Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.060 | 2.220 | 2.060 | 2.190 | 2.190 | 2,632,336 |
30 Apr 2024 | 2.160 | 2.180 | 2.090 | 2.130 | 2.130 | 3,051,500 |
29 Apr 2024 | 2.080 | 2.170 | 2.050 | 2.160 | 2.160 | 7,003,000 |
26 Apr 2024 | 1.990 | 2.080 | 1.950 | 2.080 | 2.080 | 8,733,448 |
25 Apr 2024 | 1.960 | 2.000 | 1.930 | 1.970 | 1.970 | 4,959,500 |
24 Apr 2024 | 1.960 | 1.980 | 1.920 | 1.970 | 1.970 | 2,512,500 |
23 Apr 2024 | 1.940 | 1.970 | 1.920 | 1.920 | 1.920 | 2,334,000 |
22 Apr 2024 | 1.990 | 1.990 | 1.920 | 1.950 | 1.950 | 2,823,159 |
19 Apr 2024 | 1.960 | 1.990 | 1.890 | 1.920 | 1.920 | 4,270,310 |
18 Apr 2024 | 2.000 | 2.040 | 1.950 | 1.970 | 1.970 | 5,785,400 |
17 Apr 2024 | 1.960 | 2.020 | 1.960 | 2.000 | 2.000 | 5,757,500 |
16 Apr 2024 | 2.020 | 2.020 | 1.910 | 1.930 | 1.930 | 4,053,000 |
15 Apr 2024 | 2.050 | 2.100 | 2.000 | 2.030 | 2.030 | 4,577,851 |
12 Apr 2024 | 2.200 | 2.210 | 2.100 | 2.110 | 2.110 | 4,095,000 |
11 Apr 2024 | 2.240 | 2.240 | 2.140 | 2.190 | 2.190 | 3,411,500 |
10 Apr 2024 | 2.250 | 2.260 | 2.200 | 2.250 | 2.250 | 2,330,500 |
09 Apr 2024 | 2.270 | 2.270 | 2.190 | 2.210 | 2.210 | 4,197,096 |
08 Apr 2024 | 2.190 | 2.200 | 2.140 | 2.170 | 2.170 | 1,635,000 |
05 Apr 2024 | 2.150 | 2.220 | 2.100 | 2.160 | 2.160 | 1,596,000 |
03 Apr 2024 | 2.270 | 2.340 | 2.210 | 2.210 | 2.210 | 3,834,000 |
02 Apr 2024 | 2.180 | 2.280 | 2.160 | 2.260 | 2.260 | 3,179,500 |
28 Mar 2024 | 2.040 | 2.210 | 2.040 | 2.180 | 2.180 | 5,507,500 |
27 Mar 2024 | 2.220 | 2.220 | 1.990 | 2.060 | 2.060 | 12,247,600 |
26 Mar 2024 | 2.370 | 2.400 | 2.180 | 2.210 | 2.210 | 11,544,500 |
25 Mar 2024 | 2.360 | 2.450 | 2.350 | 2.350 | 2.350 | 5,536,982 |
22 Mar 2024 | 2.580 | 2.590 | 2.460 | 2.480 | 2.480 | 2,075,500 |
21 Mar 2024 | 2.590 | 2.630 | 2.530 | 2.580 | 2.580 | 3,433,500 |
20 Mar 2024 | 2.560 | 2.650 | 2.530 | 2.590 | 2.590 | 4,325,000 |
19 Mar 2024 | 2.580 | 2.600 | 2.500 | 2.540 | 2.540 | 3,661,000 |
18 Mar 2024 | 2.540 | 2.650 | 2.530 | 2.600 | 2.600 | 6,531,500 |
15 Mar 2024 | 2.480 | 2.650 | 2.380 | 2.550 | 2.550 | 19,239,000 |
14 Mar 2024 | 2.500 | 2.550 | 2.400 | 2.470 | 2.470 | 2,828,310 |
13 Mar 2024 | 2.540 | 2.540 | 2.450 | 2.470 | 2.470 | 5,461,500 |
12 Mar 2024 | 2.400 | 2.520 | 2.360 | 2.500 | 2.500 | 3,870,500 |
11 Mar 2024 | 2.320 | 2.420 | 2.290 | 2.380 | 2.380 | 8,987,000 |
08 Mar 2024 | 2.330 | 2.370 | 2.280 | 2.300 | 2.300 | 7,198,500 |
07 Mar 2024 | 2.520 | 2.540 | 2.350 | 2.350 | 2.350 | 14,094,200 |
06 Mar 2024 | 2.420 | 2.550 | 2.420 | 2.490 | 2.490 | 13,173,500 |
05 Mar 2024 | 2.540 | 2.540 | 2.400 | 2.420 | 2.420 | 16,543,500 |
04 Mar 2024 | 2.430 | 2.530 | 2.360 | 2.500 | 2.500 | 9,765,500 |
01 Mar 2024 | 2.380 | 2.460 | 2.350 | 2.450 | 2.450 | 3,758,000 |
29 Feb 2024 | 2.370 | 2.440 | 2.330 | 2.380 | 2.380 | 8,904,500 |
28 Feb 2024 | 2.450 | 2.480 | 2.320 | 2.350 | 2.350 | 7,011,600 |
27 Feb 2024 | 2.330 | 2.480 | 2.310 | 2.450 | 2.450 | 16,528,837 |
26 Feb 2024 | 2.300 | 2.370 | 2.250 | 2.330 | 2.330 | 12,357,600 |
23 Feb 2024 | 2.190 | 2.300 | 2.150 | 2.280 | 2.280 | 7,562,500 |
22 Feb 2024 | 2.120 | 2.200 | 2.020 | 2.200 | 2.200 | 6,115,500 |
21 Feb 2024 | 2.040 | 2.210 | 2.020 | 2.120 | 2.120 | 9,476,700 |
20 Feb 2024 | 2.000 | 2.070 | 1.960 | 2.070 | 2.070 | 2,479,200 |
19 Feb 2024 | 2.020 | 2.020 | 1.950 | 2.000 | 2.000 | 3,690,230 |
16 Feb 2024 | 1.910 | 2.010 | 1.840 | 2.000 | 2.000 | 3,413,730 |
15 Feb 2024 | 1.860 | 1.910 | 1.850 | 1.890 | 1.890 | 2,001,230 |
14 Feb 2024 | 1.990 | 1.990 | 1.850 | 1.890 | 1.890 | 2,710,500 |
09 Feb 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
08 Feb 2024 | 2.050 | 2.060 | 1.970 | 2.050 | 2.050 | 4,251,400 |
07 Feb 2024 | 2.090 | 2.120 | 2.000 | 2.020 | 2.020 | 4,177,000 |
06 Feb 2024 | 1.980 | 2.130 | 1.880 | 2.110 | 2.110 | 15,676,900 |
05 Feb 2024 | 2.140 | 2.140 | 1.860 | 1.880 | 1.880 | 7,541,700 |
02 Feb 2024 | 2.030 | 2.070 | 1.950 | 1.950 | 1.950 | 4,760,645 |
01 Feb 2024 | 2.070 | 2.070 | 1.950 | 2.010 | 2.010 | 5,373,500 |
31 Jan 2024 | 2.110 | 2.120 | 2.010 | 2.010 | 2.010 | 5,182,926 |
30 Jan 2024 | 2.170 | 2.170 | 2.100 | 2.110 | 2.110 | 3,783,587 |
29 Jan 2024 | 2.200 | 2.260 | 2.160 | 2.170 | 2.170 | 2,688,202 |
26 Jan 2024 | 2.310 | 2.310 | 2.190 | 2.190 | 2.190 | 4,368,109 |
25 Jan 2024 | 2.320 | 2.350 | 2.300 | 2.320 | 2.320 | 4,329,000 |
24 Jan 2024 | 2.290 | 2.340 | 2.230 | 2.310 | 2.310 | 4,392,271 |
23 Jan 2024 | 2.150 | 2.290 | 2.110 | 2.250 | 2.250 | 4,987,800 |
22 Jan 2024 | 2.250 | 2.250 | 2.090 | 2.140 | 2.140 | 12,872,018 |
19 Jan 2024 | 2.300 | 2.300 | 2.230 | 2.240 | 2.240 | 6,823,679 |
18 Jan 2024 | 2.200 | 2.310 | 2.130 | 2.290 | 2.290 | 6,087,300 |
17 Jan 2024 | 2.320 | 2.330 | 2.170 | 2.190 | 2.190 | 8,813,000 |
16 Jan 2024 | 2.410 | 2.410 | 2.240 | 2.320 | 2.320 | 9,240,500 |
15 Jan 2024 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | - |
12 Jan 2024 | 2.460 | 2.520 | 2.410 | 2.440 | 2.440 | 4,386,000 |
11 Jan 2024 | 2.490 | 2.520 | 2.420 | 2.450 | 2.450 | 4,775,500 |
10 Jan 2024 | 2.530 | 2.540 | 2.460 | 2.490 | 2.490 | 2,235,400 |
09 Jan 2024 | 2.550 | 2.570 | 2.510 | 2.530 | 2.530 | 4,635,309 |
08 Jan 2024 | 2.700 | 2.700 | 2.510 | 2.530 | 2.530 | 7,456,400 |
05 Jan 2024 | 2.750 | 2.780 | 2.700 | 2.720 | 2.720 | 1,565,000 |
04 Jan 2024 | 2.840 | 2.840 | 2.730 | 2.770 | 2.770 | 2,514,800 |
03 Jan 2024 | 2.860 | 2.860 | 2.780 | 2.820 | 2.820 | 1,775,500 |
02 Jan 2024 | 2.910 | 2.920 | 2.810 | 2.850 | 2.850 | 2,861,000 |
29 Dec 2023 | 2.960 | 2.980 | 2.900 | 2.930 | 2.930 | 1,711,000 |
28 Dec 2023 | 2.820 | 2.980 | 2.820 | 2.960 | 2.960 | 2,728,000 |
27 Dec 2023 | 2.770 | 2.840 | 2.760 | 2.830 | 2.830 | 2,937,500 |
22 Dec 2023 | 2.800 | 2.830 | 2.750 | 2.770 | 2.770 | 1,650,500 |
21 Dec 2023 | 2.750 | 2.850 | 2.720 | 2.780 | 2.780 | 2,225,500 |
20 Dec 2023 | 2.810 | 2.870 | 2.750 | 2.780 | 2.780 | 1,676,294 |
19 Dec 2023 | 2.860 | 2.860 | 2.770 | 2.780 | 2.780 | 1,895,000 |
18 Dec 2023 | 2.900 | 2.940 | 2.840 | 2.860 | 2.860 | 3,617,500 |
15 Dec 2023 | 2.840 | 2.970 | 2.830 | 2.920 | 2.920 | 3,712,115 |
14 Dec 2023 | 2.860 | 2.920 | 2.810 | 2.830 | 2.830 | 1,758,500 |
13 Dec 2023 | 2.890 | 2.910 | 2.860 | 2.870 | 2.870 | 1,526,626 |
12 Dec 2023 | 2.900 | 2.930 | 2.850 | 2.920 | 2.920 | 2,718,800 |
11 Dec 2023 | 2.860 | 2.900 | 2.810 | 2.900 | 2.900 | 2,892,500 |
08 Dec 2023 | 2.910 | 2.960 | 2.910 | 2.910 | 2.910 | 859,290 |
07 Dec 2023 | 2.940 | 2.980 | 2.920 | 2.940 | 2.940 | 2,025,400 |
06 Dec 2023 | 2.860 | 2.970 | 2.820 | 2.970 | 2.970 | 4,945,000 |
05 Dec 2023 | 2.890 | 2.970 | 2.820 | 2.880 | 2.880 | 4,866,500 |
04 Dec 2023 | 2.950 | 2.950 | 2.870 | 2.900 | 2.900 | 4,297,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |