Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1500 | 2.1500 | 144,900 |
23 Apr 2024 | 2.1200 | 2.1500 | 2.1200 | 2.1400 | 2.1400 | 453,100 |
22 Apr 2024 | 2.0950 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 1,504,800 |
19 Apr 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 285,800 |
18 Apr 2024 | 2.0800 | 2.1100 | 2.0700 | 2.0850 | 2.0850 | 2,849,400 |
17 Apr 2024 | 2.1000 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 120,800 |
16 Apr 2024 | 2.0800 | 2.1100 | 2.0600 | 2.0900 | 2.0900 | 407,800 |
15 Apr 2024 | 2.1600 | 2.1650 | 2.1100 | 2.1100 | 2.1100 | 187,900 |
12 Apr 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 135,300 |
11 Apr 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1700 | 2.1700 | 192,700 |
10 Apr 2024 | 2.1400 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 301,600 |
09 Apr 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | 150,000 |
08 Apr 2024 | 2.1780 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 161,200 |
05 Apr 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2100 | 2.2100 | 138,100 |
04 Apr 2024 | 2.1900 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 117,600 |
03 Apr 2024 | 2.1800 | 2.2200 | 2.1600 | 2.2100 | 2.2100 | 237,500 |
02 Apr 2024 | 2.1500 | 2.1700 | 2.1500 | 2.1550 | 2.1550 | 232,600 |
01 Apr 2024 | 2.1300 | 2.2500 | 2.1300 | 2.2000 | 2.2000 | 310,500 |
28 Mar 2024 | 2.1900 | 2.2400 | 2.1700 | 2.2400 | 2.2400 | 676,900 |
27 Mar 2024 | 2.1950 | 2.2200 | 2.1700 | 2.1800 | 2.1800 | 404,900 |
26 Mar 2024 | 2.2500 | 2.2520 | 2.2200 | 2.2380 | 2.2380 | 635,000 |
25 Mar 2024 | 2.3600 | 2.3700 | 2.3300 | 2.3540 | 2.3540 | 352,400 |
22 Mar 2024 | 2.3900 | 2.4200 | 2.3900 | 2.3990 | 2.3990 | 164,600 |
21 Mar 2024 | 2.4000 | 2.4300 | 2.3950 | 2.4300 | 2.4300 | 144,000 |
20 Mar 2024 | 2.3700 | 2.4000 | 2.3400 | 2.3750 | 2.3750 | 180,900 |
19 Mar 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3830 | 2.3830 | 152,600 |
18 Mar 2024 | 2.4000 | 2.4200 | 2.3980 | 2.4000 | 2.4000 | 268,000 |
15 Mar 2024 | 2.4000 | 2.4230 | 2.3900 | 2.4050 | 2.4050 | 222,800 |
14 Mar 2024 | 2.4100 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 142,300 |
13 Mar 2024 | 2.4000 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 183,800 |
12 Mar 2024 | 2.3700 | 2.4200 | 2.3700 | 2.4000 | 2.4000 | 518,200 |
11 Mar 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3900 | 2.3900 | 125,900 |
08 Mar 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 269,700 |
07 Mar 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 523,800 |
06 Mar 2024 | 2.3300 | 2.3300 | 2.3200 | 2.3250 | 2.3250 | 69,400 |
05 Mar 2024 | 2.3200 | 2.3250 | 2.3100 | 2.3200 | 2.3200 | 219,400 |
04 Mar 2024 | 2.3220 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 158,900 |
01 Mar 2024 | 2.3200 | 2.3600 | 2.3200 | 2.3500 | 2.3500 | 87,300 |
29 Feb 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 255,900 |
28 Feb 2024 | 2.3100 | 2.3420 | 2.3100 | 2.3400 | 2.3400 | 186,200 |
27 Feb 2024 | 2.3100 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 115,600 |
26 Feb 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 242,800 |
23 Feb 2024 | 2.2950 | 2.3200 | 2.2900 | 2.3200 | 2.3200 | 85,000 |
22 Feb 2024 | 2.2700 | 2.3100 | 2.2600 | 2.3000 | 2.3000 | 277,900 |
21 Feb 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 169,400 |
20 Feb 2024 | 2.2700 | 2.2700 | 2.2400 | 2.2580 | 2.2580 | 63,400 |
16 Feb 2024 | 2.2500 | 2.2800 | 2.2300 | 2.2500 | 2.2500 | 214,400 |
15 Feb 2024 | 2.2400 | 2.2500 | 2.1800 | 2.2480 | 2.2480 | 221,100 |
14 Feb 2024 | 2.2200 | 2.2400 | 2.2180 | 2.2400 | 2.2400 | 267,000 |
13 Feb 2024 | 2.1900 | 2.2400 | 2.1900 | 2.2400 | 2.2400 | 550,700 |
12 Feb 2024 | 2.2400 | 2.2900 | 2.2400 | 2.2700 | 2.2700 | 251,300 |
09 Feb 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 206,100 |
08 Feb 2024 | 2.2600 | 2.2700 | 2.2400 | 2.2700 | 2.2700 | 146,300 |
07 Feb 2024 | 2.2800 | 2.3100 | 2.2700 | 2.2900 | 2.2900 | 185,100 |
06 Feb 2024 | 2.2750 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | 147,100 |
05 Feb 2024 | 2.3000 | 2.3100 | 2.2700 | 2.2760 | 2.2760 | 250,200 |
02 Feb 2024 | 2.2800 | 2.3300 | 2.2800 | 2.3200 | 2.3200 | 1,374,700 |
01 Feb 2024 | 2.2900 | 2.3400 | 2.2900 | 2.3400 | 2.3400 | 1,150,900 |
31 Jan 2024 | 2.3050 | 2.3200 | 2.2730 | 2.2900 | 2.2900 | 58,300 |
30 Jan 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3300 | 2.3300 | 110,600 |
29 Jan 2024 | 2.2800 | 2.2800 | 2.2650 | 2.2800 | 2.2800 | 961,800 |
26 Jan 2024 | 2.3260 | 2.3400 | 2.3100 | 2.3300 | 2.3300 | 45,200 |
25 Jan 2024 | 2.2950 | 2.3100 | 2.2800 | 2.3100 | 2.3100 | 410,500 |
24 Jan 2024 | 2.3200 | 2.3200 | 2.2900 | 2.3000 | 2.3000 | 54,800 |
23 Jan 2024 | 2.2850 | 2.2900 | 2.2480 | 2.2900 | 2.2900 | 159,600 |
22 Jan 2024 | 2.2800 | 2.3010 | 2.2800 | 2.3000 | 2.3000 | 76,300 |
19 Jan 2024 | 2.2250 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 40,400 |
18 Jan 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 62,300 |
17 Jan 2024 | 2.1790 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 1,133,700 |
16 Jan 2024 | 2.1800 | 2.2100 | 2.1700 | 2.2100 | 2.2100 | 447,700 |
12 Jan 2024 | 2.2070 | 2.2100 | 2.1900 | 2.2100 | 2.2100 | 27,300 |
11 Jan 2024 | 2.2200 | 2.2200 | 2.1600 | 2.2000 | 2.2000 | 136,300 |
10 Jan 2024 | 2.2000 | 2.2100 | 2.1900 | 2.2050 | 2.2050 | 46,500 |
09 Jan 2024 | 2.1800 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 58,000 |
08 Jan 2024 | 2.2000 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | 73,500 |
05 Jan 2024 | 2.1300 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 104,900 |
04 Jan 2024 | 2.1600 | 2.1700 | 2.1260 | 2.1600 | 2.1600 | 167,300 |
03 Jan 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1800 | 2.1800 | 45,900 |
02 Jan 2024 | 2.1820 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 41,200 |
29 Dec 2023 | 2.2300 | 2.2600 | 2.2200 | 2.2600 | 2.2600 | 47,700 |
28 Dec 2023 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 69,200 |
27 Dec 2023 | 2.2500 | 2.2700 | 2.2400 | 2.2700 | 2.2700 | 88,400 |
26 Dec 2023 | 2.1410 | 2.2800 | 2.1400 | 2.2700 | 2.2700 | 64,400 |
22 Dec 2023 | 2.2550 | 2.3200 | 2.2110 | 2.2300 | 2.2300 | 25,700 |
21 Dec 2023 | 2.2400 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 76,600 |
20 Dec 2023 | 2.2000 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 26,100 |
19 Dec 2023 | 2.2100 | 2.2390 | 2.1900 | 2.2300 | 2.2300 | 79,000 |
18 Dec 2023 | 2.1700 | 2.2000 | 2.1600 | 2.1810 | 2.1810 | 45,100 |
15 Dec 2023 | 2.1850 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 46,200 |
14 Dec 2023 | 2.2700 | 2.3000 | 2.2700 | 2.2900 | 2.2900 | 234,100 |
13 Dec 2023 | 2.2600 | 2.2900 | 2.2300 | 2.2500 | 2.2500 | 40,000 |
12 Dec 2023 | 2.2800 | 2.3100 | 2.2610 | 2.3100 | 2.3100 | 42,800 |
11 Dec 2023 | 2.2700 | 2.3000 | 2.2700 | 2.2800 | 2.2800 | 148,700 |
08 Dec 2023 | 2.2800 | 2.3000 | 2.2600 | 2.2750 | 2.2750 | 18,600 |
07 Dec 2023 | 2.2800 | 2.3000 | 2.2800 | 2.2900 | 2.2900 | 26,100 |
06 Dec 2023 | 2.2800 | 2.2900 | 2.2500 | 2.2500 | 2.2500 | 39,300 |
05 Dec 2023 | 2.2300 | 2.2700 | 2.2200 | 2.2700 | 2.2700 | 34,700 |
04 Dec 2023 | 2.2100 | 2.2500 | 2.2100 | 2.2400 | 2.2400 | 120,100 |
01 Dec 2023 | 2.2240 | 2.2500 | 2.2100 | 2.2200 | 2.2200 | 83,700 |
30 Nov 2023 | 2.2100 | 2.2410 | 2.2100 | 2.2300 | 2.2300 | 64,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |