Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.3100 | 3.4980 | 3.1001 | 3.3100 | 3.3100 | 73,152 |
02 May 2024 | 3.5200 | 3.5800 | 3.4300 | 3.4500 | 3.4500 | 69,200 |
01 May 2024 | 3.4400 | 3.5500 | 3.2370 | 3.5500 | 3.5500 | 84,000 |
30 Apr 2024 | 3.4100 | 3.4900 | 3.1500 | 3.4900 | 3.4900 | 185,400 |
29 Apr 2024 | 3.3100 | 3.5000 | 3.1800 | 3.3600 | 3.3600 | 210,700 |
26 Apr 2024 | 3.4100 | 3.5800 | 3.2500 | 3.3000 | 3.3000 | 382,300 |
25 Apr 2024 | 3.0500 | 3.6100 | 2.9100 | 3.5000 | 3.5000 | 1,712,800 |
24 Apr 2024 | 3.8000 | 4.3400 | 2.9600 | 3.3500 | 3.3500 | 70,566,600 |
23 Apr 2024 | 1.8800 | 2.0000 | 1.8500 | 2.0000 | 2.0000 | 13,100 |
22 Apr 2024 | 1.9770 | 1.9770 | 1.8500 | 1.8800 | 1.8800 | 21,600 |
19 Apr 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 10,300 |
18 Apr 2024 | 2.0600 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 4,900 |
17 Apr 2024 | 1.9600 | 1.9740 | 1.9500 | 1.9600 | 1.9600 | 6,000 |
16 Apr 2024 | 1.9500 | 2.1160 | 1.9500 | 2.0000 | 2.0000 | 7,000 |
15 Apr 2024 | 2.0500 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 10,700 |
12 Apr 2024 | 2.0200 | 2.1310 | 1.9720 | 2.1040 | 2.1040 | 6,800 |
11 Apr 2024 | 2.1090 | 2.1300 | 2.0200 | 2.0300 | 2.0300 | 12,800 |
10 Apr 2024 | 2.1000 | 2.1550 | 2.1000 | 2.1550 | 2.1550 | 2,600 |
09 Apr 2024 | 2.1900 | 2.2000 | 2.1200 | 2.1740 | 2.1740 | 5,900 |
08 Apr 2024 | 2.2100 | 2.2100 | 2.0900 | 2.1500 | 2.1500 | 14,100 |
05 Apr 2024 | 2.3000 | 2.3200 | 2.2140 | 2.2450 | 2.2450 | 5,200 |
04 Apr 2024 | 2.2500 | 2.3300 | 2.1700 | 2.3200 | 2.3200 | 7,900 |
03 Apr 2024 | 2.2800 | 2.3600 | 2.2000 | 2.2500 | 2.2500 | 24,000 |
02 Apr 2024 | 2.3700 | 2.4250 | 2.2700 | 2.3100 | 2.3100 | 5,300 |
01 Apr 2024 | 2.5000 | 2.5000 | 2.1590 | 2.3200 | 2.3200 | 31,700 |
28 Mar 2024 | 2.1600 | 2.2600 | 2.1600 | 2.2300 | 2.2300 | 11,500 |
27 Mar 2024 | 2.1450 | 2.1790 | 2.0500 | 2.1230 | 2.1230 | 23,000 |
26 Mar 2024 | 2.1900 | 2.2050 | 2.1300 | 2.1500 | 2.1500 | 6,900 |
25 Mar 2024 | 2.0800 | 2.1900 | 2.0800 | 2.1600 | 2.1600 | 10,400 |
22 Mar 2024 | 2.2520 | 2.2520 | 2.0650 | 2.0900 | 2.0900 | 33,000 |
21 Mar 2024 | 2.2900 | 2.3800 | 2.2800 | 2.2800 | 2.2800 | 20,300 |
20 Mar 2024 | 2.3400 | 2.3400 | 2.2330 | 2.2980 | 2.2980 | 6,400 |
19 Mar 2024 | 2.4300 | 2.4300 | 2.2120 | 2.3300 | 2.3300 | 12,000 |
18 Mar 2024 | 2.3900 | 2.4540 | 2.3000 | 2.4100 | 2.4100 | 29,000 |
15 Mar 2024 | 2.1400 | 2.3800 | 2.0500 | 2.2600 | 2.2600 | 37,100 |
14 Mar 2024 | 2.0800 | 2.1800 | 2.0500 | 2.1000 | 2.1000 | 9,500 |
13 Mar 2024 | 2.1500 | 2.2900 | 2.0100 | 2.1100 | 2.1100 | 32,900 |
12 Mar 2024 | 2.0300 | 2.1700 | 1.8500 | 2.1300 | 2.1300 | 178,600 |
11 Mar 2024 | 2.0000 | 2.1510 | 2.0000 | 2.0600 | 2.0600 | 475,400 |
08 Mar 2024 | 2.0200 | 2.1290 | 1.9600 | 2.0300 | 2.0300 | 9,600 |
07 Mar 2024 | 2.0700 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 19,200 |
06 Mar 2024 | 1.9800 | 2.0900 | 1.9790 | 2.0700 | 2.0700 | 20,300 |
05 Mar 2024 | 1.9900 | 1.9900 | 1.9000 | 1.9550 | 1.9550 | 17,600 |
04 Mar 2024 | 2.0200 | 2.2000 | 1.9600 | 1.9850 | 1.9850 | 73,600 |
01 Mar 2024 | 2.0620 | 2.0900 | 1.9530 | 2.0500 | 2.0500 | 10,900 |
29 Feb 2024 | 1.9800 | 2.1000 | 1.9800 | 2.0700 | 2.0700 | 17,800 |
28 Feb 2024 | 2.0500 | 2.1070 | 1.9010 | 2.1050 | 2.1050 | 170,000 |
27 Feb 2024 | 2.2170 | 2.3300 | 2.1210 | 2.1600 | 2.1600 | 15,100 |
26 Feb 2024 | 2.1000 | 2.2400 | 2.0200 | 2.1550 | 2.1550 | 6,200 |
23 Feb 2024 | 2.4400 | 2.4400 | 2.0100 | 2.0100 | 2.0100 | 23,100 |
22 Feb 2024 | 2.3470 | 2.4900 | 2.2000 | 2.3000 | 2.3000 | 15,800 |
21 Feb 2024 | 2.5200 | 2.5200 | 2.3600 | 2.3600 | 2.3600 | 2,700 |
20 Feb 2024 | 2.5000 | 2.6000 | 2.3350 | 2.4500 | 2.4500 | 5,200 |
16 Feb 2024 | 2.5500 | 2.6200 | 2.3600 | 2.4850 | 2.4850 | 9,600 |
15 Feb 2024 | 2.5480 | 2.5770 | 2.4400 | 2.4500 | 2.4500 | 9,500 |
14 Feb 2024 | 2.6600 | 2.6600 | 2.5000 | 2.5900 | 2.5900 | 12,100 |
13 Feb 2024 | 2.4300 | 2.7200 | 2.4280 | 2.6700 | 2.6700 | 57,000 |
12 Feb 2024 | 2.3200 | 2.4300 | 2.2900 | 2.4300 | 2.4300 | 13,400 |
09 Feb 2024 | 2.4300 | 2.4300 | 2.2580 | 2.3200 | 2.3200 | 27,200 |
08 Feb 2024 | 2.3020 | 2.4200 | 2.3020 | 2.3700 | 2.3700 | 6,800 |
07 Feb 2024 | 2.2800 | 2.3500 | 2.2500 | 2.3000 | 2.3000 | 5,600 |
06 Feb 2024 | 2.3000 | 2.4000 | 2.2700 | 2.3450 | 2.3450 | 7,200 |
05 Feb 2024 | 2.4200 | 2.4200 | 2.2700 | 2.3400 | 2.3400 | 17,900 |
02 Feb 2024 | 2.4300 | 2.4400 | 2.2860 | 2.4000 | 2.4000 | 25,200 |
01 Feb 2024 | 2.3600 | 2.5000 | 2.3000 | 2.3300 | 2.3300 | 24,100 |
31 Jan 2024 | 2.4600 | 2.6500 | 2.3500 | 2.3500 | 2.3500 | 11,600 |
30 Jan 2024 | 2.4200 | 2.6700 | 2.3600 | 2.5800 | 2.5800 | 29,200 |
29 Jan 2024 | 2.2600 | 2.8590 | 2.2600 | 2.4910 | 2.4910 | 27,200 |
26 Jan 2024 | 2.3400 | 2.4500 | 2.2950 | 2.3500 | 2.3500 | 5,100 |
25 Jan 2024 | 2.2100 | 2.3400 | 2.2100 | 2.3400 | 2.3400 | 6,400 |
24 Jan 2024 | 2.1600 | 2.2950 | 2.1510 | 2.2500 | 2.2500 | 30,500 |
23 Jan 2024 | 2.0700 | 2.1810 | 2.0700 | 2.1700 | 2.1700 | 16,400 |
22 Jan 2024 | 2.2500 | 2.2500 | 2.0800 | 2.1750 | 2.1750 | 4,800 |
19 Jan 2024 | 2.4100 | 2.4100 | 2.2100 | 2.2300 | 2.2300 | 29,500 |
18 Jan 2024 | 2.2860 | 2.4150 | 2.2650 | 2.4150 | 2.4150 | 5,600 |
17 Jan 2024 | 2.5400 | 2.6300 | 2.2500 | 2.3900 | 2.3900 | 36,700 |
16 Jan 2024 | 2.8800 | 2.8800 | 2.6500 | 2.7300 | 2.7300 | 11,300 |
12 Jan 2024 | 2.8900 | 2.8900 | 2.5600 | 2.8600 | 2.8600 | 18,900 |
11 Jan 2024 | 3.3400 | 3.4000 | 2.8580 | 2.9000 | 2.9000 | 26,200 |
10 Jan 2024 | 3.0400 | 3.3000 | 2.9820 | 3.2110 | 3.2110 | 23,300 |
09 Jan 2024 | 2.9000 | 3.1980 | 2.9000 | 2.9900 | 2.9900 | 47,300 |
08 Jan 2024 | 2.5600 | 3.1100 | 2.5580 | 2.8950 | 2.8950 | 63,400 |
05 Jan 2024 | 2.3100 | 2.5750 | 2.3100 | 2.5600 | 2.5600 | 23,700 |
04 Jan 2024 | 2.4300 | 2.4600 | 2.3300 | 2.3550 | 2.3550 | 5,000 |
03 Jan 2024 | 2.4700 | 2.4950 | 2.2510 | 2.3800 | 2.3800 | 7,300 |
02 Jan 2024 | 2.3500 | 2.5700 | 2.3120 | 2.5100 | 2.5100 | 8,800 |
29 Dec 2023 | 2.7900 | 2.7900 | 2.2500 | 2.2500 | 2.2500 | 72,300 |
28 Dec 2023 | 2.3600 | 2.6200 | 2.3600 | 2.6200 | 2.6200 | 25,600 |
27 Dec 2023 | 2.4000 | 2.4790 | 2.3000 | 2.4100 | 2.4100 | 39,800 |
26 Dec 2023 | 2.3700 | 2.4300 | 2.2850 | 2.3500 | 2.3500 | 15,400 |
22 Dec 2023 | 2.3500 | 2.4990 | 2.2300 | 2.3900 | 2.3900 | 17,000 |
21 Dec 2023 | 1.9000 | 2.4400 | 1.8500 | 2.3900 | 2.3900 | 144,100 |
20 Dec 2023 | 1.8300 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | 8,800 |
19 Dec 2023 | 1.7690 | 1.8500 | 1.7400 | 1.8300 | 1.8300 | 9,500 |
18 Dec 2023 | 1.7600 | 1.8000 | 1.7600 | 1.7880 | 1.7880 | 15,400 |
15 Dec 2023 | 1.7800 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 46,800 |
14 Dec 2023 | 1.8700 | 1.8700 | 1.7500 | 1.7700 | 1.7700 | 25,900 |
13 Dec 2023 | 1.9400 | 1.9400 | 1.7400 | 1.8100 | 1.8100 | 24,700 |
12 Dec 2023 | 1.8300 | 1.9800 | 1.7600 | 1.9400 | 1.9400 | 212,000 |
11 Dec 2023 | 1.9500 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 6,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |