Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5100 | 2.5100 | 639 |
02 May 2024 | 2.5700 | 2.5700 | 2.4200 | 2.5100 | 2.5100 | 1,813 |
30 Apr 2024 | 2.5700 | 2.5700 | 2.5500 | 2.5500 | 2.5500 | 1,704 |
29 Apr 2024 | 2.5100 | 2.6000 | 2.5100 | 2.5700 | 2.5700 | 1,696 |
26 Apr 2024 | 2.6000 | 2.6400 | 2.5000 | 2.5900 | 2.5900 | 1,350 |
25 Apr 2024 | 2.5400 | 2.6000 | 2.4900 | 2.6000 | 2.6000 | 1,597 |
24 Apr 2024 | 2.5500 | 2.6300 | 2.5000 | 2.5400 | 2.5400 | 2,746 |
23 Apr 2024 | 2.5600 | 2.7000 | 2.3800 | 2.6100 | 2.6100 | 13,140 |
22 Apr 2024 | 2.4700 | 2.4700 | 2.3800 | 2.4000 | 2.4000 | 2,361 |
19 Apr 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4800 | 2.4800 | 493 |
18 Apr 2024 | 2.3200 | 2.4800 | 2.3000 | 2.4700 | 2.4700 | 2,905 |
17 Apr 2024 | 2.2600 | 2.3200 | 2.2400 | 2.3200 | 2.3200 | 973 |
16 Apr 2024 | 2.3800 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 4,283 |
15 Apr 2024 | 2.3900 | 2.4200 | 2.2800 | 2.3700 | 2.3700 | 9,478 |
12 Apr 2024 | 2.3600 | 2.5300 | 2.3600 | 2.3900 | 2.3900 | 10,396 |
11 Apr 2024 | 2.5200 | 2.5200 | 2.4100 | 2.4100 | 2.4100 | 6,574 |
10 Apr 2024 | 2.7200 | 2.7200 | 2.5200 | 2.5200 | 2.5200 | 2,372 |
09 Apr 2024 | 2.6000 | 2.8000 | 2.5900 | 2.6900 | 2.6900 | 19,636 |
08 Apr 2024 | 2.1900 | 2.6200 | 2.1900 | 2.5700 | 2.5700 | 20,816 |
05 Apr 2024 | 2.2700 | 2.3000 | 2.2200 | 2.2300 | 2.2300 | 2,499 |
04 Apr 2024 | 2.3000 | 2.3200 | 2.2700 | 2.2700 | 2.2700 | 1,687 |
03 Apr 2024 | 2.2800 | 2.3200 | 2.2400 | 2.2800 | 2.2800 | 910 |
02 Apr 2024 | 2.2500 | 2.3300 | 2.2200 | 2.3000 | 2.3000 | 4,264 |
28 Mar 2024 | 2.1800 | 2.2000 | 1.8700 | 2.1200 | 2.1200 | 8,393 |
27 Mar 2024 | 2.2300 | 2.2900 | 2.1700 | 2.1800 | 2.1800 | 6,809 |
26 Mar 2024 | 2.2000 | 2.2300 | 2.1900 | 2.2000 | 2.2000 | 615 |
25 Mar 2024 | 2.3800 | 2.3800 | 2.2000 | 2.2000 | 2.2000 | 2,960 |
22 Mar 2024 | 2.1900 | 2.3800 | 2.1200 | 2.3000 | 2.3000 | 4,425 |
21 Mar 2024 | 2.2000 | 2.2400 | 2.1500 | 2.1700 | 2.1700 | 4,518 |
20 Mar 2024 | 2.5100 | 2.5100 | 2.2000 | 2.2200 | 2.2200 | 18,825 |
19 Mar 2024 | 2.6600 | 2.6600 | 2.5200 | 2.5500 | 2.5500 | 5,763 |
18 Mar 2024 | 2.6500 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 816 |
15 Mar 2024 | 2.6600 | 2.6800 | 2.6000 | 2.6700 | 2.6700 | 2,310 |
14 Mar 2024 | 2.6000 | 2.6400 | 2.5300 | 2.6400 | 2.6400 | 5,723 |
13 Mar 2024 | 2.5400 | 2.6000 | 2.5400 | 2.6000 | 2.6000 | 3,365 |
12 Mar 2024 | 2.5300 | 2.6500 | 2.5100 | 2.5400 | 2.5400 | 8,150 |
11 Mar 2024 | 2.5700 | 2.5700 | 2.5200 | 2.5300 | 2.5300 | 1,460 |
08 Mar 2024 | 2.5000 | 2.5500 | 2.4800 | 2.5500 | 2.5500 | 2,658 |
07 Mar 2024 | 2.5600 | 2.5600 | 2.4400 | 2.4800 | 2.4800 | 2,554 |
06 Mar 2024 | 2.5000 | 2.5200 | 2.4300 | 2.5200 | 2.5200 | 1,712 |
05 Mar 2024 | 2.4300 | 2.5800 | 2.4200 | 2.5000 | 2.5000 | 7,127 |
04 Mar 2024 | 2.7000 | 2.7400 | 2.4400 | 2.4500 | 2.4500 | 14,744 |
01 Mar 2024 | 2.8200 | 2.8200 | 2.6100 | 2.7000 | 2.7000 | 4,965 |
29 Feb 2024 | 2.8000 | 2.8300 | 2.6100 | 2.8200 | 2.8200 | 11,987 |
28 Feb 2024 | 2.8000 | 2.8700 | 2.7200 | 2.8000 | 2.8000 | 6,654 |
27 Feb 2024 | 2.8600 | 3.0000 | 2.6700 | 2.7800 | 2.7800 | 27,832 |
26 Feb 2024 | 2.5700 | 2.8800 | 2.5400 | 2.8000 | 2.8000 | 44,941 |
23 Feb 2024 | 2.4700 | 2.7000 | 2.4100 | 2.5700 | 2.5700 | 52,791 |
22 Feb 2024 | 2.3000 | 2.4100 | 2.1800 | 2.4100 | 2.4100 | 14,245 |
21 Feb 2024 | 2.4000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 4,447 |
20 Feb 2024 | 2.3400 | 2.4800 | 2.2700 | 2.4000 | 2.4000 | 16,723 |
19 Feb 2024 | 2.1800 | 2.3400 | 2.1800 | 2.3400 | 2.3400 | 8,485 |
16 Feb 2024 | 2.2200 | 2.2300 | 2.1800 | 2.2200 | 2.2200 | 480 |
15 Feb 2024 | 2.1200 | 2.2000 | 2.1100 | 2.2000 | 2.2000 | 3,982 |
14 Feb 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1400 | 2.1400 | 4,875 |
13 Feb 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 1,578 |
12 Feb 2024 | 2.2700 | 2.3100 | 2.2700 | 2.2700 | 2.2700 | 1,143 |
09 Feb 2024 | 2.1400 | 2.3300 | 2.1300 | 2.2900 | 2.2900 | 4,278 |
08 Feb 2024 | 2.2900 | 2.2900 | 2.1100 | 2.1400 | 2.1400 | 9,406 |
07 Feb 2024 | 2.2800 | 2.3300 | 2.2600 | 2.2700 | 2.2700 | 4,378 |
06 Feb 2024 | 2.3500 | 2.3500 | 2.2700 | 2.3200 | 2.3200 | 2,236 |
05 Feb 2024 | 2.2600 | 2.3500 | 2.2600 | 2.3500 | 2.3500 | 11,275 |
02 Feb 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 1,665 |
01 Feb 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 1,379 |
31 Jan 2024 | 2.2800 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 3,558 |
30 Jan 2024 | 2.2400 | 2.2800 | 2.2100 | 2.2200 | 2.2200 | 2,889 |
29 Jan 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | 2,522 |
26 Jan 2024 | 2.3000 | 2.3000 | 2.1200 | 2.2200 | 2.2200 | 13,288 |
25 Jan 2024 | 2.3600 | 2.4000 | 2.1400 | 2.3400 | 2.3400 | 22,450 |
24 Jan 2024 | 2.1600 | 2.3500 | 2.1600 | 2.3200 | 2.3200 | 14,728 |
23 Jan 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 221 |
22 Jan 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 1,534 |
19 Jan 2024 | 2.1800 | 2.3000 | 2.0900 | 2.2000 | 2.2000 | 7,703 |
18 Jan 2024 | 2.2200 | 2.2400 | 2.1300 | 2.1800 | 2.1800 | 2,170 |
17 Jan 2024 | 2.3000 | 2.3000 | 2.0700 | 2.2200 | 2.2200 | 9,368 |
16 Jan 2024 | 2.3000 | 2.3500 | 2.1700 | 2.3000 | 2.3000 | 16,515 |
15 Jan 2024 | 2.0100 | 2.3000 | 2.0100 | 2.2700 | 2.2700 | 23,017 |
12 Jan 2024 | 1.9150 | 2.1000 | 1.9000 | 2.0400 | 2.0400 | 26,548 |
11 Jan 2024 | 1.9400 | 1.9400 | 1.8800 | 1.9150 | 1.9150 | 1,781 |
10 Jan 2024 | 1.8000 | 1.9400 | 1.7700 | 1.9400 | 1.9400 | 4,747 |
09 Jan 2024 | 1.7000 | 1.8500 | 1.7000 | 1.8000 | 1.8000 | 8,228 |
08 Jan 2024 | 1.7400 | 1.7400 | 1.6850 | 1.6850 | 1.6850 | 2,358 |
05 Jan 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 318 |
04 Jan 2024 | 1.7250 | 1.7900 | 1.6700 | 1.7400 | 1.7400 | 7,133 |
03 Jan 2024 | 1.7250 | 1.7300 | 1.7250 | 1.7250 | 1.7250 | 1,632 |
02 Jan 2024 | 1.8300 | 1.8300 | 1.7250 | 1.7250 | 1.7250 | 2,976 |
29 Dec 2023 | 1.8000 | 1.8400 | 1.7150 | 1.8150 | 1.8150 | 4,530 |
28 Dec 2023 | 1.8000 | 1.8000 | 1.7000 | 1.7950 | 1.7950 | 648 |
27 Dec 2023 | 1.6700 | 1.7950 | 1.6700 | 1.6750 | 1.6750 | 1,615 |
22 Dec 2023 | 1.7300 | 1.7650 | 1.7000 | 1.7650 | 1.7650 | 1,202 |
21 Dec 2023 | 1.8150 | 1.8150 | 1.6350 | 1.6950 | 1.6950 | 3,032 |
20 Dec 2023 | 1.8950 | 1.9000 | 1.8200 | 1.8200 | 1.8200 | 2,530 |
19 Dec 2023 | 1.8150 | 1.9200 | 1.8150 | 1.9000 | 1.9000 | 2,605 |
18 Dec 2023 | 1.8700 | 1.9000 | 1.8150 | 1.8150 | 1.8150 | 8,868 |
15 Dec 2023 | 1.7400 | 1.9000 | 1.7400 | 1.8800 | 1.8800 | 4,461 |
14 Dec 2023 | 1.6000 | 1.7400 | 1.6000 | 1.7400 | 1.7400 | 8,654 |
13 Dec 2023 | 1.5500 | 1.6350 | 1.5300 | 1.6000 | 1.6000 | 9,166 |
12 Dec 2023 | 1.5950 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 1,122 |
11 Dec 2023 | 1.6600 | 1.6600 | 1.5200 | 1.5950 | 1.5950 | 12,171 |
08 Dec 2023 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 1,132 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |