Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.400 | 2.400 | 2.360 | 2.370 | 2.370 | 536,000 |
20 May 2024 | 2.390 | 2.400 | 2.380 | 2.400 | 2.400 | 362,000 |
17 May 2024 | 2.400 | 2.410 | 2.370 | 2.390 | 2.390 | 1,008,000 |
16 May 2024 | 2.380 | 2.410 | 2.380 | 2.400 | 2.400 | 1,002,000 |
14 May 2024 | 2.380 | 2.400 | 2.330 | 2.380 | 2.380 | 1,464,500 |
13 May 2024 | 2.280 | 2.380 | 2.250 | 2.380 | 2.380 | 1,315,750 |
10 May 2024 | 2.260 | 2.310 | 2.240 | 2.280 | 2.280 | 742,000 |
09 May 2024 | 2.180 | 2.250 | 2.180 | 2.250 | 2.250 | 560,000 |
08 May 2024 | 2.200 | 2.230 | 2.200 | 2.210 | 2.210 | 140,000 |
07 May 2024 | 2.200 | 2.220 | 2.200 | 2.200 | 2.200 | 85,000 |
06 May 2024 | 2.200 | 2.220 | 2.200 | 2.200 | 2.200 | 218,000 |
03 May 2024 | 2.180 | 2.210 | 2.170 | 2.180 | 2.180 | 728,000 |
02 May 2024 | 2.180 | 2.220 | 2.160 | 2.170 | 2.170 | 534,000 |
30 Apr 2024 | 2.220 | 2.240 | 2.220 | 2.230 | 2.230 | 484,000 |
29 Apr 2024 | 2.200 | 2.220 | 2.180 | 2.220 | 2.220 | 502,000 |
26 Apr 2024 | 2.180 | 2.200 | 2.170 | 2.200 | 2.200 | 254,000 |
25 Apr 2024 | 2.180 | 2.180 | 2.150 | 2.180 | 2.180 | 224,000 |
24 Apr 2024 | 2.160 | 2.200 | 2.160 | 2.180 | 2.180 | 192,000 |
23 Apr 2024 | 2.150 | 2.200 | 2.150 | 2.180 | 2.180 | 390,000 |
22 Apr 2024 | 2.150 | 2.160 | 2.140 | 2.150 | 2.150 | 344,750 |
19 Apr 2024 | 2.140 | 2.160 | 2.140 | 2.150 | 2.150 | 109,000 |
18 Apr 2024 | 2.140 | 2.160 | 2.120 | 2.140 | 2.140 | 270,000 |
17 Apr 2024 | 2.150 | 2.170 | 2.110 | 2.130 | 2.130 | 668,000 |
16 Apr 2024 | 2.160 | 2.180 | 2.160 | 2.170 | 2.170 | 106,000 |
15 Apr 2024 | 2.170 | 2.170 | 2.160 | 2.170 | 2.170 | 470,000 |
12 Apr 2024 | 2.200 | 2.200 | 2.170 | 2.170 | 2.170 | 42,000 |
11 Apr 2024 | 2.180 | 2.200 | 2.170 | 2.200 | 2.200 | 188,000 |
10 Apr 2024 | 2.200 | 2.200 | 2.170 | 2.180 | 2.180 | 168,000 |
09 Apr 2024 | 2.200 | 2.200 | 2.180 | 2.180 | 2.180 | 168,000 |
08 Apr 2024 | 2.190 | 2.200 | 2.170 | 2.190 | 2.190 | 187,500 |
05 Apr 2024 | 2.170 | 2.200 | 2.170 | 2.200 | 2.200 | 98,500 |
03 Apr 2024 | 2.180 | 2.200 | 2.180 | 2.190 | 2.190 | 144,000 |
02 Apr 2024 | 2.180 | 2.200 | 2.160 | 2.190 | 2.190 | 288,000 |
28 Mar 2024 | 2.170 | 2.200 | 2.160 | 2.180 | 2.180 | 748,000 |
27 Mar 2024 | 2.160 | 2.200 | 2.160 | 2.200 | 2.200 | 90,000 |
26 Mar 2024 | 2.180 | 2.200 | 2.160 | 2.160 | 2.160 | 244,000 |
25 Mar 2024 | 2.170 | 2.180 | 2.170 | 2.180 | 2.180 | 144,000 |
22 Mar 2024 | 2.200 | 2.200 | 2.180 | 2.200 | 2.200 | 258,000 |
21 Mar 2024 | 2.220 | 2.240 | 2.200 | 2.210 | 2.210 | 142,000 |
20 Mar 2024 | 2.210 | 2.220 | 2.200 | 2.220 | 2.220 | 609,500 |
19 Mar 2024 | 2.240 | 2.240 | 2.190 | 2.220 | 2.220 | 332,000 |
18 Mar 2024 | 2.190 | 2.240 | 2.190 | 2.240 | 2.240 | 206,000 |
15 Mar 2024 | 2.190 | 2.210 | 2.190 | 2.200 | 2.200 | 292,401 |
14 Mar 2024 | 2.200 | 2.210 | 2.180 | 2.190 | 2.190 | 290,000 |
13 Mar 2024 | 2.210 | 2.210 | 2.160 | 2.200 | 2.200 | 1,944,000 |
12 Mar 2024 | 2.190 | 2.260 | 2.190 | 2.240 | 2.240 | 261,125 |
11 Mar 2024 | 2.240 | 2.260 | 2.220 | 2.260 | 2.260 | 192,000 |
08 Mar 2024 | 2.270 | 2.300 | 2.210 | 2.260 | 2.260 | 296,000 |
07 Mar 2024 | 2.250 | 2.250 | 2.220 | 2.230 | 2.230 | 198,000 |
06 Mar 2024 | 2.220 | 2.260 | 2.200 | 2.230 | 2.230 | 366,000 |
05 Mar 2024 | 2.300 | 2.300 | 2.220 | 2.260 | 2.260 | 408,000 |
04 Mar 2024 | 2.260 | 2.270 | 2.240 | 2.270 | 2.270 | 70,000 |
01 Mar 2024 | 2.260 | 2.300 | 2.260 | 2.270 | 2.270 | 504,000 |
29 Feb 2024 | 2.240 | 2.260 | 2.240 | 2.250 | 2.250 | 282,000 |
28 Feb 2024 | 2.180 | 2.250 | 2.180 | 2.200 | 2.200 | 212,000 |
27 Feb 2024 | 2.260 | 2.270 | 2.240 | 2.270 | 2.270 | 272,000 |
26 Feb 2024 | 2.270 | 2.280 | 2.220 | 2.280 | 2.280 | 212,000 |
23 Feb 2024 | 2.280 | 2.300 | 2.240 | 2.270 | 2.270 | 410,000 |
22 Feb 2024 | 2.250 | 2.280 | 2.250 | 2.280 | 2.280 | 212,000 |
21 Feb 2024 | 2.220 | 2.270 | 2.220 | 2.250 | 2.250 | 334,000 |
20 Feb 2024 | 2.170 | 2.210 | 2.170 | 2.210 | 2.210 | 242,000 |
19 Feb 2024 | 2.190 | 2.200 | 2.180 | 2.200 | 2.200 | 83,500 |
16 Feb 2024 | 2.170 | 2.190 | 2.170 | 2.190 | 2.190 | 99,000 |
15 Feb 2024 | 2.170 | 2.190 | 2.170 | 2.170 | 2.170 | 38,004 |
14 Feb 2024 | 2.160 | 2.180 | 2.150 | 2.170 | 2.170 | 92,310 |
09 Feb 2024 | 2.170 | 2.180 | 2.160 | 2.180 | 2.180 | 64,000 |
08 Feb 2024 | 2.180 | 2.180 | 2.160 | 2.170 | 2.170 | 199,989 |
07 Feb 2024 | 2.180 | 2.200 | 2.160 | 2.160 | 2.160 | 128,000 |
06 Feb 2024 | 2.130 | 2.170 | 2.130 | 2.170 | 2.170 | 219,998 |
05 Feb 2024 | 2.130 | 2.170 | 2.130 | 2.160 | 2.160 | 46,006 |
02 Feb 2024 | 2.150 | 2.170 | 2.140 | 2.140 | 2.140 | 222,000 |
01 Feb 2024 | 2.150 | 2.150 | 2.100 | 2.140 | 2.140 | 2,000,000 |
31 Jan 2024 | 2.190 | 2.190 | 2.100 | 2.150 | 2.150 | 549,990 |
30 Jan 2024 | 2.210 | 2.210 | 2.150 | 2.150 | 2.150 | 236,000 |
29 Jan 2024 | 2.220 | 2.320 | 2.130 | 2.220 | 2.220 | 604,000 |
26 Jan 2024 | 2.170 | 2.170 | 2.130 | 2.130 | 2.130 | 224,000 |
25 Jan 2024 | 2.130 | 2.180 | 2.110 | 2.180 | 2.180 | 136,000 |
24 Jan 2024 | 2.090 | 2.190 | 2.090 | 2.140 | 2.140 | 140,000 |
23 Jan 2024 | 2.080 | 2.100 | 2.080 | 2.080 | 2.080 | 186,000 |
22 Jan 2024 | 2.100 | 2.110 | 2.050 | 2.060 | 2.060 | 756,000 |
19 Jan 2024 | 2.140 | 2.140 | 2.110 | 2.130 | 2.130 | 253,000 |
18 Jan 2024 | 2.100 | 2.190 | 2.100 | 2.130 | 2.130 | 162,000 |
17 Jan 2024 | 2.180 | 2.180 | 2.100 | 2.110 | 2.110 | 1,254,000 |
16 Jan 2024 | 2.200 | 2.200 | 2.180 | 2.180 | 2.180 | 300,000 |
15 Jan 2024 | 2.190 | 2.200 | 2.190 | 2.200 | 2.200 | 118,000 |
12 Jan 2024 | 2.200 | 2.200 | 2.150 | 2.170 | 2.170 | 480,000 |
11 Jan 2024 | 2.170 | 2.200 | 2.160 | 2.170 | 2.170 | 164,000 |
10 Jan 2024 | 2.170 | 2.180 | 2.160 | 2.170 | 2.170 | 124,000 |
09 Jan 2024 | 2.190 | 2.190 | 2.170 | 2.170 | 2.170 | 200,000 |
08 Jan 2024 | 2.180 | 2.200 | 2.160 | 2.200 | 2.200 | 310,000 |
05 Jan 2024 | 2.180 | 2.190 | 2.180 | 2.190 | 2.190 | 142,000 |
04 Jan 2024 | 2.180 | 2.190 | 2.180 | 2.180 | 2.180 | 182,000 |
03 Jan 2024 | 2.180 | 2.190 | 2.170 | 2.180 | 2.180 | 198,000 |
02 Jan 2024 | 2.180 | 2.200 | 2.180 | 2.180 | 2.180 | 220,000 |
29 Dec 2023 | 2.190 | 2.190 | 2.180 | 2.180 | 2.180 | 163,000 |
28 Dec 2023 | 2.190 | 2.210 | 2.170 | 2.190 | 2.190 | 210,000 |
27 Dec 2023 | 2.170 | 2.200 | 2.170 | 2.190 | 2.190 | 198,000 |
22 Dec 2023 | 2.180 | 2.210 | 2.170 | 2.170 | 2.170 | 432,000 |
21 Dec 2023 | 2.190 | 2.200 | 2.160 | 2.190 | 2.190 | 234,000 |
20 Dec 2023 | 2.200 | 2.210 | 2.150 | 2.170 | 2.170 | 296,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |