Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 2.480 | 2.490 | 2.460 | 2.460 | 2.460 | 8,248,000 |
31 May 2024 | 2.480 | 2.480 | 2.470 | 2.480 | 2.480 | 284,000 |
30 May 2024 | 2.490 | 2.490 | 2.470 | 2.490 | 2.490 | 1,692,000 |
29 May 2024 | 2.480 | 2.490 | 2.470 | 2.490 | 2.490 | 2,001,000 |
28 May 2024 | 2.460 | 2.500 | 2.440 | 2.490 | 2.490 | 9,351,000 |
27 May 2024 | 2.490 | 2.490 | 2.480 | 2.490 | 2.490 | 3,666,000 |
24 May 2024 | 2.490 | 2.500 | 2.480 | 2.490 | 2.490 | 7,773,000 |
23 May 2024 | 2.500 | 2.500 | 2.490 | 2.500 | 2.500 | 2,822,000 |
22 May 2024 | 2.490 | 2.510 | 2.480 | 2.490 | 2.490 | 11,250,000 |
21 May 2024 | 2.500 | 2.520 | 2.480 | 2.490 | 2.490 | 23,403,000 |
20 May 2024 | 2.540 | 2.540 | 2.470 | 2.500 | 2.500 | 20,566,000 |
17 May 2024 | 2.530 | 2.550 | 2.520 | 2.550 | 2.550 | 21,030,000 |
16 May 2024 | 2.530 | 2.530 | 2.520 | 2.520 | 2.520 | 15,350,000 |
14 May 2024 | 2.530 | 2.540 | 2.510 | 2.530 | 2.530 | 12,139,000 |
13 May 2024 | 2.530 | 2.540 | 2.520 | 2.530 | 2.530 | 27,915,988 |
10 May 2024 | 2.410 | 2.560 | 2.410 | 2.530 | 2.530 | 60,676,343 |
09 May 2024 | 2.100 | 2.130 | 2.070 | 2.100 | 2.100 | 854,000 |
08 May 2024 | 2.060 | 2.100 | 2.030 | 2.080 | 2.080 | 825,000 |
07 May 2024 | 2.080 | 2.110 | 2.060 | 2.060 | 2.060 | 1,544,000 |
06 May 2024 | 2.100 | 2.100 | 2.080 | 2.100 | 2.100 | 583,000 |
03 May 2024 | 2.120 | 2.130 | 2.060 | 2.110 | 2.110 | 1,775,000 |
02 May 2024 | 2.120 | 2.160 | 2.100 | 2.150 | 2.150 | 652,000 |
30 Apr 2024 | 2.140 | 2.140 | 2.100 | 2.120 | 2.120 | 519,000 |
29 Apr 2024 | 2.130 | 2.180 | 2.110 | 2.130 | 2.130 | 833,000 |
26 Apr 2024 | 2.160 | 2.160 | 2.110 | 2.120 | 2.120 | 852,000 |
25 Apr 2024 | 2.140 | 2.190 | 2.110 | 2.160 | 2.160 | 1,843,000 |
24 Apr 2024 | 2.130 | 2.180 | 2.130 | 2.160 | 2.160 | 1,447,000 |
23 Apr 2024 | 2.120 | 2.160 | 2.120 | 2.140 | 2.140 | 628,000 |
22 Apr 2024 | 2.070 | 2.150 | 2.070 | 2.120 | 2.120 | 549,000 |
19 Apr 2024 | 2.090 | 2.090 | 2.060 | 2.080 | 2.080 | 838,000 |
18 Apr 2024 | 2.150 | 2.150 | 2.080 | 2.090 | 2.090 | 1,012,000 |
17 Apr 2024 | 2.080 | 2.130 | 2.070 | 2.100 | 2.100 | 763,000 |
16 Apr 2024 | 2.140 | 2.140 | 2.070 | 2.080 | 2.080 | 1,461,000 |
15 Apr 2024 | 2.180 | 2.180 | 2.100 | 2.130 | 2.130 | 802,000 |
12 Apr 2024 | 2.120 | 2.210 | 2.100 | 2.190 | 2.190 | 3,271,000 |
11 Apr 2024 | 2.100 | 2.120 | 2.060 | 2.120 | 2.120 | 1,842,000 |
10 Apr 2024 | 2.170 | 2.180 | 2.130 | 2.130 | 2.130 | 758,000 |
09 Apr 2024 | 2.180 | 2.190 | 2.160 | 2.180 | 2.180 | 617,000 |
08 Apr 2024 | 2.180 | 2.200 | 2.100 | 2.180 | 2.180 | 4,638,233 |
05 Apr 2024 | 2.190 | 2.200 | 2.120 | 2.170 | 2.170 | 3,639,000 |
03 Apr 2024 | 2.130 | 2.200 | 2.120 | 2.190 | 2.190 | 2,641,000 |
02 Apr 2024 | 2.150 | 2.150 | 1.940 | 2.130 | 2.130 | 13,654,000 |
28 Mar 2024 | 2.100 | 2.210 | 2.090 | 2.170 | 2.170 | 3,418,000 |
27 Mar 2024 | 2.060 | 2.130 | 2.050 | 2.100 | 2.100 | 68,342,000 |
26 Mar 2024 | 1.990 | 2.080 | 1.990 | 2.050 | 2.050 | 529,000 |
25 Mar 2024 | 2.020 | 2.060 | 2.020 | 2.030 | 2.030 | 2,624,000 |
22 Mar 2024 | 2.000 | 2.060 | 2.000 | 2.050 | 2.050 | 1,658,000 |
21 Mar 2024 | 2.000 | 2.030 | 1.990 | 2.010 | 2.010 | 873,000 |
20 Mar 2024 | 2.020 | 2.030 | 2.000 | 2.020 | 2.020 | 515,000 |
19 Mar 2024 | 2.020 | 2.050 | 1.990 | 2.020 | 2.020 | 1,329,000 |
18 Mar 2024 | 1.960 | 2.000 | 1.940 | 1.980 | 1.980 | 891,000 |
15 Mar 2024 | 1.930 | 1.970 | 1.930 | 1.960 | 1.960 | 1,315,000 |
14 Mar 2024 | 2.050 | 2.050 | 1.910 | 1.930 | 1.930 | 1,976,000 |
13 Mar 2024 | 1.990 | 2.070 | 1.990 | 2.050 | 2.050 | 1,228,000 |
12 Mar 2024 | 2.020 | 2.040 | 1.950 | 1.980 | 1.980 | 2,249,000 |
11 Mar 2024 | 2.000 | 2.020 | 1.960 | 2.020 | 2.020 | 533,000 |
08 Mar 2024 | 1.950 | 2.010 | 1.950 | 1.970 | 1.970 | 1,015,000 |
07 Mar 2024 | 2.040 | 2.080 | 1.950 | 1.980 | 1.980 | 1,343,000 |
06 Mar 2024 | 1.960 | 2.090 | 1.950 | 2.080 | 2.080 | 3,207,000 |
05 Mar 2024 | 1.910 | 1.960 | 1.910 | 1.950 | 1.950 | 916,000 |
04 Mar 2024 | 1.910 | 1.940 | 1.900 | 1.920 | 1.920 | 978,266 |
01 Mar 2024 | 1.900 | 1.930 | 1.900 | 1.910 | 1.910 | 1,004,000 |
29 Feb 2024 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 1,362,000 |
28 Feb 2024 | 1.900 | 1.940 | 1.890 | 1.900 | 1.900 | 609,000 |
27 Feb 2024 | 1.910 | 1.930 | 1.860 | 1.900 | 1.900 | 2,597,000 |
26 Feb 2024 | 1.850 | 1.890 | 1.850 | 1.880 | 1.880 | 580,000 |
23 Feb 2024 | 1.810 | 1.860 | 1.810 | 1.860 | 1.860 | 1,358,000 |
22 Feb 2024 | 1.830 | 1.830 | 1.800 | 1.810 | 1.810 | 2,770,000 |
21 Feb 2024 | 1.750 | 1.840 | 1.750 | 1.830 | 1.830 | 1,864,000 |
20 Feb 2024 | 1.750 | 1.760 | 1.750 | 1.750 | 1.750 | 706,000 |
19 Feb 2024 | 1.750 | 1.780 | 1.740 | 1.770 | 1.770 | 339,000 |
16 Feb 2024 | 1.720 | 1.780 | 1.720 | 1.780 | 1.780 | 2,489,000 |
15 Feb 2024 | 1.730 | 1.740 | 1.710 | 1.730 | 1.730 | 2,320,000 |
14 Feb 2024 | 1.720 | 1.740 | 1.710 | 1.720 | 1.720 | 954,000 |
09 Feb 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
08 Feb 2024 | 1.750 | 1.740 | 1.660 | 1.710 | 1.710 | 1,291,000 |
07 Feb 2024 | 1.760 | 1.790 | 1.720 | 1.720 | 1.720 | 1,316,000 |
06 Feb 2024 | 1.690 | 1.770 | 1.690 | 1.750 | 1.750 | 1,726,000 |
05 Feb 2024 | 1.650 | 1.670 | 1.610 | 1.650 | 1.650 | 2,765,000 |
02 Feb 2024 | 1.630 | 1.660 | 1.610 | 1.610 | 1.610 | 1,718,000 |
01 Feb 2024 | 1.600 | 1.670 | 1.600 | 1.610 | 1.610 | 216,000 |
31 Jan 2024 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 2,132,000 |
30 Jan 2024 | 1.660 | 1.700 | 1.620 | 1.620 | 1.620 | 2,036,000 |
29 Jan 2024 | 1.730 | 1.790 | 1.600 | 1.660 | 1.660 | 4,810,000 |
26 Jan 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
25 Jan 2024 | 1.730 | 1.740 | 1.730 | 1.730 | 1.730 | 698,000 |
24 Jan 2024 | 1.770 | 1.780 | 1.720 | 1.740 | 1.740 | 1,005,000 |
23 Jan 2024 | 1.780 | 1.790 | 1.740 | 1.740 | 1.740 | 1,228,000 |
22 Jan 2024 | 1.780 | 1.780 | 1.740 | 1.750 | 1.750 | 2,101,000 |
19 Jan 2024 | 1.810 | 1.810 | 1.750 | 1.780 | 1.780 | 1,011,000 |
18 Jan 2024 | 1.780 | 1.820 | 1.760 | 1.800 | 1.800 | 1,190,000 |
17 Jan 2024 | 1.820 | 1.850 | 1.770 | 1.800 | 1.800 | 3,007,000 |
16 Jan 2024 | 1.850 | 1.860 | 1.810 | 1.820 | 1.820 | 872,000 |
15 Jan 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | - |
12 Jan 2024 | 1.870 | 1.890 | 1.800 | 1.820 | 1.820 | 1,088,000 |
11 Jan 2024 | 1.880 | 1.880 | 1.800 | 1.880 | 1.880 | 863,000 |
10 Jan 2024 | 1.770 | 1.800 | 1.760 | 1.760 | 1.760 | 3,006,000 |
09 Jan 2024 | 1.810 | 1.810 | 1.770 | 1.770 | 1.770 | 1,126,000 |
08 Jan 2024 | 1.810 | 1.820 | 1.780 | 1.800 | 1.800 | 1,359,000 |
05 Jan 2024 | 1.800 | 1.830 | 1.800 | 1.810 | 1.810 | 1,058,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |