Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0900 | 2.2364 | 2.0900 | 2.1200 | 2.1200 | 30 |
02 May 2024 | 2.1300 | 2.1300 | 2.0789 | 2.0789 | 2.0789 | 367 |
01 May 2024 | 2.1300 | 2.1500 | 2.0900 | 2.1319 | 2.1319 | 21 |
30 Apr 2024 | 2.0900 | 2.1398 | 2.0900 | 2.1398 | 2.1398 | 33 |
29 Apr 2024 | 2.1600 | 2.2800 | 2.1112 | 2.1112 | 2.1112 | 244 |
26 Apr 2024 | 2.1800 | 2.2125 | 2.1500 | 2.1661 | 2.1661 | 548 |
25 Apr 2024 | 2.1300 | 2.1890 | 2.0418 | 2.0980 | 2.0980 | 395 |
24 Apr 2024 | 2.1100 | 2.1900 | 2.0909 | 2.0909 | 2.0909 | 787 |
23 Apr 2024 | 2.0700 | 2.1315 | 1.9500 | 1.9500 | 1.9500 | 66 |
22 Apr 2024 | 2.0200 | 2.1088 | 2.0200 | 2.0601 | 2.0601 | 399 |
19 Apr 2024 | 2.0800 | 2.1300 | 2.0628 | 2.0686 | 2.0686 | 119 |
18 Apr 2024 | 2.0800 | 2.1100 | 2.0800 | 2.1074 | 2.1074 | 610 |
17 Apr 2024 | 2.1200 | 2.1200 | 2.1005 | 2.1194 | 2.1194 | 181 |
16 Apr 2024 | 2.1400 | 2.1400 | 2.1100 | 2.1163 | 2.1163 | 114 |
15 Apr 2024 | 2.1500 | 2.1577 | 2.1325 | 2.1325 | 2.1325 | 426 |
12 Apr 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 27 |
11 Apr 2024 | 2.1400 | 2.1400 | 2.1004 | 2.1004 | 2.1004 | 50 |
10 Apr 2024 | 2.2100 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 7 |
09 Apr 2024 | 2.3332 | 2.3400 | 2.2999 | 2.2999 | 2.2999 | 510 |
08 Apr 2024 | 2.3200 | 2.3400 | 2.2920 | 2.3400 | 2.3400 | 176 |
05 Apr 2024 | 2.2300 | 2.2300 | 2.1600 | 2.2007 | 2.2007 | 549 |
04 Apr 2024 | 2.2900 | 2.3420 | 2.2600 | 2.3420 | 2.3420 | 1,197 |
03 Apr 2024 | 2.1800 | 2.1800 | 2.1616 | 2.1616 | 2.1616 | 31 |
02 Apr 2024 | 2.2100 | 2.2791 | 2.1800 | 2.2791 | 2.2791 | 116 |
28 Mar 2024 | 2.1600 | 2.2180 | 2.1600 | 2.1820 | 2.1820 | 60 |
27 Mar 2024 | 2.1600 | 2.1600 | 2.1358 | 2.1386 | 2.1386 | 506 |
26 Mar 2024 | 2.1100 | 2.2394 | 2.1100 | 2.1418 | 2.1418 | 274 |
25 Mar 2024 | 2.2100 | 2.2298 | 2.2100 | 2.2250 | 2.2250 | 334 |
22 Mar 2024 | 2.2300 | 2.2886 | 2.2100 | 2.2296 | 2.2296 | 79 |
21 Mar 2024 | 2.2100 | 2.2185 | 2.1600 | 2.2185 | 2.2185 | 614 |
20 Mar 2024 | 2.1900 | 2.2500 | 2.1400 | 2.2500 | 2.2500 | 134 |
19 Mar 2024 | 2.1700 | 2.2250 | 2.1300 | 2.2116 | 2.2116 | 474 |
18 Mar 2024 | 2.2400 | 2.2400 | 2.0453 | 2.1977 | 2.1977 | 934 |
15 Mar 2024 | 2.2600 | 2.2900 | 2.2310 | 2.2598 | 2.2598 | 259 |
14 Mar 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 342 |
13 Mar 2024 | 2.2700 | 2.2801 | 2.2500 | 2.2508 | 2.2508 | 634 |
12 Mar 2024 | 2.1900 | 2.2597 | 2.1900 | 2.2597 | 2.2597 | 1,563 |
11 Mar 2024 | 2.1300 | 2.2007 | 2.1100 | 2.2000 | 2.2000 | 927 |
08 Mar 2024 | 2.1500 | 2.1926 | 2.1104 | 2.1774 | 2.1774 | 886 |
07 Mar 2024 | 2.1200 | 2.1700 | 2.0974 | 2.1692 | 2.1692 | 753 |
06 Mar 2024 | 2.0600 | 2.2026 | 2.0600 | 2.1692 | 2.1692 | 1,288 |
05 Mar 2024 | 2.0700 | 2.0700 | 2.0324 | 2.0324 | 2.0324 | 344 |
04 Mar 2024 | 2.0900 | 2.1102 | 2.0379 | 2.0599 | 2.0599 | 1,599 |
01 Mar 2024 | 2.1000 | 2.1600 | 2.0700 | 2.1600 | 2.1600 | 674 |
29 Feb 2024 | 2.0600 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 1,276 |
28 Feb 2024 | 1.9600 | 2.0706 | 1.9500 | 1.9610 | 1.9610 | 1,106 |
27 Feb 2024 | 2.1500 | 2.1500 | 1.8350 | 1.9115 | 1.9115 | 992 |
26 Feb 2024 | 1.8800 | 1.8800 | 1.8278 | 1.8400 | 1.8400 | 1,323 |
23 Feb 2024 | 1.8900 | 1.9800 | 1.8300 | 1.8300 | 1.8300 | 251 |
22 Feb 2024 | 1.8800 | 1.8950 | 1.8302 | 1.8302 | 1.8302 | 935 |
21 Feb 2024 | 1.8400 | 1.8700 | 1.8203 | 1.8455 | 1.8455 | 765 |
20 Feb 2024 | 1.8600 | 1.9255 | 1.8600 | 1.9001 | 1.9001 | 1,627 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.8100 | 1.8500 | 1.7800 | 1.7950 | 1.7950 | 730 |
15 Feb 2024 | 1.9000 | 2.0400 | 1.7120 | 1.9383 | 1.9383 | 2,438 |
14 Feb 2024 | 1.8800 | 1.9082 | 1.8433 | 1.8433 | 1.8433 | 451 |
13 Feb 2024 | 1.8800 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 928 |
12 Feb 2024 | 2.0800 | 2.0900 | 1.8800 | 1.8800 | 1.8800 | 2,057 |
09 Feb 2024 | 1.9100 | 2.0299 | 1.8794 | 2.0261 | 2.0261 | 2,519 |
08 Feb 2024 | 1.8200 | 1.8494 | 1.8130 | 1.8494 | 1.8494 | 132 |
07 Feb 2024 | 1.8100 | 1.8300 | 1.7975 | 1.8250 | 1.8250 | 552 |
06 Feb 2024 | 1.8100 | 1.8586 | 1.8100 | 1.8196 | 1.8196 | 289 |
05 Feb 2024 | 1.8500 | 1.9000 | 1.8250 | 1.8250 | 1.8250 | 1,861 |
02 Feb 2024 | 1.8100 | 1.8100 | 1.7600 | 1.7898 | 1.7898 | 237 |
01 Feb 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 287 |
31 Jan 2024 | 1.7500 | 1.8000 | 1.7400 | 1.7750 | 1.7750 | 628 |
30 Jan 2024 | 1.7500 | 1.7784 | 1.7402 | 1.7784 | 1.7784 | 324 |
29 Jan 2024 | 1.7200 | 1.7499 | 1.7170 | 1.7499 | 1.7499 | 525 |
26 Jan 2024 | 1.7300 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 1,672 |
25 Jan 2024 | 1.7600 | 1.7795 | 1.7026 | 1.7591 | 1.7591 | 624 |
24 Jan 2024 | 1.7980 | 1.8100 | 1.7610 | 1.7795 | 1.7795 | 3,825 |
23 Jan 2024 | 1.7300 | 1.7300 | 1.6900 | 1.6950 | 1.6950 | 302 |
22 Jan 2024 | 1.6500 | 1.6800 | 1.6102 | 1.6700 | 1.6700 | 535 |
19 Jan 2024 | 1.6600 | 1.7072 | 1.6103 | 1.6905 | 1.6905 | 808 |
18 Jan 2024 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 1,690 |
17 Jan 2024 | 1.5200 | 1.5225 | 1.5007 | 1.5007 | 1.5007 | 431 |
16 Jan 2024 | 1.5300 | 1.5450 | 1.4750 | 1.4750 | 1.4750 | 611 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1.5400 | 1.6197 | 1.4999 | 1.5201 | 1.5201 | 131 |
11 Jan 2024 | 1.5100 | 1.5176 | 1.4505 | 1.5176 | 1.5176 | 80 |
10 Jan 2024 | 1.5300 | 1.5300 | 1.4650 | 1.4750 | 1.4750 | 110 |
09 Jan 2024 | 1.5400 | 1.5602 | 1.5000 | 1.5426 | 1.5426 | 1,473 |
08 Jan 2024 | 1.5700 | 1.5700 | 1.5274 | 1.5426 | 1.5426 | 1,079 |
05 Jan 2024 | 1.5500 | 1.6000 | 1.5401 | 1.5450 | 1.5450 | 617 |
04 Jan 2024 | 1.5800 | 1.5850 | 1.5599 | 1.5599 | 1.5599 | 525 |
03 Jan 2024 | 1.6300 | 1.6501 | 1.5471 | 1.5471 | 1.5471 | 670 |
02 Jan 2024 | 1.6500 | 1.7100 | 1.6299 | 1.6550 | 1.6550 | 1,910 |
29 Dec 2023 | 1.6400 | 1.6794 | 1.6150 | 1.6174 | 1.6174 | 2,517 |
28 Dec 2023 | 1.5900 | 1.6200 | 1.5899 | 1.6200 | 1.6200 | 830 |
27 Dec 2023 | 1.5512 | 1.5512 | 1.5512 | 1.5512 | 1.5512 | 148 |
22 Dec 2023 | 1.6200 | 1.6376 | 1.5800 | 1.6050 | 1.6050 | 1,014 |
21 Dec 2023 | 1.5700 | 1.6326 | 1.5700 | 1.6194 | 1.6194 | 377 |
20 Dec 2023 | 1.5600 | 1.6740 | 1.5450 | 1.5974 | 1.5974 | 4,679 |
19 Dec 2023 | 1.4900 | 1.5000 | 1.4474 | 1.5000 | 1.5000 | 4,199 |
18 Dec 2023 | 1.4100 | 1.4598 | 1.4100 | 1.4597 | 1.4597 | 945 |
15 Dec 2023 | 1.5000 | 1.5000 | 1.3950 | 1.4150 | 1.4150 | 3,736 |
14 Dec 2023 | 1.4700 | 1.4801 | 1.4450 | 1.4450 | 1.4450 | 15,062 |
13 Dec 2023 | 1.4100 | 1.4301 | 1.3750 | 1.4295 | 1.4295 | 1,729 |
12 Dec 2023 | 1.3600 | 1.3650 | 1.3237 | 1.3308 | 1.3308 | 3,170 |
11 Dec 2023 | 1.3100 | 1.3595 | 1.3100 | 1.3593 | 1.3593 | 4,047 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |