Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.4890 | 2.5010 | 2.4820 | 2.4820 | 2.4820 | 5,202,200 |
29 Apr 2024 | 2.4740 | 2.5100 | 2.4740 | 2.4940 | 2.4940 | 6,975,000 |
26 Apr 2024 | 2.4520 | 2.4850 | 2.4520 | 2.4790 | 2.4790 | 3,506,900 |
25 Apr 2024 | 2.4360 | 2.4540 | 2.4290 | 2.4500 | 2.4500 | 1,484,700 |
24 Apr 2024 | 2.4350 | 2.4430 | 2.4260 | 2.4400 | 2.4400 | 1,243,500 |
23 Apr 2024 | 2.4420 | 2.4440 | 2.4290 | 2.4310 | 2.4310 | 7,795,100 |
22 Apr 2024 | 2.4480 | 2.4630 | 2.4410 | 2.4440 | 2.4440 | 9,058,700 |
19 Apr 2024 | 2.4630 | 2.4630 | 2.4370 | 2.4460 | 2.4460 | 4,495,600 |
18 Apr 2024 | 2.4510 | 2.4830 | 2.4460 | 2.4620 | 2.4620 | 3,931,600 |
17 Apr 2024 | 2.4240 | 2.4580 | 2.4140 | 2.4560 | 2.4560 | 2,720,500 |
16 Apr 2024 | 2.4400 | 2.4450 | 2.4110 | 2.4290 | 2.4290 | 5,152,300 |
15 Apr 2024 | 2.3930 | 2.4400 | 2.3880 | 2.4400 | 2.4400 | 8,088,900 |
12 Apr 2024 | 2.4160 | 2.4180 | 2.3840 | 2.3910 | 2.3910 | 3,396,400 |
11 Apr 2024 | 2.4080 | 2.4170 | 2.3950 | 2.4130 | 2.4130 | 3,519,600 |
10 Apr 2024 | 2.4210 | 2.4280 | 2.4030 | 2.4130 | 2.4130 | 9,438,300 |
09 Apr 2024 | 2.4300 | 2.4300 | 2.4180 | 2.4190 | 2.4190 | 5,883,500 |
08 Apr 2024 | 2.4480 | 2.4480 | 2.4230 | 2.4300 | 2.4300 | 14,652,000 |
03 Apr 2024 | 2.4550 | 2.4550 | 2.4400 | 2.4470 | 2.4470 | 2,806,900 |
02 Apr 2024 | 2.4600 | 2.4630 | 2.4460 | 2.4520 | 2.4520 | 4,822,700 |
01 Apr 2024 | 2.4330 | 2.4670 | 2.4330 | 2.4590 | 2.4590 | 7,920,100 |
29 Mar 2024 | 2.4220 | 2.4380 | 2.4220 | 2.4330 | 2.4330 | 1,235,200 |
28 Mar 2024 | 2.4130 | 2.4390 | 2.4050 | 2.4200 | 2.4200 | 4,666,400 |
27 Mar 2024 | 2.4260 | 2.4370 | 2.4160 | 2.4180 | 2.4180 | 4,762,200 |
26 Mar 2024 | 2.4210 | 2.4330 | 2.4190 | 2.4310 | 2.4310 | 3,549,100 |
25 Mar 2024 | 2.4200 | 2.4360 | 2.4130 | 2.4180 | 2.4180 | 2,677,400 |
22 Mar 2024 | 2.4410 | 2.4410 | 2.4030 | 2.4200 | 2.4200 | 8,126,800 |
21 Mar 2024 | 2.4440 | 2.4600 | 2.4440 | 2.4460 | 2.4460 | 5,778,500 |
20 Mar 2024 | 2.4310 | 2.4480 | 2.4260 | 2.4420 | 2.4420 | 4,873,000 |
19 Mar 2024 | 2.4480 | 2.4570 | 2.4340 | 2.4360 | 2.4360 | 2,238,700 |
18 Mar 2024 | 2.4560 | 2.4570 | 2.4390 | 2.4530 | 2.4530 | 3,720,900 |
15 Mar 2024 | 2.4430 | 2.4490 | 2.4270 | 2.4440 | 2.4440 | 6,339,200 |
14 Mar 2024 | 2.4540 | 2.4650 | 2.4330 | 2.4420 | 2.4420 | 4,953,300 |
13 Mar 2024 | 2.4690 | 2.4690 | 2.4350 | 2.4460 | 2.4460 | 3,480,700 |
12 Mar 2024 | 2.4590 | 2.4780 | 2.4580 | 2.4690 | 2.4690 | 7,027,800 |
11 Mar 2024 | 2.4430 | 2.4630 | 2.4360 | 2.4630 | 2.4630 | 7,092,100 |
08 Mar 2024 | 2.4480 | 2.4510 | 2.4310 | 2.4430 | 2.4430 | 5,178,400 |
07 Mar 2024 | 2.4520 | 2.4640 | 2.4370 | 2.4410 | 2.4410 | 7,117,200 |
06 Mar 2024 | 2.4670 | 2.6620 | 2.4510 | 2.4520 | 2.4520 | 3,589,200 |
05 Mar 2024 | 2.4320 | 2.4680 | 2.4270 | 2.4650 | 2.4650 | 7,873,300 |
04 Mar 2024 | 2.4350 | 2.4430 | 2.4240 | 2.4370 | 2.4370 | 3,689,000 |
01 Mar 2024 | 2.4260 | 2.4410 | 2.4180 | 2.4330 | 2.4330 | 16,132,500 |
29 Feb 2024 | 2.4040 | 2.4330 | 2.4040 | 2.4310 | 2.4310 | 9,663,900 |
28 Feb 2024 | 2.4280 | 2.4380 | 2.4080 | 2.4090 | 2.4090 | 4,625,500 |
27 Feb 2024 | 2.4030 | 2.4220 | 2.4010 | 2.4220 | 2.4220 | 4,019,700 |
26 Feb 2024 | 2.4490 | 2.4500 | 2.4050 | 2.4080 | 2.4080 | 2,641,000 |
23 Feb 2024 | 2.4560 | 2.4650 | 2.4450 | 2.4500 | 2.4500 | 6,616,400 |
22 Feb 2024 | 2.4320 | 2.4530 | 2.4230 | 2.4500 | 2.4500 | 6,590,200 |
21 Feb 2024 | 2.3770 | 2.4630 | 2.3770 | 2.4310 | 2.4310 | 13,360,000 |
20 Feb 2024 | 2.3830 | 2.3900 | 2.3730 | 2.3820 | 2.3820 | 11,757,600 |
19 Feb 2024 | 2.3800 | 2.3930 | 2.3740 | 2.3880 | 2.3880 | 15,153,900 |
08 Feb 2024 | 2.3700 | 2.3790 | 2.3520 | 2.3660 | 2.3660 | 16,766,000 |
07 Feb 2024 | 2.3420 | 2.3690 | 2.3300 | 2.3660 | 2.3660 | 11,061,300 |
06 Feb 2024 | 2.2810 | 2.3460 | 2.2720 | 2.3420 | 2.3420 | 9,919,500 |
05 Feb 2024 | 2.2640 | 2.2950 | 2.2300 | 2.2810 | 2.2810 | 10,269,000 |
02 Feb 2024 | 2.2770 | 2.2850 | 2.2050 | 2.2640 | 2.2640 | 9,285,400 |
01 Feb 2024 | 2.2850 | 2.2920 | 2.2620 | 2.2720 | 2.2720 | 4,684,200 |
31 Jan 2024 | 2.2870 | 2.2960 | 2.2670 | 2.2850 | 2.2850 | 19,150,700 |
30 Jan 2024 | 2.3170 | 2.3200 | 2.2900 | 2.2920 | 2.2920 | 10,564,100 |
29 Jan 2024 | 2.3360 | 2.3500 | 2.3270 | 2.3270 | 2.3270 | 8,440,800 |
26 Jan 2024 | 2.3320 | 2.3450 | 2.3180 | 2.3350 | 2.3350 | 8,681,600 |
25 Jan 2024 | 2.2820 | 2.3400 | 2.2820 | 2.3330 | 2.3330 | 8,940,200 |
24 Jan 2024 | 2.2490 | 2.2880 | 2.2310 | 2.2820 | 2.2820 | 10,694,200 |
23 Jan 2024 | 2.2740 | 2.2750 | 2.2250 | 2.2530 | 2.2530 | 8,626,800 |
22 Jan 2024 | 2.2680 | 2.2790 | 2.2220 | 2.2740 | 2.2740 | 10,354,900 |
19 Jan 2024 | 2.2550 | 2.2730 | 2.2420 | 2.2690 | 2.2690 | 10,279,000 |
18 Jan 2024 | 2.2210 | 2.2640 | 2.1860 | 2.2630 | 2.2630 | 13,200,400 |
17 Jan 2024 | 2.2630 | 2.2630 | 2.2220 | 2.2220 | 2.2220 | 10,902,800 |
16 Jan 2024 | 2.2510 | 2.2710 | 2.2460 | 2.2710 | 2.2710 | 9,681,300 |
15 Jan 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | - |
12 Jan 2024 | 2.2580 | 2.2740 | 2.2530 | 2.2580 | 2.2580 | 5,541,800 |
11 Jan 2024 | 2.2540 | 2.2770 | 2.2490 | 2.2680 | 2.2680 | 7,538,100 |
10 Jan 2024 | 2.2700 | 2.2810 | 2.2570 | 2.2620 | 2.2620 | 6,509,400 |
09 Jan 2024 | 2.2670 | 2.2740 | 2.2580 | 2.2700 | 2.2700 | 4,931,900 |
08 Jan 2024 | 2.2820 | 2.2940 | 2.2570 | 2.2590 | 2.2590 | 10,274,900 |
05 Jan 2024 | 2.3020 | 2.3190 | 2.2770 | 2.2870 | 2.2870 | 8,044,300 |
04 Jan 2024 | 2.3200 | 2.3200 | 2.2800 | 2.2980 | 2.2980 | 13,406,100 |
03 Jan 2024 | 2.3180 | 2.3270 | 2.3100 | 2.3240 | 2.3240 | 5,189,300 |
02 Jan 2024 | 2.3440 | 2.3440 | 2.3140 | 2.3160 | 2.3160 | 14,547,000 |
29 Dec 2023 | 2.3430 | 2.3520 | 2.3320 | 2.3400 | 2.3400 | 5,389,700 |
28 Dec 2023 | 2.2930 | 2.3500 | 2.2930 | 2.3440 | 2.3440 | 13,613,200 |
27 Dec 2023 | 2.2900 | 2.2960 | 2.2740 | 2.2930 | 2.2930 | 5,598,900 |
26 Dec 2023 | 2.2990 | 2.2990 | 2.2810 | 2.2900 | 2.2900 | 5,097,900 |
25 Dec 2023 | 2.2980 | 2.3020 | 2.2910 | 2.3000 | 2.3000 | 5,186,300 |
22 Dec 2023 | 2.2880 | 2.3090 | 2.2770 | 2.2980 | 2.2980 | 8,422,100 |
21 Dec 2023 | 2.2600 | 2.2960 | 2.2560 | 2.2930 | 2.2930 | 18,968,600 |
20 Dec 2023 | 2.2810 | 2.2830 | 2.2610 | 2.2630 | 2.2630 | 4,599,000 |
19 Dec 2023 | 2.2840 | 2.2850 | 2.2590 | 2.2770 | 2.2770 | 3,673,500 |
18 Dec 2023 | 2.2520 | 2.2830 | 2.2480 | 2.2730 | 2.2730 | 4,520,900 |
15 Dec 2023 | 2.2870 | 2.3060 | 2.2660 | 2.2660 | 2.2660 | 4,639,500 |
14 Dec 2023 | 2.2900 | 2.3010 | 2.2730 | 2.2730 | 2.2730 | 3,618,800 |
13 Dec 2023 | 2.3290 | 2.3290 | 2.2790 | 2.2800 | 2.2800 | 7,029,300 |
12 Dec 2023 | 2.3220 | 2.3250 | 2.3080 | 2.3250 | 2.3250 | 852,800 |
11 Dec 2023 | 2.3160 | 2.3260 | 2.2430 | 2.3200 | 2.3200 | 1,760,700 |
08 Dec 2023 | 2.3040 | 2.3120 | 2.2960 | 2.3100 | 2.3100 | 592,200 |
07 Dec 2023 | 2.3070 | 2.3070 | 2.2810 | 2.3010 | 2.3010 | 434,700 |
06 Dec 2023 | 2.3080 | 2.3190 | 2.2960 | 2.3020 | 2.3020 | 172,500 |
05 Dec 2023 | 2.3430 | 2.3490 | 2.3070 | 2.3080 | 2.3080 | 759,100 |
04 Dec 2023 | 2.3810 | 2.3850 | 2.3540 | 2.3570 | 2.3570 | 157,300 |
01 Dec 2023 | 2.3900 | 2.3900 | 2.3540 | 2.3750 | 2.3750 | 405,200 |
30 Nov 2023 | 2.3870 | 2.3940 | 2.3790 | 2.3890 | 2.3890 | 44,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |