Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.4650 | 2.4650 | 2.4300 | 2.4350 | 2.4350 | 409,658 |
02 May 2024 | 2.4700 | 2.4750 | 2.4450 | 2.4500 | 2.4500 | 334,615 |
30 Apr 2024 | 2.4800 | 2.4800 | 2.4500 | 2.4600 | 2.4600 | 392,759 |
29 Apr 2024 | 2.4300 | 2.4700 | 2.4150 | 2.4700 | 2.4700 | 383,977 |
26 Apr 2024 | 2.4200 | 2.4300 | 2.4050 | 2.4200 | 2.4200 | 71,096 |
25 Apr 2024 | 2.3800 | 2.4150 | 2.3800 | 2.4050 | 2.4050 | 116,839 |
24 Apr 2024 | 2.4500 | 2.4500 | 2.3950 | 2.4050 | 2.4050 | 200,812 |
23 Apr 2024 | 2.3800 | 2.4350 | 2.3650 | 2.4200 | 2.4200 | 227,524 |
22 Apr 2024 | 2.3700 | 2.3800 | 2.3450 | 2.3600 | 2.3600 | 118,230 |
19 Apr 2024 | 2.3400 | 2.3550 | 2.3150 | 2.3450 | 2.3450 | 122,391 |
18 Apr 2024 | 2.3100 | 2.3650 | 2.3100 | 2.3450 | 2.3450 | 117,326 |
17 Apr 2024 | 2.3000 | 2.3850 | 2.3000 | 2.3450 | 2.3450 | 78,610 |
16 Apr 2024 | 2.3500 | 2.3600 | 2.3050 | 2.3100 | 2.3100 | 91,687 |
15 Apr 2024 | 2.3700 | 2.3800 | 2.3500 | 2.3800 | 2.3800 | 118,359 |
12 Apr 2024 | 2.3300 | 2.3750 | 2.3300 | 2.3600 | 2.3600 | 110,568 |
11 Apr 2024 | 2.3300 | 2.3350 | 2.2950 | 2.3200 | 2.3200 | 144,867 |
10 Apr 2024 | 2.3400 | 2.3400 | 2.3050 | 2.3300 | 2.3300 | 121,189 |
09 Apr 2024 | 2.3200 | 2.3700 | 2.3150 | 2.3150 | 2.3150 | 234,163 |
08 Apr 2024 | 2.3600 | 2.3600 | 2.3100 | 2.3550 | 2.3550 | 120,495 |
05 Apr 2024 | 2.3550 | 2.3550 | 2.3050 | 2.3300 | 2.3300 | 151,164 |
04 Apr 2024 | 2.3300 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 118,748 |
03 Apr 2024 | 2.3500 | 2.3550 | 2.3350 | 2.3400 | 2.3400 | 77,999 |
02 Apr 2024 | 2.3650 | 2.3900 | 2.3400 | 2.3450 | 2.3450 | 123,348 |
28 Mar 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3650 | 2.3650 | 108,335 |
27 Mar 2024 | 2.3550 | 2.4050 | 2.3550 | 2.3850 | 2.3850 | 104,747 |
26 Mar 2024 | 2.3450 | 2.3800 | 2.3400 | 2.3650 | 2.3650 | 116,372 |
25 Mar 2024 | 2.3600 | 2.3750 | 2.3400 | 2.3550 | 2.3550 | 169,512 |
22 Mar 2024 | 2.3000 | 2.3650 | 2.3000 | 2.3650 | 2.3650 | 164,038 |
21 Mar 2024 | 2.3550 | 2.3550 | 2.3000 | 2.3000 | 2.3000 | 206,180 |
20 Mar 2024 | 2.4400 | 2.4400 | 2.3350 | 2.3400 | 2.3400 | 260,907 |
19 Mar 2024 | 2.4000 | 2.4000 | 2.3650 | 2.3900 | 2.3900 | 186,367 |
18 Mar 2024 | 2.4200 | 2.4250 | 2.3800 | 2.3850 | 2.3850 | 236,075 |
15 Mar 2024 | 2.3600 | 2.4000 | 2.3450 | 2.4000 | 2.4000 | 206,151 |
14 Mar 2024 | 2.3600 | 2.3900 | 2.3500 | 2.3500 | 2.3500 | 131,786 |
13 Mar 2024 | 2.3700 | 2.3900 | 2.3400 | 2.3600 | 2.3600 | 186,990 |
12 Mar 2024 | 2.3900 | 2.4250 | 2.3650 | 2.3750 | 2.3750 | 172,697 |
11 Mar 2024 | 2.4750 | 2.4800 | 2.3800 | 2.3900 | 2.3900 | 381,946 |
08 Mar 2024 | 2.5000 | 2.5350 | 2.4050 | 2.4800 | 2.4800 | 504,140 |
07 Mar 2024 | 2.3550 | 2.5350 | 2.2650 | 2.5150 | 2.5150 | 1,034,942 |
06 Mar 2024 | 2.3500 | 2.3850 | 2.3400 | 2.3600 | 2.3600 | 175,892 |
05 Mar 2024 | 2.3550 | 2.3650 | 2.3150 | 2.3550 | 2.3550 | 226,434 |
04 Mar 2024 | 2.3150 | 2.3550 | 2.3000 | 2.3550 | 2.3550 | 192,740 |
01 Mar 2024 | 2.2950 | 2.3350 | 2.2900 | 2.3100 | 2.3100 | 187,921 |
29 Feb 2024 | 2.2900 | 2.3000 | 2.2650 | 2.3000 | 2.3000 | 240,041 |
28 Feb 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 74,298 |
27 Feb 2024 | 2.2500 | 2.2800 | 2.2350 | 2.2800 | 2.2800 | 119,491 |
26 Feb 2024 | 2.2650 | 2.2950 | 2.2500 | 2.2500 | 2.2500 | 130,753 |
23 Feb 2024 | 2.3100 | 2.3100 | 2.2700 | 2.2850 | 2.2850 | 104,903 |
22 Feb 2024 | 2.3200 | 2.3200 | 2.2750 | 2.2900 | 2.2900 | 110,667 |
21 Feb 2024 | 2.3250 | 2.3300 | 2.2800 | 2.3050 | 2.3050 | 137,713 |
20 Feb 2024 | 2.3050 | 2.3300 | 2.3000 | 2.3050 | 2.3050 | 153,431 |
19 Feb 2024 | 2.3000 | 2.3200 | 2.2850 | 2.2950 | 2.2950 | 177,301 |
16 Feb 2024 | 2.2600 | 2.3000 | 2.2600 | 2.2950 | 2.2950 | 245,390 |
15 Feb 2024 | 2.2200 | 2.2800 | 2.2200 | 2.2700 | 2.2700 | 172,242 |
14 Feb 2024 | 2.2550 | 2.2750 | 2.2400 | 2.2400 | 2.2400 | 111,267 |
13 Feb 2024 | 2.2250 | 2.2600 | 2.2250 | 2.2500 | 2.2500 | 82,358 |
12 Feb 2024 | 2.2300 | 2.2350 | 2.2000 | 2.2150 | 2.2150 | 151,009 |
09 Feb 2024 | 2.2150 | 2.2300 | 2.1900 | 2.2050 | 2.2050 | 159,532 |
08 Feb 2024 | 2.2050 | 2.2200 | 2.1900 | 2.1950 | 2.1950 | 126,275 |
07 Feb 2024 | 2.2450 | 2.2450 | 2.1950 | 2.2050 | 2.2050 | 44,719 |
06 Feb 2024 | 2.2450 | 2.2450 | 2.1950 | 2.2300 | 2.2300 | 94,312 |
05 Feb 2024 | 2.2800 | 2.2800 | 2.2100 | 2.2350 | 2.2350 | 117,366 |
02 Feb 2024 | 2.2200 | 2.2700 | 2.2200 | 2.2500 | 2.2500 | 103,474 |
01 Feb 2024 | 2.2400 | 2.2650 | 2.2200 | 2.2400 | 2.2400 | 99,646 |
31 Jan 2024 | 2.2350 | 2.2650 | 2.2300 | 2.2450 | 2.2450 | 149,106 |
30 Jan 2024 | 2.2000 | 2.2500 | 2.1900 | 2.2500 | 2.2500 | 112,180 |
29 Jan 2024 | 2.2450 | 2.2500 | 2.1900 | 2.2050 | 2.2050 | 160,422 |
26 Jan 2024 | 2.2500 | 2.2650 | 2.2400 | 2.2500 | 2.2500 | 71,283 |
25 Jan 2024 | 2.2300 | 2.2500 | 2.2150 | 2.2400 | 2.2400 | 65,614 |
24 Jan 2024 | 2.2250 | 2.2400 | 2.2100 | 2.2150 | 2.2150 | 49,728 |
23 Jan 2024 | 2.2000 | 2.2200 | 2.1750 | 2.2100 | 2.2100 | 90,225 |
22 Jan 2024 | 2.2200 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 97,872 |
19 Jan 2024 | 2.2150 | 2.2150 | 2.1600 | 2.1900 | 2.1900 | 67,587 |
18 Jan 2024 | 2.1950 | 2.2100 | 2.1950 | 2.2000 | 2.2000 | 89,920 |
17 Jan 2024 | 2.2300 | 2.2300 | 2.1950 | 2.2100 | 2.2100 | 142,373 |
16 Jan 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 46,183 |
15 Jan 2024 | 2.2450 | 2.2550 | 2.2200 | 2.2550 | 2.2550 | 81,977 |
12 Jan 2024 | 2.2150 | 2.2650 | 2.2150 | 2.2550 | 2.2550 | 96,142 |
11 Jan 2024 | 2.2400 | 2.2700 | 2.2200 | 2.2300 | 2.2300 | 138,331 |
10 Jan 2024 | 2.2600 | 2.2700 | 2.2500 | 2.2600 | 2.2600 | 17,411 |
09 Jan 2024 | 2.2650 | 2.2750 | 2.2500 | 2.2750 | 2.2750 | 70,803 |
08 Jan 2024 | 2.2500 | 2.2700 | 2.2350 | 2.2650 | 2.2650 | 74,248 |
05 Jan 2024 | 2.2400 | 2.2600 | 2.2150 | 2.2600 | 2.2600 | 58,872 |
04 Jan 2024 | 2.2550 | 2.2650 | 2.2250 | 2.2350 | 2.2350 | 73,467 |
03 Jan 2024 | 2.2350 | 2.2550 | 2.2150 | 2.2400 | 2.2400 | 137,460 |
02 Jan 2024 | 2.2400 | 2.2800 | 2.2150 | 2.2450 | 2.2450 | 171,950 |
29 Dec 2023 | 2.2600 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | 61,151 |
28 Dec 2023 | 2.2700 | 2.2700 | 2.2400 | 2.2650 | 2.2650 | 83,133 |
27 Dec 2023 | 2.2900 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 94,492 |
22 Dec 2023 | 2.2400 | 2.2750 | 2.2400 | 2.2600 | 2.2600 | 57,289 |
21 Dec 2023 | 2.2700 | 2.2700 | 2.2400 | 2.2400 | 2.2400 | 53,354 |
20 Dec 2023 | 2.2500 | 2.2900 | 2.2500 | 2.2800 | 2.2800 | 108,415 |
19 Dec 2023 | 2.2250 | 2.2750 | 2.2250 | 2.2500 | 2.2500 | 120,718 |
18 Dec 2023 | 2.2500 | 2.2700 | 2.2300 | 2.2400 | 2.2400 | 156,800 |
15 Dec 2023 | 2.3250 | 2.3250 | 2.2600 | 2.2650 | 2.2650 | 290,580 |
14 Dec 2023 | 2.2850 | 2.3200 | 2.2750 | 2.3150 | 2.3150 | 315,389 |
13 Dec 2023 | 2.2650 | 2.2850 | 2.2600 | 2.2650 | 2.2650 | 48,883 |
12 Dec 2023 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 100,353 |
11 Dec 2023 | 2.3000 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | 130,768 |
08 Dec 2023 | 2.2800 | 2.2950 | 2.2700 | 2.2900 | 2.2900 | 55,565 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |