Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.440 | 2.470 | 2.380 | 2.400 | 2.400 | 1,281,000 |
02 May 2024 | 2.370 | 2.450 | 2.330 | 2.420 | 2.420 | 2,011,000 |
30 Apr 2024 | 2.450 | 2.480 | 2.330 | 2.370 | 2.370 | 4,697,000 |
29 Apr 2024 | 2.350 | 2.480 | 2.340 | 2.450 | 2.450 | 9,660,600 |
26 Apr 2024 | 2.300 | 2.340 | 2.270 | 2.330 | 2.330 | 3,474,000 |
25 Apr 2024 | 2.330 | 2.340 | 2.280 | 2.300 | 2.300 | 5,073,400 |
24 Apr 2024 | 2.330 | 2.350 | 2.320 | 2.340 | 2.340 | 1,397,600 |
23 Apr 2024 | 2.350 | 2.350 | 2.290 | 2.320 | 2.320 | 2,006,000 |
22 Apr 2024 | 2.340 | 2.370 | 2.300 | 2.300 | 2.300 | 3,494,000 |
19 Apr 2024 | 2.310 | 2.330 | 2.270 | 2.310 | 2.310 | 2,216,000 |
18 Apr 2024 | 2.300 | 2.340 | 2.280 | 2.300 | 2.300 | 4,156,731 |
17 Apr 2024 | 2.300 | 2.320 | 2.290 | 2.300 | 2.300 | 1,816,796 |
16 Apr 2024 | 2.380 | 2.390 | 2.260 | 2.290 | 2.290 | 13,768,000 |
15 Apr 2024 | 2.410 | 2.440 | 2.360 | 2.390 | 2.390 | 6,422,000 |
12 Apr 2024 | 2.510 | 2.510 | 2.420 | 2.420 | 2.420 | 6,558,000 |
11 Apr 2024 | 2.500 | 2.540 | 2.490 | 2.510 | 2.510 | 7,534,000 |
10 Apr 2024 | 2.560 | 2.580 | 2.520 | 2.540 | 2.540 | 3,035,000 |
09 Apr 2024 | 2.500 | 2.570 | 2.480 | 2.530 | 2.530 | 10,874,000 |
08 Apr 2024 | 2.470 | 2.490 | 2.420 | 2.470 | 2.470 | 6,615,000 |
05 Apr 2024 | 2.430 | 2.540 | 2.420 | 2.480 | 2.480 | 3,993,007 |
03 Apr 2024 | 2.390 | 2.450 | 2.390 | 2.420 | 2.420 | 4,844,000 |
02 Apr 2024 | 2.400 | 2.450 | 2.360 | 2.390 | 2.390 | 5,902,000 |
28 Mar 2024 | 2.340 | 2.390 | 2.340 | 2.360 | 2.360 | 1,550,000 |
27 Mar 2024 | 2.360 | 2.360 | 2.320 | 2.350 | 2.350 | 2,716,000 |
26 Mar 2024 | 2.350 | 2.360 | 2.300 | 2.360 | 2.360 | 2,851,404 |
25 Mar 2024 | 2.300 | 2.410 | 2.300 | 2.370 | 2.370 | 3,498,000 |
22 Mar 2024 | 2.370 | 2.370 | 2.270 | 2.340 | 2.340 | 3,955,937 |
21 Mar 2024 | 2.330 | 2.390 | 2.330 | 2.360 | 2.360 | 2,679,130 |
20 Mar 2024 | 2.330 | 2.350 | 2.310 | 2.320 | 2.320 | 1,875,000 |
19 Mar 2024 | 2.360 | 2.370 | 2.320 | 2.350 | 2.350 | 1,998,000 |
18 Mar 2024 | 2.330 | 2.400 | 2.330 | 2.380 | 2.380 | 2,144,000 |
15 Mar 2024 | 2.350 | 2.350 | 2.290 | 2.330 | 2.330 | 3,019,000 |
14 Mar 2024 | 2.430 | 2.440 | 2.340 | 2.370 | 2.370 | 3,784,000 |
13 Mar 2024 | 2.460 | 2.480 | 2.420 | 2.430 | 2.430 | 2,664,000 |
12 Mar 2024 | 2.450 | 2.460 | 2.380 | 2.460 | 2.460 | 4,189,000 |
11 Mar 2024 | 2.410 | 2.470 | 2.390 | 2.420 | 2.420 | 5,071,000 |
08 Mar 2024 | 2.270 | 2.490 | 2.240 | 2.400 | 2.400 | 14,620,000 |
07 Mar 2024 | 2.230 | 2.260 | 2.210 | 2.230 | 2.230 | 996,000 |
06 Mar 2024 | 2.170 | 2.250 | 2.160 | 2.210 | 2.210 | 1,301,000 |
05 Mar 2024 | 2.220 | 2.220 | 2.170 | 2.170 | 2.170 | 1,062,362 |
04 Mar 2024 | 2.260 | 2.270 | 2.200 | 2.230 | 2.230 | 2,022,000 |
01 Mar 2024 | 2.250 | 2.260 | 2.200 | 2.240 | 2.240 | 1,092,000 |
29 Feb 2024 | 2.260 | 2.300 | 2.220 | 2.240 | 2.240 | 3,566,997 |
28 Feb 2024 | 2.270 | 2.290 | 2.240 | 2.250 | 2.250 | 1,926,000 |
27 Feb 2024 | 2.260 | 2.270 | 2.230 | 2.260 | 2.260 | 1,623,000 |
26 Feb 2024 | 2.260 | 2.320 | 2.240 | 2.270 | 2.270 | 3,618,600 |
23 Feb 2024 | 2.260 | 2.290 | 2.220 | 2.260 | 2.260 | 2,311,719 |
22 Feb 2024 | 2.250 | 2.270 | 2.210 | 2.260 | 2.260 | 1,878,000 |
21 Feb 2024 | 2.200 | 2.280 | 2.190 | 2.250 | 2.250 | 2,395,181 |
20 Feb 2024 | 2.200 | 2.230 | 2.190 | 2.210 | 2.210 | 1,430,000 |
19 Feb 2024 | 2.200 | 2.230 | 2.180 | 2.200 | 2.200 | 1,479,000 |
16 Feb 2024 | 2.130 | 2.220 | 2.130 | 2.200 | 2.200 | 2,290,000 |
15 Feb 2024 | 2.150 | 2.150 | 2.070 | 2.120 | 2.120 | 1,959,000 |
14 Feb 2024 | 2.190 | 2.190 | 2.110 | 2.150 | 2.150 | 376,000 |
09 Feb 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | - |
08 Feb 2024 | 2.190 | 2.250 | 2.190 | 2.190 | 2.190 | 1,671,600 |
07 Feb 2024 | 2.200 | 2.200 | 2.160 | 2.180 | 2.180 | 2,318,772 |
06 Feb 2024 | 2.140 | 2.180 | 2.100 | 2.160 | 2.160 | 2,475,853 |
05 Feb 2024 | 2.080 | 2.100 | 2.050 | 2.090 | 2.090 | 1,790,000 |
02 Feb 2024 | 2.100 | 2.150 | 2.070 | 2.100 | 2.100 | 2,781,000 |
01 Feb 2024 | 2.110 | 2.150 | 2.070 | 2.100 | 2.100 | 5,619,000 |
31 Jan 2024 | 2.080 | 2.100 | 2.010 | 2.100 | 2.100 | 3,588,000 |
30 Jan 2024 | 2.090 | 2.230 | 2.080 | 2.090 | 2.090 | 13,259,000 |
29 Jan 2024 | 2.040 | 2.110 | 2.040 | 2.060 | 2.060 | 1,709,000 |
26 Jan 2024 | 2.100 | 2.120 | 2.040 | 2.060 | 2.060 | 2,582,000 |
25 Jan 2024 | 2.100 | 2.120 | 2.070 | 2.100 | 2.100 | 3,725,000 |
24 Jan 2024 | 2.080 | 2.120 | 2.050 | 2.090 | 2.090 | 3,752,000 |
23 Jan 2024 | 2.000 | 2.060 | 1.970 | 2.040 | 2.040 | 3,698,000 |
22 Jan 2024 | 2.060 | 2.080 | 1.970 | 2.000 | 2.000 | 7,236,000 |
19 Jan 2024 | 2.090 | 2.100 | 2.060 | 2.080 | 2.080 | 5,472,000 |
18 Jan 2024 | 2.070 | 2.120 | 2.060 | 2.110 | 2.110 | 4,999,000 |
17 Jan 2024 | 2.150 | 2.150 | 2.040 | 2.100 | 2.100 | 4,133,950 |
16 Jan 2024 | 2.230 | 2.230 | 2.160 | 2.170 | 2.170 | 3,190,000 |
15 Jan 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | - |
12 Jan 2024 | 2.100 | 2.110 | 2.060 | 2.100 | 2.100 | 1,402,000 |
11 Jan 2024 | 2.040 | 2.100 | 2.040 | 2.090 | 2.090 | 2,498,000 |
10 Jan 2024 | 2.020 | 2.060 | 1.970 | 2.050 | 2.050 | 4,047,800 |
09 Jan 2024 | 2.050 | 2.070 | 2.020 | 2.030 | 2.030 | 1,601,000 |
08 Jan 2024 | 2.080 | 2.080 | 2.040 | 2.060 | 2.060 | 1,921,800 |
05 Jan 2024 | 2.130 | 2.130 | 2.080 | 2.080 | 2.080 | 2,257,302 |
04 Jan 2024 | 2.180 | 2.180 | 2.110 | 2.150 | 2.150 | 2,759,000 |
03 Jan 2024 | 2.240 | 2.240 | 2.170 | 2.180 | 2.180 | 2,010,000 |
02 Jan 2024 | 2.280 | 2.290 | 2.220 | 2.260 | 2.260 | 1,788,000 |
29 Dec 2023 | 2.320 | 2.320 | 2.250 | 2.290 | 2.290 | 593,000 |
28 Dec 2023 | 2.250 | 2.290 | 2.250 | 2.270 | 2.270 | 1,404,800 |
27 Dec 2023 | 2.300 | 2.300 | 2.220 | 2.250 | 2.250 | 2,547,920 |
22 Dec 2023 | 2.340 | 2.340 | 2.260 | 2.280 | 2.280 | 1,464,000 |
21 Dec 2023 | 2.300 | 2.360 | 2.250 | 2.330 | 2.330 | 913,000 |
20 Dec 2023 | 2.320 | 2.360 | 2.290 | 2.310 | 2.310 | 1,291,000 |
19 Dec 2023 | 2.370 | 2.360 | 2.270 | 2.330 | 2.330 | 2,481,000 |
18 Dec 2023 | 2.370 | 2.430 | 2.290 | 2.380 | 2.380 | 5,418,997 |
15 Dec 2023 | 2.080 | 2.390 | 2.080 | 2.370 | 2.370 | 13,834,000 |
14 Dec 2023 | 2.040 | 2.050 | 2.000 | 2.050 | 2.050 | 1,695,000 |
13 Dec 2023 | 2.040 | 2.040 | 2.010 | 2.010 | 2.010 | 1,987,000 |
12 Dec 2023 | 2.040 | 2.070 | 2.030 | 2.050 | 2.050 | 4,185,999 |
11 Dec 2023 | 2.100 | 2.100 | 2.020 | 2.060 | 2.060 | 3,940,566 |
08 Dec 2023 | 2.180 | 2.180 | 2.080 | 2.100 | 2.100 | 2,902,000 |
07 Dec 2023 | 2.190 | 2.190 | 2.160 | 2.180 | 2.180 | 809,000 |
06 Dec 2023 | 2.200 | 2.220 | 2.180 | 2.210 | 2.210 | 1,187,000 |
05 Dec 2023 | 2.200 | 2.260 | 2.200 | 2.220 | 2.220 | 2,478,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |