Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.4587 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 2,457 |
01 May 2024 | 2.4280 | 2.4500 | 2.3900 | 2.4500 | 2.4500 | 4,415 |
30 Apr 2024 | 2.4200 | 2.4500 | 2.3990 | 2.4000 | 2.4000 | 1,146 |
29 Apr 2024 | 2.5000 | 2.5050 | 2.4500 | 2.4500 | 2.4500 | 5,851 |
26 Apr 2024 | 2.4888 | 2.4900 | 2.4550 | 2.4550 | 2.4550 | 4,567 |
25 Apr 2024 | 2.4808 | 2.4900 | 2.4500 | 2.4800 | 2.4800 | 5,598 |
24 Apr 2024 | 2.4900 | 2.5250 | 2.4850 | 2.5250 | 2.5250 | 5,743 |
23 Apr 2024 | 2.4200 | 2.4988 | 2.4200 | 2.4800 | 2.4800 | 5,171 |
22 Apr 2024 | 2.4100 | 2.4400 | 2.4000 | 2.4399 | 2.4399 | 6,433 |
19 Apr 2024 | 2.4000 | 2.4430 | 2.4000 | 2.4200 | 2.4200 | 7,790 |
18 Apr 2024 | 2.4280 | 2.4700 | 2.3800 | 2.4370 | 2.4370 | 14,918 |
17 Apr 2024 | 2.5050 | 2.5200 | 2.4600 | 2.4800 | 2.4800 | 2,819 |
16 Apr 2024 | 2.4707 | 2.5156 | 2.3900 | 2.4000 | 2.4000 | 8,011 |
15 Apr 2024 | 2.6250 | 2.6250 | 2.5250 | 2.5282 | 2.5282 | 10,172 |
12 Apr 2024 | 2.6700 | 2.7300 | 2.6200 | 2.6200 | 2.6200 | 5,437 |
11 Apr 2024 | 2.7650 | 2.7800 | 2.7010 | 2.7350 | 2.7350 | 8,143 |
10 Apr 2024 | 2.7700 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | 5,702 |
09 Apr 2024 | 2.7800 | 2.8200 | 2.7700 | 2.7900 | 2.7900 | 1,983 |
08 Apr 2024 | 2.7120 | 2.7950 | 2.6600 | 2.7900 | 2.7900 | 18,111 |
05 Apr 2024 | 2.6500 | 2.7000 | 2.6210 | 2.6900 | 2.6900 | 3,676 |
04 Apr 2024 | 2.7200 | 2.7700 | 2.7200 | 2.7250 | 2.7250 | 2,776 |
03 Apr 2024 | 2.6901 | 2.7300 | 2.6698 | 2.7050 | 2.7050 | 790 |
02 Apr 2024 | 2.6920 | 2.7100 | 2.6885 | 2.6891 | 2.6891 | 10,523 |
28 Mar 2024 | 2.8000 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 3,731 |
27 Mar 2024 | 2.7600 | 2.8200 | 2.7500 | 2.8100 | 2.8100 | 10,828 |
26 Mar 2024 | 2.7300 | 2.7950 | 2.7300 | 2.7600 | 2.7600 | 8,997 |
25 Mar 2024 | 2.7300 | 2.7520 | 2.7050 | 2.7200 | 2.7200 | 2,939 |
22 Mar 2024 | 2.7400 | 2.8200 | 2.7100 | 2.7300 | 2.7300 | 7,192 |
21 Mar 2024 | 2.8900 | 2.9950 | 2.7050 | 2.7100 | 2.7100 | 15,261 |
20 Mar 2024 | 2.7100 | 2.8300 | 2.7000 | 2.8300 | 2.8300 | 6,419 |
19 Mar 2024 | 2.7508 | 2.8000 | 2.7300 | 2.7600 | 2.7600 | 3,292 |
18 Mar 2024 | 2.8900 | 2.8900 | 2.7900 | 2.8000 | 2.8000 | 2,757 |
15 Mar 2024 | 2.8320 | 2.9200 | 2.8200 | 2.8900 | 2.8900 | 3,575 |
14 Mar 2024 | 2.9400 | 2.9600 | 2.8900 | 2.8900 | 2.8900 | 5,898 |
13 Mar 2024 | 2.9500 | 2.9900 | 2.9000 | 2.9600 | 2.9600 | 8,371 |
12 Mar 2024 | 2.9400 | 2.9750 | 2.9250 | 2.9500 | 2.9500 | 5,477 |
11 Mar 2024 | 2.8900 | 2.9900 | 2.8900 | 2.9620 | 2.9620 | 10,013 |
08 Mar 2024 | 2.8800 | 2.9600 | 2.8800 | 2.9200 | 2.9200 | 6,482 |
07 Mar 2024 | 2.8600 | 2.9100 | 2.8500 | 2.8800 | 2.8800 | 3,149 |
06 Mar 2024 | 2.8520 | 2.8900 | 2.8000 | 2.8600 | 2.8600 | 8,733 |
05 Mar 2024 | 2.7001 | 2.8100 | 2.7000 | 2.7900 | 2.7900 | 8,130 |
04 Mar 2024 | 2.9720 | 3.0000 | 2.8107 | 2.8120 | 2.8120 | 10,627 |
01 Mar 2024 | 2.8800 | 2.9100 | 2.8600 | 2.9100 | 2.9100 | 1,978 |
29 Feb 2024 | 2.8600 | 2.9000 | 2.8400 | 2.8600 | 2.8600 | 3,898 |
28 Feb 2024 | 2.9192 | 3.0000 | 2.8600 | 2.8600 | 2.8600 | 19,963 |
27 Feb 2024 | 2.8990 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 6,363 |
26 Feb 2024 | 2.7211 | 2.8500 | 2.7000 | 2.7900 | 2.7900 | 9,519 |
23 Feb 2024 | 2.6950 | 2.7250 | 2.6950 | 2.7250 | 2.7250 | 1,820 |
22 Feb 2024 | 2.7477 | 2.7920 | 2.7477 | 2.7850 | 2.7850 | 1,294 |
21 Feb 2024 | 2.7677 | 2.7800 | 2.6900 | 2.7100 | 2.7100 | 3,096 |
20 Feb 2024 | 2.8100 | 2.8400 | 2.7300 | 2.7400 | 2.7400 | 3,704 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.7650 | 2.8900 | 2.7200 | 2.8700 | 2.8700 | 31,695 |
15 Feb 2024 | 2.5900 | 2.6900 | 2.5900 | 2.6800 | 2.6800 | 6,470 |
14 Feb 2024 | 2.5980 | 2.6300 | 2.5600 | 2.5700 | 2.5700 | 28,017 |
13 Feb 2024 | 2.4900 | 2.5700 | 2.4900 | 2.5400 | 2.5400 | 3,551 |
12 Feb 2024 | 2.5500 | 2.6300 | 2.5500 | 2.6200 | 2.6200 | 14,063 |
09 Feb 2024 | 2.5800 | 2.6500 | 2.5800 | 2.6280 | 2.6280 | 14,806 |
08 Feb 2024 | 2.4880 | 2.5600 | 2.4800 | 2.5600 | 2.5600 | 8,969 |
07 Feb 2024 | 2.4750 | 2.5193 | 2.4500 | 2.5100 | 2.5100 | 36,584 |
06 Feb 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4300 | 2.4300 | 18,292 |
05 Feb 2024 | 2.4400 | 2.4600 | 2.3500 | 2.4300 | 2.4300 | 4,761 |
02 Feb 2024 | 2.4100 | 2.4500 | 2.4100 | 2.4500 | 2.4500 | 594 |
01 Feb 2024 | 2.4100 | 2.4800 | 2.4100 | 2.4406 | 2.4406 | 3,238 |
31 Jan 2024 | 2.3300 | 2.4800 | 2.3200 | 2.4700 | 2.4700 | 8,926 |
30 Jan 2024 | 2.4213 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 3,031 |
29 Jan 2024 | 2.3400 | 2.4300 | 2.3300 | 2.4100 | 2.4100 | 52,003 |
26 Jan 2024 | 2.3505 | 2.4300 | 2.3300 | 2.3600 | 2.3600 | 85,396 |
25 Jan 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3300 | 2.3300 | 1,224 |
24 Jan 2024 | 2.2000 | 2.3500 | 2.2000 | 2.2900 | 2.2900 | 3,416 |
23 Jan 2024 | 2.3405 | 2.3650 | 2.3300 | 2.3400 | 2.3400 | 3,134 |
22 Jan 2024 | 2.2100 | 2.3300 | 2.2000 | 2.2880 | 2.2880 | 11,852 |
19 Jan 2024 | 2.0900 | 2.1314 | 2.0600 | 2.1300 | 2.1300 | 2,828 |
18 Jan 2024 | 2.1200 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 7,844 |
17 Jan 2024 | 2.1400 | 2.1400 | 2.0900 | 2.1100 | 2.1100 | 3,335 |
16 Jan 2024 | 2.1800 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 10,033 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2.2350 | 2.2500 | 2.1800 | 2.2500 | 2.2500 | 8,904 |
11 Jan 2024 | 2.2400 | 2.2500 | 2.1900 | 2.2200 | 2.2200 | 230,415 |
10 Jan 2024 | 2.2800 | 2.2850 | 2.2400 | 2.2600 | 2.2600 | 40,282 |
09 Jan 2024 | 2.2711 | 2.3100 | 2.2711 | 2.3100 | 2.3100 | 8,492 |
08 Jan 2024 | 2.3091 | 2.3091 | 2.2912 | 2.3000 | 2.3000 | 2,716 |
05 Jan 2024 | 2.3500 | 2.3500 | 2.3080 | 2.3080 | 2.3080 | 1,104 |
04 Jan 2024 | 2.2797 | 2.3412 | 2.2797 | 2.3400 | 2.3400 | 2,094 |
03 Jan 2024 | 2.3100 | 2.3400 | 2.2900 | 2.3050 | 2.3050 | 8,561 |
02 Jan 2024 | 2.3750 | 2.4100 | 2.3600 | 2.3680 | 2.3680 | 38,737 |
29 Dec 2023 | 2.4700 | 2.5050 | 2.4100 | 2.4300 | 2.4300 | 3,714 |
28 Dec 2023 | 2.4907 | 2.5100 | 2.4500 | 2.4500 | 2.4500 | 22,276 |
27 Dec 2023 | 2.5100 | 2.5250 | 2.4401 | 2.4401 | 2.4401 | 6,738 |
22 Dec 2023 | 2.3700 | 2.4400 | 2.3700 | 2.4400 | 2.4400 | 4,574 |
21 Dec 2023 | 2.3600 | 2.3900 | 2.3500 | 2.3750 | 2.3750 | 11,745 |
20 Dec 2023 | 2.4550 | 2.4800 | 2.4200 | 2.4700 | 2.4700 | 6,951 |
19 Dec 2023 | 2.4180 | 2.4900 | 2.4100 | 2.4900 | 2.4900 | 16,772 |
18 Dec 2023 | 2.3600 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 3,209 |
15 Dec 2023 | 2.3500 | 2.3600 | 2.2900 | 2.3300 | 2.3300 | 4,759 |
14 Dec 2023 | 2.3300 | 2.3900 | 2.3100 | 2.3200 | 2.3200 | 7,740 |
13 Dec 2023 | 2.2350 | 2.2413 | 2.2100 | 2.2100 | 2.2100 | 3,462 |
12 Dec 2023 | 2.2400 | 2.2700 | 2.2150 | 2.2350 | 2.2350 | 53,188 |
11 Dec 2023 | 2.3650 | 2.3700 | 2.2500 | 2.2900 | 2.2900 | 37,568 |
08 Dec 2023 | 2.3912 | 2.4800 | 2.3700 | 2.4200 | 2.4200 | 8,724 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |