Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.9100 | 2.9700 | 2.8300 | 2.9200 | 2.9200 | 5,521,813 |
01 May 2024 | 2.7800 | 2.9200 | 2.7800 | 2.8400 | 2.8400 | 5,143,400 |
30 Apr 2024 | 2.8600 | 2.8600 | 2.7800 | 2.7900 | 2.7900 | 4,039,000 |
29 Apr 2024 | 2.8600 | 2.9100 | 2.8400 | 2.8600 | 2.8600 | 3,154,600 |
26 Apr 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8300 | 2.8300 | 2,955,100 |
25 Apr 2024 | 2.8200 | 2.8600 | 2.7800 | 2.7800 | 2.7800 | 3,933,700 |
24 Apr 2024 | 2.9000 | 2.9200 | 2.8400 | 2.8700 | 2.8700 | 4,561,400 |
23 Apr 2024 | 2.7500 | 2.9100 | 2.7500 | 2.8900 | 2.8900 | 3,661,200 |
22 Apr 2024 | 2.7600 | 2.8200 | 2.6800 | 2.8000 | 2.8000 | 7,164,200 |
19 Apr 2024 | 2.7700 | 2.8000 | 2.7300 | 2.7500 | 2.7500 | 5,372,400 |
18 Apr 2024 | 2.7700 | 2.8800 | 2.7300 | 2.7900 | 2.7900 | 6,907,600 |
17 Apr 2024 | 2.7600 | 2.8700 | 2.7400 | 2.7600 | 2.7600 | 7,987,200 |
16 Apr 2024 | 2.7300 | 2.8000 | 2.6500 | 2.7300 | 2.7300 | 6,367,800 |
15 Apr 2024 | 3.0500 | 3.0700 | 2.7300 | 2.7600 | 2.7600 | 8,298,100 |
12 Apr 2024 | 3.1500 | 3.1800 | 3.0100 | 3.0500 | 3.0500 | 8,955,500 |
11 Apr 2024 | 3.1200 | 3.2400 | 3.0600 | 3.1900 | 3.1900 | 9,219,100 |
10 Apr 2024 | 3.0300 | 3.1300 | 2.9700 | 3.1000 | 3.1000 | 9,522,600 |
09 Apr 2024 | 3.0300 | 3.2200 | 3.0200 | 3.1000 | 3.1000 | 23,088,200 |
08 Apr 2024 | 2.8500 | 2.9000 | 2.7800 | 2.8800 | 2.8800 | 5,179,400 |
05 Apr 2024 | 2.9100 | 2.9100 | 2.7900 | 2.8200 | 2.8200 | 9,460,700 |
04 Apr 2024 | 2.9600 | 3.1100 | 2.7800 | 2.8800 | 2.8800 | 23,700,500 |
03 Apr 2024 | 2.7700 | 2.8700 | 2.7700 | 2.8100 | 2.8100 | 10,785,300 |
02 Apr 2024 | 2.6800 | 2.8600 | 2.6800 | 2.8000 | 2.8000 | 13,832,900 |
01 Apr 2024 | 2.7900 | 2.7900 | 2.6600 | 2.7000 | 2.7000 | 7,135,100 |
28 Mar 2024 | 2.7500 | 2.8300 | 2.7400 | 2.7600 | 2.7600 | 7,007,800 |
27 Mar 2024 | 2.6900 | 2.7700 | 2.6700 | 2.7500 | 2.7500 | 4,782,800 |
26 Mar 2024 | 2.6500 | 2.7300 | 2.6500 | 2.6600 | 2.6600 | 6,146,700 |
25 Mar 2024 | 2.6800 | 2.7300 | 2.6400 | 2.6400 | 2.6400 | 4,888,000 |
22 Mar 2024 | 2.7600 | 2.7600 | 2.6500 | 2.6700 | 2.6700 | 6,171,700 |
21 Mar 2024 | 2.6400 | 2.8300 | 2.6400 | 2.7800 | 2.7800 | 12,281,600 |
20 Mar 2024 | 2.5300 | 2.6400 | 2.4800 | 2.6200 | 2.6200 | 16,241,500 |
19 Mar 2024 | 2.6400 | 2.6400 | 2.4600 | 2.4700 | 2.4700 | 15,011,900 |
18 Mar 2024 | 2.8700 | 2.8800 | 2.6300 | 2.6500 | 2.6500 | 8,566,100 |
15 Mar 2024 | 3.0600 | 3.0800 | 2.7600 | 2.8500 | 2.8500 | 41,895,900 |
14 Mar 2024 | 3.0900 | 3.1000 | 2.9600 | 3.0700 | 3.0700 | 18,442,600 |
13 Mar 2024 | 3.0500 | 3.1800 | 3.0000 | 3.1200 | 3.1200 | 20,528,100 |
12 Mar 2024 | 3.0500 | 3.1000 | 2.9400 | 3.0800 | 3.0800 | 12,953,400 |
11 Mar 2024 | 2.7800 | 3.1200 | 2.7500 | 3.0600 | 3.0600 | 23,751,500 |
08 Mar 2024 | 2.7500 | 2.8200 | 2.7200 | 2.7600 | 2.7600 | 6,386,300 |
07 Mar 2024 | 2.6800 | 2.7400 | 2.6600 | 2.7300 | 2.7300 | 3,897,000 |
06 Mar 2024 | 2.6600 | 2.7100 | 2.6300 | 2.6700 | 2.6700 | 4,748,000 |
05 Mar 2024 | 2.6600 | 2.6800 | 2.6000 | 2.6200 | 2.6200 | 3,850,100 |
04 Mar 2024 | 2.7500 | 2.8100 | 2.6600 | 2.6800 | 2.6800 | 4,887,000 |
01 Mar 2024 | 2.7900 | 2.8500 | 2.7600 | 2.7800 | 2.7800 | 7,412,700 |
29 Feb 2024 | 2.7000 | 2.8200 | 2.7000 | 2.7800 | 2.7800 | 9,499,800 |
28 Feb 2024 | 2.6800 | 2.7200 | 2.6400 | 2.6900 | 2.6900 | 4,106,500 |
27 Feb 2024 | 2.6100 | 2.7600 | 2.6000 | 2.7100 | 2.7100 | 6,706,500 |
26 Feb 2024 | 2.5800 | 2.6200 | 2.5500 | 2.6100 | 2.6100 | 4,415,300 |
23 Feb 2024 | 2.6600 | 2.6800 | 2.5700 | 2.5700 | 2.5700 | 6,642,700 |
22 Feb 2024 | 2.7300 | 2.7400 | 2.6300 | 2.6500 | 2.6500 | 6,562,700 |
21 Feb 2024 | 2.6800 | 2.7300 | 2.6500 | 2.7100 | 2.7100 | 4,524,200 |
20 Feb 2024 | 2.7800 | 2.7900 | 2.6900 | 2.6900 | 2.6900 | 4,011,400 |
16 Feb 2024 | 2.8200 | 2.8600 | 2.7900 | 2.7900 | 2.7900 | 4,115,900 |
15 Feb 2024 | 2.8400 | 2.8600 | 2.7700 | 2.8600 | 2.8600 | 5,741,100 |
14 Feb 2024 | 2.7300 | 2.8200 | 2.7300 | 2.7800 | 2.7800 | 8,598,500 |
13 Feb 2024 | 2.7100 | 2.7400 | 2.6500 | 2.7100 | 2.7100 | 6,661,300 |
12 Feb 2024 | 2.8200 | 2.8800 | 2.7800 | 2.8100 | 2.8100 | 5,864,500 |
09 Feb 2024 | 2.7900 | 2.8200 | 2.7200 | 2.8000 | 2.8000 | 11,105,800 |
08 Feb 2024 | 2.7500 | 2.8500 | 2.7000 | 2.7900 | 2.7900 | 8,492,500 |
07 Feb 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7500 | 2.7500 | 4,696,400 |
06 Feb 2024 | 2.6700 | 2.7600 | 2.6600 | 2.7600 | 2.7600 | 10,561,100 |
05 Feb 2024 | 2.6700 | 2.6900 | 2.5900 | 2.6600 | 2.6600 | 6,800,600 |
02 Feb 2024 | 2.7800 | 2.7800 | 2.6900 | 2.7100 | 2.7100 | 7,903,700 |
01 Feb 2024 | 2.8300 | 2.8600 | 2.7600 | 2.7700 | 2.7700 | 8,531,900 |
31 Jan 2024 | 2.8300 | 2.9100 | 2.7900 | 2.7900 | 2.7900 | 7,373,100 |
30 Jan 2024 | 2.9800 | 2.9800 | 2.8300 | 2.8600 | 2.8600 | 8,993,800 |
29 Jan 2024 | 2.9300 | 2.9800 | 2.8300 | 2.9800 | 2.9800 | 6,786,200 |
26 Jan 2024 | 2.9800 | 3.0300 | 2.8900 | 2.9200 | 2.9200 | 12,333,700 |
25 Jan 2024 | 2.8900 | 3.0600 | 2.8400 | 2.9800 | 2.9800 | 36,136,500 |
24 Jan 2024 | 3.1900 | 3.2500 | 2.8500 | 2.9300 | 2.9300 | 53,741,600 |
23 Jan 2024 | 3.6200 | 3.6300 | 3.5400 | 3.5500 | 3.5500 | 5,849,100 |
22 Jan 2024 | 3.4500 | 3.6100 | 3.4500 | 3.6000 | 3.6000 | 9,463,100 |
19 Jan 2024 | 3.3800 | 3.4600 | 3.3500 | 3.4300 | 3.4300 | 7,635,400 |
18 Jan 2024 | 3.3700 | 3.4200 | 3.3500 | 3.3900 | 3.3900 | 3,564,400 |
17 Jan 2024 | 3.3300 | 3.3500 | 3.2700 | 3.3400 | 3.3400 | 3,264,000 |
16 Jan 2024 | 3.3800 | 3.4600 | 3.3400 | 3.4000 | 3.4000 | 5,313,400 |
12 Jan 2024 | 3.3900 | 3.4800 | 3.3900 | 3.4000 | 3.4000 | 5,436,300 |
11 Jan 2024 | 3.4000 | 3.4500 | 3.2900 | 3.3900 | 3.3900 | 5,150,700 |
10 Jan 2024 | 3.3000 | 3.4500 | 3.2400 | 3.4500 | 3.4500 | 7,642,000 |
09 Jan 2024 | 3.2300 | 3.3200 | 3.2000 | 3.3100 | 3.3100 | 4,759,100 |
08 Jan 2024 | 3.2700 | 3.3000 | 3.1900 | 3.2300 | 3.2300 | 7,478,500 |
05 Jan 2024 | 3.2300 | 3.3000 | 3.2300 | 3.2600 | 3.2600 | 3,958,700 |
04 Jan 2024 | 3.3200 | 3.3300 | 3.2300 | 3.2500 | 3.2500 | 6,353,300 |
03 Jan 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3300 | 3.3300 | 8,024,100 |
02 Jan 2024 | 3.5000 | 3.5100 | 3.3900 | 3.4300 | 3.4300 | 6,794,900 |
29 Dec 2023 | 3.5500 | 3.6200 | 3.5300 | 3.5400 | 3.5400 | 7,023,400 |
28 Dec 2023 | 3.5500 | 3.6200 | 3.5100 | 3.5600 | 3.5600 | 5,432,700 |
27 Dec 2023 | 3.6000 | 3.6300 | 3.5500 | 3.5500 | 3.5500 | 4,452,700 |
26 Dec 2023 | 3.5700 | 3.6200 | 3.4800 | 3.6100 | 3.6100 | 5,798,600 |
22 Dec 2023 | 3.6100 | 3.6300 | 3.5400 | 3.5700 | 3.5700 | 6,704,500 |
21 Dec 2023 | 3.8800 | 3.8900 | 3.5200 | 3.5800 | 3.5800 | 16,642,200 |
20 Dec 2023 | 4.1800 | 4.2700 | 4.0800 | 4.1000 | 4.1000 | 6,795,700 |
19 Dec 2023 | 4.2100 | 4.3100 | 4.1700 | 4.2100 | 4.2100 | 6,288,200 |
18 Dec 2023 | 4.3500 | 4.3600 | 4.1400 | 4.1500 | 4.1500 | 4,706,800 |
15 Dec 2023 | 4.3600 | 4.4400 | 4.3100 | 4.3700 | 4.3700 | 33,466,700 |
14 Dec 2023 | 4.2900 | 4.3900 | 4.2700 | 4.3600 | 4.3600 | 7,760,100 |
13 Dec 2023 | 4.0600 | 4.2700 | 4.0500 | 4.2700 | 4.2700 | 6,284,900 |
12 Dec 2023 | 4.1000 | 4.1500 | 4.0400 | 4.0900 | 4.0900 | 3,035,800 |
11 Dec 2023 | 3.8200 | 4.1800 | 3.8100 | 4.1000 | 4.1000 | 7,203,300 |
08 Dec 2023 | 3.9000 | 4.1700 | 3.8900 | 4.1200 | 4.1200 | 6,809,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |