Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3470 | 2.3530 | 2.3350 | 2.3360 | 2.3360 | - |
02 May 2024 | 2.2370 | 2.2430 | 2.2370 | 2.2370 | 2.2370 | - |
30 Apr 2024 | 2.1830 | 2.1830 | 2.1590 | 2.1610 | 2.1610 | - |
29 Apr 2024 | 2.2630 | 2.2630 | 2.2110 | 2.2110 | 2.2110 | - |
26 Apr 2024 | 2.1320 | 2.1720 | 2.1320 | 2.1720 | 2.1720 | - |
25 Apr 2024 | 2.1130 | 2.1220 | 2.0870 | 2.0900 | 2.0900 | - |
24 Apr 2024 | 2.1510 | 2.1520 | 2.1340 | 2.1340 | 2.1340 | - |
23 Apr 2024 | 2.1600 | 2.1600 | 2.1380 | 2.1390 | 2.1390 | - |
22 Apr 2024 | 2.1110 | 2.1330 | 2.1060 | 2.1060 | 2.1060 | - |
19 Apr 2024 | 2.0960 | 2.0970 | 2.0880 | 2.0950 | 2.0950 | - |
18 Apr 2024 | 2.2280 | 2.2280 | 2.1930 | 2.1980 | 2.1980 | - |
17 Apr 2024 | 2.2120 | 2.2350 | 2.2120 | 2.2120 | 2.2120 | - |
16 Apr 2024 | 2.3320 | 2.3320 | 2.2960 | 2.3000 | 2.3000 | - |
15 Apr 2024 | 2.4580 | 2.4620 | 2.4270 | 2.4310 | 2.4310 | - |
12 Apr 2024 | 2.5610 | 2.5630 | 2.5360 | 2.5360 | 2.5360 | - |
11 Apr 2024 | 2.5720 | 2.5830 | 2.5680 | 2.5720 | 2.5720 | - |
10 Apr 2024 | 2.5580 | 2.5630 | 2.5390 | 2.5450 | 2.5450 | - |
09 Apr 2024 | 2.5740 | 2.5740 | 2.5390 | 2.5390 | 2.5390 | - |
08 Apr 2024 | 2.5740 | 2.5740 | 2.5460 | 2.5460 | 2.5460 | - |
05 Apr 2024 | 2.6170 | 2.6170 | 2.5900 | 2.6000 | 2.6000 | - |
04 Apr 2024 | 2.6060 | 2.6090 | 2.5570 | 2.6080 | 2.6080 | - |
03 Apr 2024 | 2.6300 | 2.6380 | 2.6180 | 2.6180 | 2.6180 | - |
02 Apr 2024 | 2.6820 | 2.6820 | 2.6360 | 2.6370 | 2.6370 | - |
28 Mar 2024 | 2.5290 | 2.5290 | 2.5260 | 2.5260 | 2.5260 | - |
27 Mar 2024 | 2.5080 | 2.5080 | 2.4850 | 2.4850 | 2.4850 | - |
26 Mar 2024 | 2.5630 | 2.5630 | 2.5220 | 2.5380 | 2.5380 | - |
25 Mar 2024 | 2.5370 | 2.5370 | 2.5120 | 2.5120 | 2.5120 | - |
22 Mar 2024 | 2.5340 | 2.5340 | 2.5210 | 2.5210 | 2.5210 | - |
21 Mar 2024 | 2.4960 | 2.4960 | 2.4740 | 2.4960 | 2.4960 | - |
20 Mar 2024 | 2.4200 | 2.4200 | 2.3990 | 2.4000 | 2.4000 | - |
19 Mar 2024 | 2.4100 | 2.4100 | 2.4030 | 2.4100 | 2.4100 | - |
18 Mar 2024 | 2.4420 | 2.4420 | 2.3820 | 2.4170 | 2.4170 | - |
15 Mar 2024 | 2.4180 | 2.4180 | 2.3920 | 2.3920 | 2.3920 | - |
14 Mar 2024 | 2.4840 | 2.4840 | 2.4620 | 2.4660 | 2.4660 | - |
13 Mar 2024 | 2.4930 | 2.4930 | 2.4690 | 2.4860 | 2.4860 | - |
12 Mar 2024 | 2.4850 | 2.4850 | 2.4660 | 2.4690 | 2.4690 | - |
11 Mar 2024 | 2.4320 | 2.4530 | 2.3780 | 2.3790 | 2.3790 | - |
08 Mar 2024 | 2.3870 | 2.3870 | 2.3670 | 2.3670 | 2.3670 | - |
07 Mar 2024 | 2.3900 | 2.4110 | 2.3780 | 2.3780 | 2.3780 | - |
06 Mar 2024 | 2.3870 | 2.3880 | 2.3840 | 2.3840 | 2.3840 | - |
05 Mar 2024 | 2.3260 | 2.3260 | 2.3010 | 2.3010 | 2.3010 | - |
04 Mar 2024 | 2.3720 | 2.3720 | 2.3480 | 2.3480 | 2.3480 | - |
01 Mar 2024 | 2.5460 | 2.5460 | 2.5070 | 2.5070 | 2.5070 | - |
29 Feb 2024 | 2.5650 | 2.5650 | 2.5260 | 2.5350 | 2.5350 | - |
28 Feb 2024 | 2.5680 | 2.5680 | 2.5500 | 2.5520 | 2.5520 | - |
27 Feb 2024 | 2.5740 | 2.5740 | 2.5640 | 2.5640 | 2.5640 | - |
26 Feb 2024 | 2.6660 | 2.6890 | 2.6610 | 2.6610 | 2.6610 | - |
23 Feb 2024 | 2.7120 | 2.7120 | 2.6880 | 2.6930 | 2.6930 | - |
22 Feb 2024 | 2.7030 | 2.7030 | 2.6410 | 2.6410 | 2.6410 | - |
21 Feb 2024 | 2.6990 | 2.6990 | 2.6650 | 2.6670 | 2.6670 | - |
20 Feb 2024 | 2.7030 | 2.7030 | 2.6750 | 2.6780 | 2.6780 | - |
19 Feb 2024 | 2.7230 | 2.7230 | 2.6920 | 2.6960 | 2.6960 | - |
16 Feb 2024 | 2.8390 | 2.8390 | 2.7470 | 2.7480 | 2.7480 | - |
15 Feb 2024 | 2.7210 | 2.7210 | 2.6420 | 2.6420 | 2.6420 | - |
14 Feb 2024 | 2.6970 | 2.6970 | 2.6680 | 2.6680 | 2.6680 | - |
13 Feb 2024 | 2.5620 | 2.6150 | 2.5620 | 2.5620 | 2.5620 | - |
12 Feb 2024 | 2.5620 | 2.6150 | 2.5620 | 2.5620 | 2.5620 | - |
09 Feb 2024 | 2.6160 | 2.6190 | 2.6160 | 2.6190 | 2.6190 | - |
08 Feb 2024 | 2.6020 | 2.6020 | 2.5720 | 2.5720 | 2.5720 | - |
07 Feb 2024 | 2.5720 | 2.5720 | 2.5490 | 2.5550 | 2.5550 | - |
06 Feb 2024 | 2.5910 | 2.5910 | 2.5550 | 2.5600 | 2.5600 | - |
05 Feb 2024 | 2.5400 | 2.5400 | 2.5180 | 2.5220 | 2.5220 | - |
02 Feb 2024 | 2.5230 | 2.5280 | 2.4970 | 2.5280 | 2.5280 | - |
01 Feb 2024 | 2.4440 | 2.4440 | 2.4180 | 2.4180 | 2.4180 | - |
31 Jan 2024 | 2.3520 | 2.3520 | 2.2770 | 2.3220 | 2.3220 | - |
30 Jan 2024 | 2.4230 | 2.4230 | 2.3450 | 2.3470 | 2.3470 | - |
29 Jan 2024 | 2.4800 | 2.4890 | 2.4770 | 2.4880 | 2.4880 | - |
26 Jan 2024 | 2.4890 | 2.4890 | 2.4530 | 2.4680 | 2.4680 | - |
25 Jan 2024 | 2.4580 | 2.4580 | 2.3950 | 2.3950 | 2.3950 | - |
24 Jan 2024 | 2.4320 | 2.4500 | 2.3980 | 2.3980 | 2.3980 | - |
23 Jan 2024 | 2.3360 | 2.3360 | 2.3090 | 2.3090 | 2.3090 | - |
22 Jan 2024 | 2.3120 | 2.3120 | 2.3000 | 2.3040 | 2.3040 | - |
19 Jan 2024 | 2.4020 | 2.4020 | 2.3420 | 2.3450 | 2.3450 | - |
18 Jan 2024 | 2.3960 | 2.3960 | 2.3400 | 2.3400 | 2.3400 | - |
17 Jan 2024 | 2.3460 | 2.3640 | 2.3460 | 2.3540 | 2.3540 | - |
16 Jan 2024 | 2.4050 | 2.4050 | 2.3800 | 2.3960 | 2.3960 | - |
15 Jan 2024 | 2.4800 | 2.4800 | 2.4580 | 2.4600 | 2.4600 | - |
12 Jan 2024 | 2.4590 | 2.4590 | 2.4170 | 2.4170 | 2.4170 | - |
11 Jan 2024 | 2.4650 | 2.4650 | 2.4410 | 2.4410 | 2.4410 | - |
10 Jan 2024 | 2.5220 | 2.5220 | 2.4940 | 2.4940 | 2.4940 | - |
09 Jan 2024 | 2.5710 | 2.5710 | 2.4810 | 2.4810 | 2.4810 | - |
08 Jan 2024 | 2.5220 | 2.5220 | 2.5120 | 2.5130 | 2.5130 | - |
05 Jan 2024 | 2.6060 | 2.6060 | 2.5340 | 2.5340 | 2.5340 | - |
04 Jan 2024 | 2.6340 | 2.6340 | 2.5750 | 2.5750 | 2.5750 | - |
03 Jan 2024 | 2.6680 | 2.6680 | 2.6390 | 2.6390 | 2.6390 | - |
02 Jan 2024 | 2.6820 | 2.7000 | 2.6650 | 2.7000 | 2.7000 | - |
29 Dec 2023 | 2.5700 | 2.5700 | 2.5480 | 2.5500 | 2.5500 | - |
28 Dec 2023 | 2.5600 | 2.5610 | 2.5430 | 2.5610 | 2.5610 | - |
27 Dec 2023 | 2.5280 | 2.5280 | 2.4930 | 2.4930 | 2.4930 | - |
22 Dec 2023 | 2.5660 | 2.5660 | 2.5270 | 2.5310 | 2.5310 | - |
21 Dec 2023 | 2.5930 | 2.5930 | 2.5800 | 2.5840 | 2.5840 | - |
20 Dec 2023 | 2.5550 | 2.5550 | 2.5360 | 2.5360 | 2.5360 | - |
19 Dec 2023 | 2.4440 | 2.4440 | 2.4190 | 2.4190 | 2.4190 | - |
18 Dec 2023 | 2.4450 | 2.4450 | 2.4240 | 2.4270 | 2.4270 | - |
15 Dec 2023 | 2.4280 | 2.4280 | 2.4180 | 2.4200 | 2.4200 | - |
14 Dec 2023 | 2.4170 | 2.4170 | 2.3750 | 2.3750 | 2.3750 | - |
13 Dec 2023 | 2.4020 | 2.4020 | 2.3920 | 2.3920 | 2.3920 | - |
12 Dec 2023 | 2.4330 | 2.4330 | 2.4150 | 2.4320 | 2.4320 | - |
11 Dec 2023 | 2.4480 | 2.4480 | 2.4310 | 2.4330 | 2.4330 | - |
08 Dec 2023 | 2.4390 | 2.4390 | 2.4080 | 2.4170 | 2.4170 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |