Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 2.2200 | 2.2200 | 2.1600 | 2.1700 | 2.1700 | 458,421 |
28 May 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 390,052 |
27 May 2024 | 2.2250 | 2.2700 | 2.2250 | 2.2300 | 2.2300 | 69,289 |
24 May 2024 | 2.2600 | 2.2600 | 2.2250 | 2.2600 | 2.2600 | 188,811 |
23 May 2024 | 2.2800 | 2.2950 | 2.2400 | 2.2750 | 2.2750 | 184,245 |
22 May 2024 | 2.2950 | 2.3000 | 2.2650 | 2.2800 | 2.2800 | 558,123 |
21 May 2024 | 2.2400 | 2.2950 | 2.2100 | 2.2950 | 2.2950 | 318,564 |
20 May 2024 | 2.2150 | 2.2500 | 2.2050 | 2.2150 | 2.2150 | 119,248 |
17 May 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | 172,464 |
16 May 2024 | 2.2100 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 254,053 |
15 May 2024 | 2.2150 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 268,168 |
14 May 2024 | 2.2100 | 2.2200 | 2.1950 | 2.2200 | 2.2200 | 183,354 |
13 May 2024 | 2.2250 | 2.2350 | 2.2000 | 2.2100 | 2.2100 | 176,299 |
10 May 2024 | 2.2000 | 2.2250 | 2.1950 | 2.2250 | 2.2250 | 252,741 |
09 May 2024 | 2.2400 | 2.2400 | 2.1950 | 2.2000 | 2.2000 | 242,682 |
08 May 2024 | 2.2100 | 2.2400 | 2.2050 | 2.2250 | 2.2250 | 125,392 |
02 May 2024 | 2.2350 | 2.2350 | 2.2050 | 2.2100 | 2.2100 | 72,854 |
30 Apr 2024 | 2.1950 | 2.2350 | 2.1950 | 2.2350 | 2.2350 | 195,052 |
29 Apr 2024 | 2.2200 | 2.2250 | 2.1950 | 2.2200 | 2.2200 | 205,121 |
26 Apr 2024 | 2.2150 | 2.2300 | 2.2050 | 2.2200 | 2.2200 | 129,904 |
25 Apr 2024 | 2.2100 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 162,674 |
24 Apr 2024 | 2.2500 | 2.2650 | 2.2300 | 2.2300 | 2.2300 | 143,394 |
23 Apr 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 222,942 |
22 Apr 2024 | 2.2450 | 2.2450 | 2.2050 | 2.2300 | 2.2300 | 230,838 |
19 Apr 2024 | 2.1750 | 2.2500 | 2.1750 | 2.2200 | 2.2200 | 205,410 |
18 Apr 2024 | 2.2000 | 2.2350 | 2.1900 | 2.1900 | 2.1900 | 546,173 |
17 Apr 2024 | 2.1300 | 2.2150 | 2.1300 | 2.1950 | 2.1950 | 682,195 |
16 Apr 2024 | 2.1050 | 2.1400 | 2.0850 | 2.0900 | 2.0900 | 310,643 |
15 Apr 2024 | 2.1600 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 344,970 |
12 Apr 2024 | 2.2050 | 2.2400 | 2.1500 | 2.1750 | 2.1750 | 217,418 |
11 Apr 2024 | 2.2050 | 2.2300 | 2.1950 | 2.2050 | 2.2050 | 189,715 |
10 Apr 2024 | 2.2400 | 2.2600 | 2.2100 | 2.2400 | 2.2400 | 140,242 |
09 Apr 2024 | 2.2200 | 2.2500 | 2.2050 | 2.2250 | 2.2250 | 147,931 |
08 Apr 2024 | 2.1850 | 2.2250 | 2.1850 | 2.2250 | 2.2250 | 217,746 |
05 Apr 2024 | 2.1800 | 2.2200 | 2.1500 | 2.1950 | 2.1950 | 264,344 |
04 Apr 2024 | 2.2000 | 2.2250 | 2.1800 | 2.1850 | 2.1850 | 192,120 |
03 Apr 2024 | 2.2200 | 2.2350 | 2.1850 | 2.2000 | 2.2000 | 300,317 |
02 Apr 2024 | 2.2600 | 2.2800 | 2.2050 | 2.2100 | 2.2100 | 273,113 |
28 Mar 2024 | 2.2650 | 2.2900 | 2.2450 | 2.2650 | 2.2650 | 218,350 |
27 Mar 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2850 | 2.2850 | 201,298 |
26 Mar 2024 | 2.2950 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 167,364 |
22 Mar 2024 | 2.3400 | 2.3400 | 2.3050 | 2.3200 | 2.3200 | 114,462 |
21 Mar 2024 | 2.3000 | 2.3300 | 2.3000 | 2.3150 | 2.3150 | 257,530 |
20 Mar 2024 | 2.2950 | 2.3150 | 2.2850 | 2.2900 | 2.2900 | 172,394 |
19 Mar 2024 | 2.3200 | 2.3200 | 2.2750 | 2.2950 | 2.2950 | 138,942 |
15 Mar 2024 | 2.2350 | 2.3000 | 2.2350 | 2.3000 | 2.3000 | 262,256 |
14 Mar 2024 | 2.2650 | 2.2700 | 2.2350 | 2.2500 | 2.2500 | 299,415 |
13 Mar 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2650 | 2.2650 | 294,378 |
12 Mar 2024 | 2.2400 | 2.2600 | 2.2150 | 2.2400 | 2.2400 | 386,573 |
11 Mar 2024 | 2.3000 | 2.3050 | 2.2400 | 2.2400 | 2.2400 | 392,414 |
08 Mar 2024 | 2.3100 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 270,456 |
07 Mar 2024 | 2.3100 | 2.3250 | 2.2950 | 2.3100 | 2.3100 | 333,994 |
06 Mar 2024 | 2.3250 | 2.3400 | 2.3100 | 2.3200 | 2.3200 | 169,932 |
05 Mar 2024 | 2.3300 | 2.3400 | 2.3150 | 2.3250 | 2.3250 | 142,455 |
04 Mar 2024 | 2.3300 | 2.3650 | 2.3300 | 2.3400 | 2.3400 | 131,700 |
01 Mar 2024 | 2.3400 | 2.3650 | 2.3200 | 2.3300 | 2.3300 | 188,914 |
29 Feb 2024 | 2.2850 | 2.3150 | 2.2800 | 2.2800 | 2.2800 | 474,417 |
28 Feb 2024 | 2.3000 | 2.3100 | 2.2550 | 2.2750 | 2.2750 | 362,019 |
27 Feb 2024 | 2.3150 | 2.3200 | 2.3000 | 2.3050 | 2.3050 | 231,165 |
26 Feb 2024 | 2.3100 | 2.3350 | 2.3100 | 2.3150 | 2.3150 | 104,218 |
23 Feb 2024 | 2.3750 | 2.3750 | 2.3250 | 2.3250 | 2.3250 | 89,512 |
22 Feb 2024 | 2.3500 | 2.3900 | 2.3350 | 2.3550 | 2.3550 | 375,195 |
21 Feb 2024 | 2.3800 | 2.4050 | 2.3350 | 2.3500 | 2.3500 | 570,092 |
20 Feb 2024 | 2.4200 | 2.4250 | 2.3850 | 2.4100 | 2.4100 | 230,114 |
19 Feb 2024 | 2.3500 | 2.4200 | 2.3300 | 2.4200 | 2.4200 | 346,809 |
16 Feb 2024 | 2.3500 | 2.3850 | 2.3450 | 2.3500 | 2.3500 | 401,983 |
15 Feb 2024 | 2.3200 | 2.3650 | 2.3100 | 2.3400 | 2.3400 | 314,400 |
14 Feb 2024 | 2.3000 | 2.3200 | 2.2700 | 2.2900 | 2.2900 | 620,096 |
13 Feb 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3000 | 2.3000 | 546,303 |
12 Feb 2024 | 2.3950 | 2.4000 | 2.3150 | 2.3300 | 2.3300 | 527,870 |
09 Feb 2024 | 2.3700 | 2.3900 | 2.3450 | 2.3750 | 2.3750 | 726,023 |
08 Feb 2024 | 2.3550 | 2.3750 | 2.3200 | 2.3700 | 2.3700 | 651,207 |
07 Feb 2024 | 2.3100 | 2.3700 | 2.2800 | 2.3400 | 2.3400 | 751,732 |
06 Feb 2024 | 2.2100 | 2.3450 | 2.2100 | 2.3100 | 2.3100 | 1,099,561 |
05 Feb 2024 | 2.2000 | 2.2300 | 2.1850 | 2.2300 | 2.2300 | 389,487 |
02 Feb 2024 | 2.2150 | 2.2300 | 2.1900 | 2.2000 | 2.2000 | 334,517 |
01 Feb 2024 | 2.1800 | 2.2150 | 2.1650 | 2.1900 | 2.1900 | 208,150 |
31 Jan 2024 | 2.1350 | 2.2100 | 2.1350 | 2.1750 | 2.1750 | 423,876 |
30 Jan 2024 | 2.1400 | 2.1550 | 2.1350 | 2.1350 | 2.1350 | 182,825 |
29 Jan 2024 | 2.1400 | 2.1750 | 2.1250 | 2.1300 | 2.1300 | 406,298 |
26 Jan 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 748,228 |
25 Jan 2024 | 2.1700 | 2.1850 | 2.1500 | 2.1500 | 2.1500 | 268,627 |
24 Jan 2024 | 2.1800 | 2.2150 | 2.1700 | 2.1800 | 2.1800 | 235,226 |
23 Jan 2024 | 2.2150 | 2.2150 | 2.1650 | 2.1800 | 2.1800 | 106,002 |
22 Jan 2024 | 2.1550 | 2.2050 | 2.1550 | 2.2050 | 2.2050 | 176,985 |
19 Jan 2024 | 2.1700 | 2.1950 | 2.1550 | 2.1600 | 2.1600 | 166,301 |
18 Jan 2024 | 2.1850 | 2.1850 | 2.1500 | 2.1550 | 2.1550 | 138,631 |
17 Jan 2024 | 2.1700 | 2.1900 | 2.1450 | 2.1750 | 2.1750 | 179,844 |
16 Jan 2024 | 2.2100 | 2.2100 | 2.1700 | 2.1850 | 2.1850 | 127,286 |
15 Jan 2024 | 2.2100 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | 121,179 |
12 Jan 2024 | 2.1950 | 2.2300 | 2.1750 | 2.1950 | 2.1950 | 95,013 |
11 Jan 2024 | 2.2200 | 2.2600 | 2.1950 | 2.1950 | 2.1950 | 155,664 |
10 Jan 2024 | 2.2400 | 2.2550 | 2.2050 | 2.2300 | 2.2300 | 165,727 |
09 Jan 2024 | 2.2600 | 2.2800 | 2.2250 | 2.2250 | 2.2250 | 358,430 |
08 Jan 2024 | 2.2150 | 2.2650 | 2.1950 | 2.2600 | 2.2600 | 316,056 |
05 Jan 2024 | 2.2250 | 2.2400 | 2.1900 | 2.2150 | 2.2150 | 189,178 |
04 Jan 2024 | 2.2100 | 2.2350 | 2.2000 | 2.2150 | 2.2150 | 193,396 |
03 Jan 2024 | 2.2200 | 2.2400 | 2.1900 | 2.2300 | 2.2300 | 121,777 |
02 Jan 2024 | 2.2200 | 2.2450 | 2.1950 | 2.2250 | 2.2250 | 201,180 |
29 Dec 2023 | 2.1900 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 115,967 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |