3,860,330 |
09 Jan 2024 | 2.3500 | 2.3550 | 2.3500 | 2.3550 | 2.3550 | 3,756,279 |
08 Jan 2024 | 2.3500 | 2.3510 | 2.3490 | 2.3500 | 2.3500 | 5,611,738 |
05 Jan 2024 | 2.3500 | 2.3520 | 2.3490 | 2.3500 | 2.3500 | 10,735,714 |
04 Jan 2024 | 2.3500 | 2.3520 | 2.3490 | 2.3500 | 2.3500 | 6,296,046 |
03 Jan 2024 | 2.3510 | 2.3570 | 2.3490 | 2.3500 | 2.3500 | 4,896,448 |
02 Jan 2024 | 2.3500 | 2.3630 | 2.3470 | 2.3520 | 2.3520 | 5,753,772 |
29 Dec 2023 | 2.3520 | 2.3550 | 2.3490 | 2.3520 | 2.3520 | 2,522,242 |
28 Dec 2023 | 2.3580 | 2.3750 | 2.3500 | 2.3550 | 2.3550 | 4,237,161 |
27 Dec 2023 | 2.3510 | 2.3690 | 2.3510 | 2.3690 | 2.3690 | 6,891,128 |
22 Dec 2023 | 2.3490 | 2.3550 | 2.3490 | 2.3550 | 2.3550 | 3,537,979 |
21 Dec 2023 | 2.3500 | 2.3520 | 2.3490 | 2.3490 | 2.3490 | 3,938,624 |
20 Dec 2023 | 2.3500 | 2.3520 | 2.3500 | 2.3500 | 2.3500 | 7,030,495 |
19 Dec 2023 | 2.3500 | 2.3520 | 2.3490 | 2.3500 | 2.3500 | 3,256,178 |
18 Dec 2023 | 2.3490 | 2.3510 | 2.3490 | 2.3500 | 2.3500 | 5,146,539 |
15 Dec 2023 | 2.3500 | 2.3520 | 2.3490 | 2.3490 | 2.3490 | 18,543,817 |
14 Dec 2023 | 2.3500 | 2.3520 | 2.3490 | 2.3510 | 2.3510 | 9,765,454 |
13 Dec 2023 | 2.3490 | 2.3510 | 2.3490 | 2.3500 | 2.3500 | 6,513,840 |
12 Dec 2023 | 2.3500 | 2.3510 | 2.3460 | 2.3500 | 2.3500 | 8,228,569 |
11 Dec 2023 | 2.3500 | 2.3510 | 2.3490 | 2.3500 | 2.3500 | 5,640,685 |
08 Dec 2023 | 2.3490 | 2.3520 | 2.3490 | 2.3510 | 2.3510 | 6,853,755 |
07 Dec 2023 | 2.3490 | 2.3540 | 2.3490 | 2.3500 | 2.3500 | 11,787,327 |
06 Dec 2023 | 2.3490 | 2.3510 | 2.3490 | 2.3490 | 2.3490 | 5,947,188 |
05 Dec 2023 | 2.3490 | 2.3520 | 2.3490 | 2.3500 | 2.3500 | 8,208,184 |
04 Dec 2023 | 2.3500 | 2.3530 | 2.3490 | 2.3490 | 2.3490 | 8,815,642 |
01 Dec 2023 | 2.3510 | 2.3570 | 2.3490 | 2.3490 | 2.3490 | 9,151,453 |
30 Nov 2023 | 2.3500 | 2.3590 | 2.3490 | 2.3500 | 2.3500 | 141,239,786 |
29 Nov 2023 | 2.3490 | 2.3510 | 2.3490 | 2.3500 | 2.3500 | 8,988,464 |
28 Nov 2023 | 2.3500 | 2.3520 | 2.3490 | 2.3490 | 2.3490 | 9,038,835 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |