Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.370 | 2.410 | 2.340 | 2.400 | 2.400 | 418,000 |
02 May 2024 | 2.320 | 2.410 | 2.360 | 2.380 | 2.380 | 346,005 |
30 Apr 2024 | 2.300 | 2.360 | 2.280 | 2.310 | 2.310 | 2,369,000 |
29 Apr 2024 | 2.250 | 2.330 | 2.250 | 2.330 | 2.330 | 217,000 |
26 Apr 2024 | 2.390 | 2.390 | 2.250 | 2.280 | 2.280 | 398,000 |
25 Apr 2024 | 2.330 | 2.400 | 2.240 | 2.290 | 2.290 | 150,000 |
24 Apr 2024 | 2.250 | 2.310 | 2.250 | 2.310 | 2.310 | 94,000 |
23 Apr 2024 | 2.220 | 2.290 | 2.200 | 2.250 | 2.250 | 157,000 |
22 Apr 2024 | 2.250 | 2.340 | 2.210 | 2.250 | 2.250 | 227,000 |
19 Apr 2024 | 2.300 | 2.310 | 2.200 | 2.240 | 2.240 | 729,000 |
18 Apr 2024 | 2.300 | 2.310 | 2.300 | 2.300 | 2.300 | 127,000 |
17 Apr 2024 | 2.330 | 2.330 | 2.300 | 2.300 | 2.300 | 95,000 |
16 Apr 2024 | 2.320 | 2.320 | 2.300 | 2.300 | 2.300 | 93,000 |
15 Apr 2024 | 2.250 | 2.360 | 2.250 | 2.290 | 2.290 | 181,000 |
12 Apr 2024 | 2.350 | 2.380 | 2.310 | 2.320 | 2.320 | 226,000 |
11 Apr 2024 | 2.310 | 2.350 | 2.300 | 2.350 | 2.350 | 996,000 |
10 Apr 2024 | 2.310 | 2.410 | 2.280 | 2.310 | 2.310 | 1,313,000 |
09 Apr 2024 | 2.350 | 2.370 | 2.280 | 2.370 | 2.370 | 176,000 |
08 Apr 2024 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 1,000 |
05 Apr 2024 | 2.380 | 2.400 | 2.260 | 2.330 | 2.330 | 462,000 |
03 Apr 2024 | 2.320 | 2.410 | 2.320 | 2.380 | 2.380 | 87,000 |
02 Apr 2024 | 2.320 | 2.380 | 2.300 | 2.310 | 2.310 | 599,000 |
28 Mar 2024 | 2.360 | 2.390 | 2.350 | 2.350 | 2.350 | 212,000 |
27 Mar 2024 | 2.360 | 2.370 | 2.360 | 2.360 | 2.360 | 49,000 |
26 Mar 2024 | 2.370 | 2.380 | 2.350 | 2.360 | 2.360 | 236,000 |
25 Mar 2024 | 2.360 | 2.360 | 2.360 | 2.370 | 2.370 | 2,000 |
22 Mar 2024 | 2.370 | 2.370 | 2.360 | 2.360 | 2.360 | 48,000 |
21 Mar 2024 | 2.430 | 2.430 | 2.360 | 2.370 | 2.370 | 197,000 |
20 Mar 2024 | 2.320 | 2.440 | 2.320 | 2.370 | 2.370 | 226,000 |
19 Mar 2024 | 2.330 | 2.380 | 2.310 | 2.310 | 2.310 | 251,000 |
18 Mar 2024 | 2.250 | 2.430 | 2.250 | 2.300 | 2.300 | 412,000 |
15 Mar 2024 | 2.440 | 2.440 | 2.250 | 2.250 | 2.250 | 5,242,665 |
14 Mar 2024 | 2.410 | 2.580 | 2.360 | 2.360 | 2.360 | 336,764 |
13 Mar 2024 | 2.450 | 2.550 | 2.400 | 2.410 | 2.410 | 323,000 |
12 Mar 2024 | 2.520 | 2.620 | 2.420 | 2.440 | 2.440 | 214,000 |
11 Mar 2024 | 2.380 | 2.550 | 2.380 | 2.540 | 2.540 | 65,000 |
08 Mar 2024 | 2.380 | 2.470 | 2.380 | 2.470 | 2.470 | 145,000 |
07 Mar 2024 | 2.400 | 2.400 | 2.310 | 2.310 | 2.310 | 536,000 |
06 Mar 2024 | 2.430 | 2.440 | 2.310 | 2.310 | 2.310 | 592,000 |
05 Mar 2024 | 2.360 | 2.450 | 2.300 | 2.300 | 2.300 | 947,000 |
04 Mar 2024 | 2.600 | 2.600 | 2.300 | 2.370 | 2.370 | 1,166,000 |
01 Mar 2024 | 2.530 | 2.660 | 2.530 | 2.530 | 2.530 | 829,633 |
29 Feb 2024 | 2.560 | 2.680 | 2.530 | 2.530 | 2.530 | 2,359,633 |
28 Feb 2024 | 2.640 | 2.640 | 2.560 | 2.560 | 2.560 | 198,000 |
27 Feb 2024 | 2.650 | 2.650 | 2.530 | 2.650 | 2.650 | 248,000 |
26 Feb 2024 | 2.600 | 2.630 | 2.570 | 2.630 | 2.630 | 274,000 |
23 Feb 2024 | 2.580 | 2.670 | 2.580 | 2.600 | 2.600 | 368,000 |
22 Feb 2024 | 2.600 | 2.660 | 2.550 | 2.610 | 2.610 | 580,000 |
21 Feb 2024 | 2.550 | 2.640 | 2.540 | 2.600 | 2.600 | 554,000 |
20 Feb 2024 | 2.740 | 2.770 | 2.520 | 2.680 | 2.680 | 521,000 |
19 Feb 2024 | 2.600 | 2.720 | 2.600 | 2.640 | 2.640 | 57,000 |
16 Feb 2024 | 2.680 | 2.690 | 2.640 | 2.690 | 2.690 | 148,000 |
15 Feb 2024 | 2.600 | 2.680 | 2.600 | 2.680 | 2.680 | 22,000 |
14 Feb 2024 | 2.550 | 2.610 | 2.550 | 2.610 | 2.610 | 16,000 |
09 Feb 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
08 Feb 2024 | 2.650 | 2.650 | 2.500 | 2.580 | 2.580 | 60,000 |
07 Feb 2024 | 2.530 | 2.600 | 2.500 | 2.590 | 2.590 | 68,000 |
06 Feb 2024 | 2.500 | 2.550 | 2.500 | 2.520 | 2.520 | 22,000 |
05 Feb 2024 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | - |
02 Feb 2024 | 2.490 | 2.630 | 2.440 | 2.530 | 2.530 | 158,000 |
01 Feb 2024 | 2.490 | 2.500 | 2.430 | 2.430 | 2.430 | 42,000 |
31 Jan 2024 | 2.430 | 2.550 | 2.430 | 2.500 | 2.500 | 96,000 |
30 Jan 2024 | 2.460 | 2.470 | 2.460 | 2.460 | 2.460 | 27,000 |
29 Jan 2024 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 12,000 |
26 Jan 2024 | 2.470 | 2.470 | 2.450 | 2.450 | 2.450 | 50,000 |
25 Jan 2024 | 2.420 | 2.520 | 2.420 | 2.520 | 2.520 | 12,000 |
24 Jan 2024 | 2.630 | 2.790 | 2.490 | 2.500 | 2.500 | 60,000 |
23 Jan 2024 | 2.470 | 2.510 | 2.470 | 2.480 | 2.480 | 66,000 |
22 Jan 2024 | 2.530 | 2.530 | 2.480 | 2.480 | 2.480 | 155,000 |
19 Jan 2024 | 2.540 | 2.550 | 2.530 | 2.530 | 2.530 | 138,000 |
18 Jan 2024 | 2.540 | 2.550 | 2.520 | 2.520 | 2.520 | 72,000 |
17 Jan 2024 | 2.530 | 2.560 | 2.520 | 2.520 | 2.520 | 198,000 |
16 Jan 2024 | 2.620 | 2.650 | 2.520 | 2.530 | 2.530 | 46,000 |
15 Jan 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
12 Jan 2024 | 2.580 | 2.600 | 2.540 | 2.600 | 2.600 | 29,000 |
11 Jan 2024 | 2.660 | 2.660 | 2.470 | 2.590 | 2.590 | 56,000 |
10 Jan 2024 | 2.600 | 2.650 | 2.520 | 2.530 | 2.530 | 61,000 |
09 Jan 2024 | 2.700 | 2.710 | 2.550 | 2.550 | 2.550 | 95,000 |
08 Jan 2024 | 2.680 | 2.680 | 2.600 | 2.650 | 2.650 | 99,000 |
05 Jan 2024 | 2.620 | 2.650 | 2.530 | 2.560 | 2.560 | 45,000 |
04 Jan 2024 | 2.660 | 2.660 | 2.520 | 2.610 | 2.610 | 131,000 |
03 Jan 2024 | 2.700 | 2.770 | 2.590 | 2.680 | 2.680 | 28,000 |
02 Jan 2024 | 2.650 | 2.740 | 2.590 | 2.710 | 2.710 | 15,000 |
29 Dec 2023 | 2.650 | 2.650 | 2.530 | 2.610 | 2.610 | 25,000 |
28 Dec 2023 | 2.580 | 2.600 | 2.490 | 2.540 | 2.540 | 525,000 |
27 Dec 2023 | 2.490 | 2.650 | 2.490 | 2.560 | 2.560 | 208,000 |
22 Dec 2023 | 2.660 | 2.660 | 2.380 | 2.490 | 2.490 | 221,000 |
21 Dec 2023 | 2.860 | 2.860 | 2.670 | 2.680 | 2.680 | 33,000 |
20 Dec 2023 | 2.700 | 2.780 | 2.680 | 2.730 | 2.730 | 158,000 |
19 Dec 2023 | 2.770 | 2.770 | 2.720 | 2.720 | 2.720 | 31,000 |
18 Dec 2023 | 2.790 | 2.790 | 2.770 | 2.770 | 2.770 | 68,000 |
15 Dec 2023 | 2.770 | 2.930 | 2.730 | 2.760 | 2.760 | 101,000 |
14 Dec 2023 | 2.690 | 2.770 | 2.680 | 2.770 | 2.770 | 27,000 |
13 Dec 2023 | 2.690 | 2.770 | 2.680 | 2.770 | 2.770 | 67,000 |
12 Dec 2023 | 2.710 | 2.770 | 2.680 | 2.690 | 2.690 | 47,000 |
11 Dec 2023 | 2.720 | 2.790 | 2.710 | 2.710 | 2.710 | 43,000 |
08 Dec 2023 | 2.790 | 2.940 | 2.700 | 2.700 | 2.700 | 251,000 |
07 Dec 2023 | 2.780 | 2.800 | 2.780 | 2.780 | 2.780 | 123,000 |
06 Dec 2023 | 2.680 | 2.800 | 2.680 | 2.790 | 2.790 | 73,000 |
05 Dec 2023 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |