Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1.9400 | 2.0300 | 1.9400 | 1.9800 | 1.9800 | 5,000 |
09 May 2024 | 1.9890 | 2.0810 | 1.9890 | 1.9940 | 1.9940 | 1,300 |
08 May 2024 | 2.0300 | 2.0300 | 1.9700 | 2.0100 | 2.0100 | 16,700 |
07 May 2024 | 2.0600 | 2.0600 | 1.9400 | 1.9400 | 1.9400 | 7,200 |
06 May 2024 | 2.0900 | 2.0900 | 1.9300 | 1.9300 | 1.9300 | 3,300 |
03 May 2024 | 2.0250 | 2.0700 | 2.0250 | 2.0700 | 2.0700 | 1,700 |
02 May 2024 | 2.0100 | 2.1550 | 2.0100 | 2.1200 | 2.1200 | 1,500 |
01 May 2024 | 2.0400 | 2.0600 | 2.0050 | 2.0050 | 2.0050 | 2,100 |
30 Apr 2024 | 2.1100 | 2.1100 | 1.9000 | 2.0600 | 2.0600 | 2,700 |
29 Apr 2024 | 2.2300 | 2.2300 | 2.1100 | 2.1300 | 2.1300 | 1,000 |
26 Apr 2024 | 2.1400 | 2.2350 | 2.0000 | 2.1400 | 2.1400 | 19,900 |
25 Apr 2024 | 2.1600 | 2.2500 | 2.1600 | 2.1700 | 2.1700 | 600 |
24 Apr 2024 | 2.2500 | 2.3700 | 2.1800 | 2.1900 | 2.1900 | 2,000 |
23 Apr 2024 | 2.2150 | 2.3000 | 2.2100 | 2.2500 | 2.2500 | 3,200 |
22 Apr 2024 | 2.1300 | 2.2650 | 2.1000 | 2.2650 | 2.2650 | 17,100 |
19 Apr 2024 | 2.1800 | 2.1900 | 2.1000 | 2.1100 | 2.1100 | 1,400 |
18 Apr 2024 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 1,200 |
17 Apr 2024 | 2.1200 | 2.2000 | 2.0900 | 2.2000 | 2.2000 | 39,200 |
16 Apr 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1100 | 2.1100 | 2,400 |
15 Apr 2024 | 2.1850 | 2.1850 | 2.1100 | 2.1100 | 2.1100 | 500 |
12 Apr 2024 | 2.1500 | 2.3120 | 2.1100 | 2.1200 | 2.1200 | 32,800 |
11 Apr 2024 | 2.2800 | 2.3300 | 2.1000 | 2.2100 | 2.2100 | 11,500 |
10 Apr 2024 | 2.0700 | 2.3200 | 2.0600 | 2.2500 | 2.2500 | 22,300 |
09 Apr 2024 | 2.1000 | 2.5900 | 2.0200 | 2.1700 | 2.1700 | 72,900 |
08 Apr 2024 | 2.2000 | 2.3200 | 2.2000 | 2.2100 | 2.2100 | 6,200 |
05 Apr 2024 | 2.3700 | 2.3700 | 2.1500 | 2.2900 | 2.2900 | 13,800 |
04 Apr 2024 | 2.2500 | 2.3750 | 2.1700 | 2.1800 | 2.1800 | 7,900 |
03 Apr 2024 | 2.4100 | 2.4100 | 2.2700 | 2.2800 | 2.2800 | 7,000 |
02 Apr 2024 | 2.3700 | 2.4300 | 2.2900 | 2.3700 | 2.3700 | 2,200 |
01 Apr 2024 | 2.5900 | 2.5900 | 2.4100 | 2.5150 | 2.5150 | 23,500 |
28 Mar 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5700 | 2.5700 | 2,200 |
27 Mar 2024 | 2.4950 | 2.6000 | 2.4600 | 2.5500 | 2.5500 | 24,900 |
26 Mar 2024 | 2.5000 | 2.6000 | 2.3900 | 2.4500 | 2.4500 | 19,500 |
25 Mar 2024 | 2.4800 | 2.4880 | 2.4050 | 2.4600 | 2.4600 | 6,500 |
22 Mar 2024 | 2.4900 | 2.4900 | 2.4000 | 2.4600 | 2.4600 | 5,900 |
21 Mar 2024 | 2.3900 | 2.5200 | 2.3900 | 2.4900 | 2.4900 | 44,200 |
20 Mar 2024 | 2.1900 | 2.4400 | 2.1900 | 2.4100 | 2.4100 | 34,000 |
19 Mar 2024 | 2.1700 | 2.2300 | 2.1700 | 2.1900 | 2.1900 | 4,900 |
18 Mar 2024 | 2.2660 | 2.3610 | 2.1700 | 2.1700 | 2.1700 | 24,300 |
15 Mar 2024 | 2.2200 | 2.3500 | 2.2200 | 2.2700 | 2.2700 | 3,400 |
14 Mar 2024 | 2.3000 | 2.4100 | 2.2500 | 2.2500 | 2.2500 | 7,400 |
13 Mar 2024 | 2.2000 | 2.4090 | 2.1590 | 2.3700 | 2.3700 | 31,200 |
12 Mar 2024 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 40,000 |
11 Mar 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 40,800 |
08 Mar 2024 | 2.2000 | 2.2500 | 2.1700 | 2.2500 | 2.2500 | 14,900 |
07 Mar 2024 | 2.2000 | 2.3500 | 2.1700 | 2.2600 | 2.2600 | 25,400 |
06 Mar 2024 | 2.3700 | 2.3900 | 2.2300 | 2.3000 | 2.3000 | 3,600 |
05 Mar 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | 2,800 |
04 Mar 2024 | 2.3900 | 2.5200 | 2.3900 | 2.4600 | 2.4600 | 2,800 |
01 Mar 2024 | 2.4800 | 2.4800 | 2.3800 | 2.4500 | 2.4500 | 4,300 |
29 Feb 2024 | 2.5400 | 2.5400 | 2.3700 | 2.3800 | 2.3800 | 10,600 |
28 Feb 2024 | 2.3750 | 2.4200 | 2.3200 | 2.3750 | 2.3750 | 4,600 |
27 Feb 2024 | 2.4500 | 2.5500 | 2.3700 | 2.3700 | 2.3700 | 14,600 |
26 Feb 2024 | 2.4500 | 2.4900 | 2.4000 | 2.4500 | 2.4500 | 22,000 |
23 Feb 2024 | 2.5000 | 2.5800 | 2.4400 | 2.4500 | 2.4500 | 6,300 |
22 Feb 2024 | 2.4500 | 2.5900 | 2.3700 | 2.5900 | 2.5900 | 18,200 |
21 Feb 2024 | 2.5800 | 2.5800 | 2.4900 | 2.5800 | 2.5800 | 2,700 |
20 Feb 2024 | 2.5300 | 2.6300 | 2.5200 | 2.6000 | 2.6000 | 5,200 |
16 Feb 2024 | 2.5100 | 2.5700 | 2.4200 | 2.5300 | 2.5300 | 9,300 |
15 Feb 2024 | 2.5200 | 2.5500 | 2.4080 | 2.5100 | 2.5100 | 14,300 |
14 Feb 2024 | 2.6000 | 2.6000 | 2.3100 | 2.5500 | 2.5500 | 6,600 |
13 Feb 2024 | 2.4600 | 2.5400 | 2.4100 | 2.5000 | 2.5000 | 18,500 |
12 Feb 2024 | 2.4500 | 2.6000 | 2.4200 | 2.5600 | 2.5600 | 27,400 |
09 Feb 2024 | 2.4250 | 2.5000 | 2.3700 | 2.4400 | 2.4400 | 7,900 |
08 Feb 2024 | 2.4100 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 25,100 |
07 Feb 2024 | 2.3800 | 2.5000 | 2.3400 | 2.3800 | 2.3800 | 16,200 |
06 Feb 2024 | 2.3500 | 2.4400 | 2.3500 | 2.3700 | 2.3700 | 15,200 |
05 Feb 2024 | 2.4400 | 2.4400 | 2.2870 | 2.3800 | 2.3800 | 16,700 |
02 Feb 2024 | 2.1800 | 2.4400 | 2.1100 | 2.2300 | 2.2300 | 16,900 |
01 Feb 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 2,700 |
31 Jan 2024 | 2.2000 | 2.2400 | 2.1900 | 2.2100 | 2.2100 | 5,500 |
30 Jan 2024 | 2.2200 | 2.3000 | 2.1400 | 2.1700 | 2.1700 | 33,000 |
29 Jan 2024 | 2.2500 | 2.3600 | 2.1800 | 2.2200 | 2.2200 | 20,900 |
26 Jan 2024 | 2.2700 | 2.2800 | 2.2400 | 2.2500 | 2.2500 | 6,200 |
25 Jan 2024 | 2.2300 | 2.2600 | 2.1500 | 2.2300 | 2.2300 | 9,600 |
24 Jan 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 8,900 |
23 Jan 2024 | 2.3000 | 2.3700 | 2.2000 | 2.2400 | 2.2400 | 43,700 |
22 Jan 2024 | 2.2400 | 2.4000 | 2.2300 | 2.3700 | 2.3700 | 30,000 |
19 Jan 2024 | 2.1600 | 2.3100 | 2.0000 | 2.3100 | 2.3100 | 58,300 |
18 Jan 2024 | 2.3300 | 2.3300 | 2.2500 | 2.3300 | 2.3300 | 54,500 |
17 Jan 2024 | 2.6700 | 2.7530 | 2.2600 | 2.3700 | 2.3700 | 136,300 |
16 Jan 2024 | 2.6000 | 2.8800 | 2.5900 | 2.8000 | 2.8000 | 313,700 |
12 Jan 2024 | 3.0700 | 3.1200 | 2.6100 | 2.8000 | 2.8000 | 9,266,500 |
11 Jan 2024 | 2.4480 | 2.5700 | 2.4000 | 2.5100 | 2.5100 | 30,400 |
10 Jan 2024 | 2.3100 | 2.4500 | 2.3100 | 2.4500 | 2.4500 | 8,500 |
09 Jan 2024 | 2.4100 | 2.4100 | 2.2500 | 2.4000 | 2.4000 | 12,100 |
08 Jan 2024 | 2.2970 | 2.4250 | 2.2500 | 2.3800 | 2.3800 | 37,600 |
05 Jan 2024 | 2.3500 | 2.4000 | 2.2500 | 2.3900 | 2.3900 | 9,900 |
04 Jan 2024 | 2.3100 | 2.5500 | 2.3000 | 2.3850 | 2.3850 | 9,000 |
03 Jan 2024 | 2.3640 | 2.4390 | 2.3500 | 2.3800 | 2.3800 | 5,500 |
02 Jan 2024 | 2.4300 | 2.5000 | 2.3500 | 2.4400 | 2.4400 | 11,800 |
29 Dec 2023 | 2.5500 | 2.5500 | 2.4700 | 2.5000 | 2.5000 | 1,800 |
28 Dec 2023 | 2.4600 | 2.5390 | 2.4200 | 2.5200 | 2.5200 | 12,700 |
27 Dec 2023 | 2.4200 | 2.5500 | 2.4200 | 2.4400 | 2.4400 | 6,200 |
26 Dec 2023 | 2.5200 | 2.5200 | 2.4000 | 2.4200 | 2.4200 | 16,400 |
22 Dec 2023 | 2.5000 | 2.6400 | 2.4200 | 2.5200 | 2.5200 | 8,100 |
21 Dec 2023 | 2.4000 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 23,700 |
20 Dec 2023 | 2.4500 | 2.5000 | 2.3590 | 2.4000 | 2.4000 | 21,600 |
19 Dec 2023 | 2.4000 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 16,500 |
18 Dec 2023 | 2.4530 | 2.5000 | 2.4200 | 2.4800 | 2.4800 | 6,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |