Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | 2.2740 | 2.2870 | 2.2710 | 2.2780 | 2.2780 | 1,156,494 |
24 May 2024 | 2.2550 | 2.2750 | 2.2550 | 2.2740 | 2.2740 | 2,168,515 |
23 May 2024 | 2.2800 | 2.2800 | 2.2480 | 2.2480 | 2.2480 | 523,412 |
22 May 2024 | 2.2590 | 2.2800 | 2.2250 | 2.2590 | 2.2590 | 2,450,839 |
21 May 2024 | 2.2640 | 2.2670 | 2.2280 | 2.2650 | 2.2650 | 7,609,901 |
20 May 2024 | 2.2750 | 2.2790 | 2.2400 | 2.2650 | 2.2650 | 4,762,599 |
17 May 2024 | 2.2920 | 2.2920 | 2.2780 | 2.2800 | 2.2800 | 1,377,028 |
16 May 2024 | 2.2700 | 2.2950 | 2.2700 | 2.2870 | 2.2870 | 2,944,559 |
15 May 2024 | 2.2710 | 2.2860 | 2.2670 | 2.2750 | 2.2750 | 2,462,210 |
14 May 2024 | 2.2810 | 2.2900 | 2.2700 | 2.2770 | 2.2770 | 2,229,294 |
13 May 2024 | 2.3000 | 2.3050 | 2.2770 | 2.2880 | 2.2880 | 1,566,399 |
10 May 2024 | 2.3000 | 2.3360 | 2.2910 | 2.3130 | 2.3130 | 2,006,043 |
09 May 2024 | 2.3010 | 2.3160 | 2.2800 | 2.3100 | 2.3100 | 6,065,605 |
08 May 2024 | 2.3050 | 2.3290 | 2.2970 | 2.3050 | 2.3050 | 2,959,959 |
07 May 2024 | 2.2640 | 2.3120 | 2.2640 | 2.3020 | 2.3020 | 4,878,961 |
06 May 2024 | 2.2550 | 2.2700 | 2.2500 | 2.2640 | 2.2640 | 1,280,169 |
30 Apr 2024 | 2.2790 | 2.2790 | 2.2420 | 2.2560 | 2.2560 | 1,499,138 |
29 Apr 2024 | 2.2930 | 2.3280 | 2.2680 | 2.2800 | 2.2800 | 2,972,709 |
26 Apr 2024 | 2.2750 | 2.3190 | 2.2740 | 2.2910 | 2.2910 | 4,405,681 |
25 Apr 2024 | 2.2380 | 2.2920 | 2.2330 | 2.2740 | 2.2740 | 3,272,103 |
24 Apr 2024 | 2.2600 | 2.2600 | 2.2320 | 2.2420 | 2.2420 | 5,286,835 |
23 Apr 2024 | 2.2540 | 2.3000 | 2.2200 | 2.2640 | 2.2640 | 3,650,013 |
22 Apr 2024 | 2.2310 | 2.2580 | 2.2310 | 2.2540 | 2.2540 | 2,063,982 |
19 Apr 2024 | 2.2420 | 2.2550 | 2.2220 | 2.2310 | 2.2310 | 2,732,758 |
18 Apr 2024 | 2.2280 | 2.2460 | 2.2170 | 2.2460 | 2.2460 | 2,544,602 |
17 Apr 2024 | 2.2490 | 2.2490 | 2.1570 | 2.2240 | 2.2240 | 2,419,205 |
16 Apr 2024 | 2.2400 | 2.2490 | 2.2000 | 2.2070 | 2.2070 | 1,827,228 |
15 Apr 2024 | 2.4050 | 2.4050 | 2.3140 | 2.3200 | 2.3200 | 1,937,206 |
12 Apr 2024 | 2.3690 | 2.3800 | 2.3480 | 2.3480 | 2.3480 | 2,438,157 |
11 Apr 2024 | 2.3020 | 2.3800 | 2.2970 | 2.3780 | 2.3780 | 4,480,417 |
10 Apr 2024 | 2.2490 | 2.3060 | 2.2490 | 2.2940 | 2.2940 | 4,454,634 |
09 Apr 2024 | 2.2810 | 2.2850 | 2.2580 | 2.2770 | 2.2770 | 3,023,598 |
08 Apr 2024 | 2.2750 | 2.2880 | 2.2730 | 2.2860 | 2.2860 | 1,622,070 |
03 Apr 2024 | 2.2610 | 2.2750 | 2.2400 | 2.2750 | 2.2750 | 3,691,523 |
02 Apr 2024 | 2.2670 | 2.2980 | 2.2560 | 2.2680 | 2.2680 | 3,137,903 |
01 Apr 2024 | 2.2690 | 2.2690 | 2.2290 | 2.2680 | 2.2680 | 2,855,011 |
29 Mar 2024 | 2.2500 | 2.2750 | 2.2250 | 2.2690 | 2.2690 | 2,672,940 |
28 Mar 2024 | 2.2250 | 2.2500 | 2.1810 | 2.2490 | 2.2490 | 3,800,116 |
27 Mar 2024 | 2.1260 | 2.2220 | 2.1170 | 2.2120 | 2.2120 | 3,144,691 |
26 Mar 2024 | 2.1130 | 2.1390 | 2.1010 | 2.1260 | 2.1260 | 2,679,540 |
25 Mar 2024 | 2.1000 | 2.1250 | 2.0800 | 2.1130 | 2.1130 | 3,500,179 |
22 Mar 2024 | 2.1680 | 2.1680 | 2.0900 | 2.1100 | 2.1100 | 6,471,376 |
21 Mar 2024 | 2.2190 | 2.2190 | 2.1640 | 2.1880 | 2.1880 | 6,817,313 |
20 Mar 2024 | 2.2300 | 2.2500 | 2.2240 | 2.2310 | 2.2310 | 1,295,684 |
19 Mar 2024 | 2.2280 | 2.2490 | 2.2220 | 2.2350 | 2.2350 | 3,643,975 |
18 Mar 2024 | 2.2290 | 2.2450 | 2.2170 | 2.2280 | 2.2280 | 2,705,077 |
15 Mar 2024 | 2.2040 | 2.2480 | 2.1960 | 2.2260 | 2.2260 | 2,680,646 |
14 Mar 2024 | 2.2000 | 2.2180 | 2.1890 | 2.2090 | 2.2090 | 4,462,028 |
13 Mar 2024 | 2.2300 | 2.2300 | 2.1910 | 2.1980 | 2.1980 | 2,383,275 |
12 Mar 2024 | 2.2340 | 2.2480 | 2.2150 | 2.2310 | 2.2310 | 1,773,141 |
11 Mar 2024 | 2.2140 | 2.2410 | 2.2140 | 2.2340 | 2.2340 | 2,099,252 |
08 Mar 2024 | 2.2460 | 2.2840 | 2.2150 | 2.2280 | 2.2280 | 2,623,244 |
07 Mar 2024 | 2.2750 | 2.3030 | 2.1820 | 2.2490 | 2.2490 | 3,341,292 |
06 Mar 2024 | 2.2840 | 2.3100 | 2.2600 | 2.2750 | 2.2750 | 3,495,308 |
05 Mar 2024 | 2.2760 | 2.3160 | 2.2590 | 2.2940 | 2.2940 | 6,049,761 |
04 Mar 2024 | 2.2410 | 2.2880 | 2.2410 | 2.2730 | 2.2730 | 3,142,444 |
01 Mar 2024 | 2.1930 | 2.2490 | 2.1930 | 2.2360 | 2.2360 | 4,302,641 |
29 Feb 2024 | 2.1750 | 2.2190 | 2.1700 | 2.2020 | 2.2020 | 5,386,948 |
28 Feb 2024 | 2.2120 | 2.2520 | 2.1540 | 2.1890 | 2.1890 | 4,104,368 |
27 Feb 2024 | 2.2810 | 2.3040 | 2.1540 | 2.2170 | 2.2170 | 8,840,537 |
26 Feb 2024 | 2.2050 | 2.2920 | 2.2010 | 2.2900 | 2.2900 | 5,792,690 |
23 Feb 2024 | 2.1930 | 2.2400 | 2.1860 | 2.2390 | 2.2390 | 3,421,377 |
22 Feb 2024 | 2.1200 | 2.1950 | 2.0850 | 2.1930 | 2.1930 | 4,301,807 |
21 Feb 2024 | 2.0680 | 2.1280 | 2.0460 | 2.1240 | 2.1240 | 4,804,051 |
20 Feb 2024 | 2.0090 | 2.1100 | 1.9900 | 2.0710 | 2.0710 | 3,934,880 |
19 Feb 2024 | 1.9450 | 2.0390 | 1.9180 | 2.0290 | 2.0290 | 3,411,339 |
08 Feb 2024 | 1.8610 | 1.9380 | 1.8610 | 1.9210 | 1.9210 | 5,332,805 |
07 Feb 2024 | 1.8560 | 1.8690 | 1.8500 | 1.8670 | 1.8670 | 3,884,430 |
06 Feb 2024 | 1.8660 | 1.8660 | 1.8300 | 1.8560 | 1.8560 | 4,269,832 |
05 Feb 2024 | 1.8880 | 1.8880 | 1.8590 | 1.8660 | 1.8660 | 1,741,217 |
02 Feb 2024 | 1.8890 | 1.8960 | 1.8780 | 1.8890 | 1.8890 | 2,694,644 |
01 Feb 2024 | 1.8560 | 1.8860 | 1.8480 | 1.8840 | 1.8840 | 4,299,179 |
31 Jan 2024 | 1.8650 | 1.8650 | 1.8560 | 1.8590 | 1.8590 | 2,691,136 |
30 Jan 2024 | 1.8660 | 1.8690 | 1.8560 | 1.8680 | 1.8680 | 4,239,805 |
29 Jan 2024 | 1.8670 | 1.8750 | 1.8620 | 1.8690 | 1.8690 | 3,492,594 |
26 Jan 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8670 | 1.8670 | 1,455,454 |
25 Jan 2024 | 1.8550 | 1.8760 | 1.8550 | 1.8720 | 1.8720 | 5,935,888 |
24 Jan 2024 | 1.8640 | 1.8870 | 1.8500 | 1.8560 | 1.8560 | 2,322,939 |
23 Jan 2024 | 1.8610 | 1.8740 | 1.8570 | 1.8640 | 1.8640 | 3,475,062 |
22 Jan 2024 | 1.9250 | 1.9250 | 1.8750 | 1.8800 | 1.8800 | 2,412,721 |
19 Jan 2024 | 1.8940 | 1.9250 | 1.8550 | 1.9210 | 1.9210 | 2,802,691 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.9300 | 1.9710 | 1.9270 | 1.9680 | 1.9680 | 5,417,252 |
16 Jan 2024 | 1.8840 | 1.9320 | 1.8610 | 1.9310 | 1.9310 | 3,412,874 |
15 Jan 2024 | 1.8890 | 1.8920 | 1.8580 | 1.8870 | 1.8870 | 3,206,927 |
12 Jan 2024 | 1.9090 | 1.9100 | 1.8760 | 1.8880 | 1.8880 | 4,599,163 |
11 Jan 2024 | 1.9220 | 1.9690 | 1.8830 | 1.9090 | 1.9090 | 4,171,542 |
10 Jan 2024 | 1.9460 | 1.9560 | 1.9210 | 1.9240 | 1.9240 | 1,782,942 |
09 Jan 2024 | 2.0010 | 2.0540 | 1.9470 | 1.9600 | 1.9600 | 2,778,049 |
08 Jan 2024 | 2.0820 | 2.0840 | 2.0150 | 2.0160 | 2.0160 | 1,748,698 |
05 Jan 2024 | 2.1260 | 2.1260 | 2.0500 | 2.0720 | 2.0720 | 1,624,989 |
04 Jan 2024 | 2.1280 | 2.1350 | 2.0950 | 2.1300 | 2.1300 | 2,882,358 |
03 Jan 2024 | 2.1540 | 2.1630 | 2.1290 | 2.1350 | 2.1350 | 3,543,036 |
02 Jan 2024 | 2.1530 | 2.1620 | 2.1490 | 2.1540 | 2.1540 | 1,886,206 |
29 Dec 2023 | 2.1400 | 2.1690 | 2.1400 | 2.1620 | 2.1620 | 3,617,951 |
28 Dec 2023 | 2.1310 | 2.1680 | 2.1310 | 2.1400 | 2.1400 | 2,340,622 |
27 Dec 2023 | 2.1810 | 2.1810 | 2.1290 | 2.1710 | 2.1710 | 4,167,033 |
26 Dec 2023 | 2.2030 | 2.2030 | 2.1650 | 2.1890 | 2.1890 | 4,043,782 |
25 Dec 2023 | 2.1570 | 2.2030 | 2.1180 | 2.2030 | 2.2030 | 4,919,139 |
22 Dec 2023 | 2.0910 | 2.1820 | 2.0910 | 2.1570 | 2.1570 | 5,823,722 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |