Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.6230 | 2.7160 | 2.6060 | 2.6330 | 2.6330 | 38,908 |
02 May 2024 | 2.5980 | 2.6092 | 2.6092 | 2.6190 | 2.6190 | 24,738 |
01 May 2024 | 2.6110 | 2.6110 | 2.6110 | 2.6110 | 2.6110 | - |
30 Apr 2024 | 2.5740 | 2.6400 | 2.4820 | 2.6110 | 2.6110 | 10,134 |
29 Apr 2024 | 2.4410 | 2.5460 | 2.3640 | 2.5250 | 2.5250 | 13,253 |
26 Apr 2024 | 2.3770 | 2.4420 | 2.3940 | 2.4360 | 2.4360 | 24,557 |
25 Apr 2024 | 2.3870 | 2.4080 | 2.3360 | 2.3560 | 2.3560 | 33,053 |
24 Apr 2024 | 2.4140 | 2.4120 | 2.3799 | 2.3750 | 2.3750 | 42,031 |
23 Apr 2024 | 2.4060 | 2.4680 | 2.4080 | 2.4060 | 2.4060 | 119,353 |
22 Apr 2024 | 2.3280 | 2.4100 | 2.2640 | 2.3950 | 2.3950 | 102,726 |
19 Apr 2024 | 2.2250 | 2.3260 | 2.2460 | 2.3010 | 2.3010 | 54,634 |
18 Apr 2024 | 2.2290 | 2.2900 | 2.2440 | 2.2810 | 2.2810 | 44,536 |
17 Apr 2024 | 2.2250 | 2.2441 | 2.2200 | 2.2210 | 2.2210 | 56,534 |
16 Apr 2024 | 2.2400 | 2.2400 | 2.1560 | 2.2440 | 2.2440 | 57,297 |
15 Apr 2024 | 2.3130 | 2.3200 | 2.2500 | 2.2740 | 2.2740 | 125,659 |
12 Apr 2024 | 2.3630 | 2.4440 | 2.3271 | 2.3380 | 2.3380 | 155,630 |
11 Apr 2024 | 2.3870 | 2.4280 | 2.3380 | 2.3650 | 2.3650 | 84,070 |
10 Apr 2024 | 2.4100 | 2.4620 | 2.3540 | 2.3690 | 2.3690 | 141,886 |
09 Apr 2024 | 2.3240 | 2.4480 | 2.3120 | 2.4120 | 2.4120 | 99,264 |
08 Apr 2024 | 2.4360 | 2.4200 | 2.3419 | 2.3540 | 2.3540 | 134,998 |
05 Apr 2024 | 2.5800 | 2.5600 | 2.4020 | 2.4220 | 2.4220 | 209,020 |
04 Apr 2024 | 2.5700 | 2.6500 | 2.5340 | 2.6400 | 2.6400 | 100,658 |
03 Apr 2024 | 2.4570 | 2.5720 | 2.4480 | 2.5160 | 2.5160 | 100,657 |
02 Apr 2024 | 2.4820 | 2.5520 | 2.4539 | 2.4610 | 2.4610 | 67,588 |
28 Mar 2024 | 2.4860 | 2.4900 | 2.4360 | 2.4670 | 2.4670 | 31,846 |
27 Mar 2024 | 2.4880 | 2.4900 | 2.4400 | 2.4570 | 2.4570 | 73,846 |
26 Mar 2024 | 2.4820 | 2.4840 | 2.4300 | 2.4470 | 2.4470 | 36,714 |
25 Mar 2024 | 2.4200 | 2.5200 | 2.3300 | 2.4690 | 2.4690 | 120,473 |
22 Mar 2024 | 2.3580 | 2.3880 | 2.2820 | 2.3730 | 2.3730 | 21,807 |
21 Mar 2024 | 2.2930 | 2.3820 | 2.3320 | 2.3630 | 2.3630 | 83,535 |
20 Mar 2024 | 2.3030 | 2.3260 | 2.2480 | 2.3070 | 2.3070 | 48,162 |
19 Mar 2024 | 2.2990 | 2.3680 | 2.2800 | 2.3280 | 2.3280 | 93,241 |
18 Mar 2024 | 2.2760 | 2.2800 | 2.2200 | 2.2620 | 2.2620 | 66,405 |
15 Mar 2024 | 2.3050 | 2.3140 | 2.2620 | 2.2740 | 2.2740 | 64,871 |
14 Mar 2024 | 2.2810 | 2.3500 | 2.2680 | 2.3130 | 2.3130 | 77,419 |
13 Mar 2024 | 2.3930 | 2.4600 | 2.2819 | 2.2850 | 2.2850 | 118,451 |
12 Mar 2024 | 2.3560 | 2.4180 | 2.3620 | 2.3970 | 2.3970 | 54,809 |
11 Mar 2024 | 2.3830 | 2.4020 | 2.3260 | 2.3540 | 2.3540 | 78,054 |
08 Mar 2024 | 2.4240 | 2.4200 | 2.3860 | 2.4020 | 2.4020 | 97,214 |
07 Mar 2024 | 2.3500 | 2.4920 | 2.3100 | 2.4550 | 2.4550 | 130,251 |
06 Mar 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3300 | 2.3300 | 64,048 |
05 Mar 2024 | 2.2580 | 2.3120 | 2.2020 | 2.2810 | 2.2810 | 106,332 |
04 Mar 2024 | 2.2400 | 2.2740 | 2.2380 | 2.2460 | 2.2460 | 116,803 |
01 Mar 2024 | 2.3440 | 2.3340 | 2.2439 | 2.2870 | 2.2870 | 73,460 |
29 Feb 2024 | 2.2990 | 2.3460 | 2.2740 | 2.3170 | 2.3170 | 205,530 |
28 Feb 2024 | 2.5470 | 2.6000 | 2.2820 | 2.2850 | 2.2850 | 92,776 |
27 Feb 2024 | 2.5410 | 2.5660 | 2.4740 | 2.5450 | 2.5450 | 65,584 |
26 Feb 2024 | 2.4960 | 2.5560 | 2.4880 | 2.5450 | 2.5450 | 79,470 |
23 Feb 2024 | 2.5550 | 2.5520 | 2.4920 | 2.4960 | 2.4960 | 61,519 |
22 Feb 2024 | 2.5000 | 2.6000 | 2.4840 | 2.5720 | 2.5720 | 114,150 |
21 Feb 2024 | 2.5000 | 2.5360 | 2.4700 | 2.5160 | 2.5160 | 93,638 |
20 Feb 2024 | 2.5330 | 2.5060 | 2.4400 | 2.4730 | 2.4730 | 95,453 |
19 Feb 2024 | 2.5490 | 2.5920 | 2.4880 | 2.5250 | 2.5250 | 71,821 |
16 Feb 2024 | 2.6890 | 2.7100 | 2.5600 | 2.5740 | 2.5740 | 81,135 |
15 Feb 2024 | 2.6480 | 2.7120 | 2.5920 | 2.6520 | 2.6520 | 48,152 |
14 Feb 2024 | 2.6030 | 2.6800 | 2.5560 | 2.6600 | 2.6600 | 43,604 |
13 Feb 2024 | 2.7050 | 2.8220 | 2.5960 | 2.6270 | 2.6270 | 66,778 |
12 Feb 2024 | 2.7170 | 2.7580 | 2.6560 | 2.7150 | 2.7150 | 66,297 |
09 Feb 2024 | 2.6500 | 2.7060 | 2.6100 | 2.6950 | 2.6950 | 123,106 |
08 Feb 2024 | 2.5290 | 2.6640 | 2.5040 | 2.6290 | 2.6290 | 213,878 |
07 Feb 2024 | 2.6030 | 2.6160 | 2.5080 | 2.5210 | 2.5210 | 93,795 |
06 Feb 2024 | 2.5430 | 2.6247 | 2.5560 | 2.6050 | 2.6050 | 111,102 |
05 Feb 2024 | 2.5980 | 2.6540 | 2.5520 | 2.5450 | 2.5450 | 105,870 |
02 Feb 2024 | 2.5550 | 2.6080 | 2.5680 | 2.6010 | 2.6010 | 110,786 |
01 Feb 2024 | 2.6720 | 2.6760 | 2.5340 | 2.5390 | 2.5390 | 48,576 |
31 Jan 2024 | 2.7320 | 2.7358 | 2.6878 | 2.6950 | 2.6950 | 50,139 |
30 Jan 2024 | 2.7260 | 2.8200 | 2.7200 | 2.7560 | 2.7560 | 33,719 |
29 Jan 2024 | 2.7690 | 2.7680 | 2.7000 | 2.7380 | 2.7380 | 83,933 |
26 Jan 2024 | 2.7380 | 2.7720 | 2.7200 | 2.7750 | 2.7750 | 114,674 |
25 Jan 2024 | 2.7030 | 2.7506 | 2.7000 | 2.7520 | 2.7520 | 39,749 |
24 Jan 2024 | 2.7730 | 2.8080 | 2.7099 | 2.7360 | 2.7360 | 45,970 |
23 Jan 2024 | 2.7050 | 2.8000 | 2.6700 | 2.7890 | 2.7890 | 291,692 |
22 Jan 2024 | 2.7440 | 2.8060 | 2.6958 | 2.7340 | 2.7340 | 100,978 |
19 Jan 2024 | 2.7130 | 2.7660 | 2.6685 | 2.7110 | 2.7110 | 390,520 |
18 Jan 2024 | 2.5800 | 2.7080 | 2.5500 | 2.6810 | 2.6810 | 305,058 |
17 Jan 2024 | 2.5620 | 2.5801 | 2.4740 | 2.5680 | 2.5680 | 251,711 |
16 Jan 2024 | 2.6290 | 2.6560 | 2.5680 | 2.5820 | 2.5820 | 140,320 |
15 Jan 2024 | 2.6220 | 2.6460 | 2.5940 | 2.6310 | 2.6310 | 50,619 |
12 Jan 2024 | 2.6700 | 2.7160 | 2.6200 | 2.6700 | 2.6700 | 37,566 |
11 Jan 2024 | 2.6950 | 2.7260 | 2.6540 | 2.6870 | 2.6870 | 47,224 |
10 Jan 2024 | 2.7300 | 2.7620 | 2.6400 | 2.6500 | 2.6500 | 115,877 |
09 Jan 2024 | 2.8140 | 2.8200 | 2.7439 | 2.7650 | 2.7650 | 73,568 |
08 Jan 2024 | 2.7260 | 2.8200 | 2.7070 | 2.8000 | 2.8000 | 196,708 |
05 Jan 2024 | 2.7130 | 2.7200 | 2.6020 | 2.7220 | 2.7220 | 64,886 |
04 Jan 2024 | 2.6640 | 2.7460 | 2.6440 | 2.6580 | 2.6580 | 146,987 |
03 Jan 2024 | 2.8000 | 2.8600 | 2.5740 | 2.6270 | 2.6270 | 420,644 |
02 Jan 2024 | 2.9160 | 2.9680 | 2.8380 | 2.8470 | 2.8470 | 116,197 |
29 Dec 2023 | 2.8750 | 2.9500 | 2.8320 | 2.9040 | 2.9040 | 132,153 |
28 Dec 2023 | 2.8490 | 2.9200 | 2.8400 | 2.8450 | 2.8450 | 81,858 |
27 Dec 2023 | 2.7930 | 2.8302 | 2.7220 | 2.8220 | 2.8220 | 82,935 |
22 Dec 2023 | 2.7710 | 2.8160 | 2.7600 | 2.7790 | 2.7790 | 96,056 |
21 Dec 2023 | 2.7610 | 2.7822 | 2.6860 | 2.7540 | 2.7540 | 50,074 |
20 Dec 2023 | 2.7320 | 2.8140 | 2.7180 | 2.7500 | 2.7500 | 70,910 |
19 Dec 2023 | 2.7610 | 2.7920 | 2.7259 | 2.7650 | 2.7650 | 114,775 |
18 Dec 2023 | 2.7090 | 2.7780 | 2.6800 | 2.7630 | 2.7630 | 106,092 |
15 Dec 2023 | 2.8380 | 2.8920 | 2.7260 | 2.7300 | 2.7300 | 242,837 |
14 Dec 2023 | 2.5700 | 2.8342 | 2.5000 | 2.8000 | 2.8000 | 711,681 |
13 Dec 2023 | 2.5270 | 2.5560 | 2.4500 | 2.5180 | 2.5180 | 128,492 |
12 Dec 2023 | 2.4800 | 2.5400 | 2.4260 | 2.5270 | 2.5270 | 95,350 |
11 Dec 2023 | 2.4260 | 2.4881 | 2.4013 | 2.4820 | 2.4820 | 166,536 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |