Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.6600 | 2.7000 | 2.6100 | 2.6600 | 2.6600 | 3,790 |
16 May 2024 | 2.6700 | 2.7000 | 2.6300 | 2.6600 | 2.6600 | 1,501 |
15 May 2024 | 2.5800 | 2.7400 | 2.5800 | 2.7100 | 2.7100 | 180,536 |
14 May 2024 | 2.5700 | 2.6000 | 2.5700 | 2.6000 | 2.6000 | 3,969 |
13 May 2024 | 2.6500 | 2.6500 | 2.5300 | 2.5900 | 2.5900 | 8,273 |
10 May 2024 | 2.6300 | 2.6400 | 2.5600 | 2.6300 | 2.6300 | 1,806 |
09 May 2024 | 2.4800 | 2.6100 | 2.4700 | 2.6100 | 2.6100 | 4,570 |
08 May 2024 | 2.5600 | 2.5600 | 2.4800 | 2.5400 | 2.5400 | 4,719 |
02 May 2024 | 2.6300 | 2.6300 | 2.4900 | 2.4900 | 2.4900 | 11,361 |
30 Apr 2024 | 2.6600 | 2.6600 | 2.5400 | 2.6000 | 2.6000 | 3,888 |
29 Apr 2024 | 2.5900 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 1,023 |
26 Apr 2024 | 2.6000 | 2.6700 | 2.6000 | 2.6700 | 2.6700 | 3,618 |
25 Apr 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 1 |
24 Apr 2024 | 2.7400 | 2.7400 | 2.5800 | 2.6500 | 2.6500 | 6,463 |
23 Apr 2024 | 2.7600 | 2.7700 | 2.6400 | 2.6500 | 2.6500 | 6,830 |
22 Apr 2024 | 2.8100 | 2.8100 | 2.6600 | 2.6700 | 2.6700 | 307,995 |
19 Apr 2024 | 2.5900 | 2.7700 | 2.5800 | 2.7400 | 2.7400 | 5,557 |
18 Apr 2024 | 2.5800 | 2.6500 | 2.5500 | 2.5900 | 2.5900 | 5,208 |
17 Apr 2024 | 2.8700 | 2.8700 | 2.6300 | 2.6600 | 2.6600 | 13,406 |
16 Apr 2024 | 2.8500 | 2.9000 | 2.8000 | 2.8700 | 2.8700 | 4,405 |
15 Apr 2024 | 2.7700 | 2.9000 | 2.7600 | 2.9000 | 2.9000 | 10,370 |
12 Apr 2024 | 2.8300 | 2.8600 | 2.7800 | 2.8500 | 2.8500 | 8,011 |
11 Apr 2024 | 2.6800 | 2.8500 | 2.6600 | 2.8300 | 2.8300 | 8,494 |
10 Apr 2024 | 2.7700 | 2.8400 | 2.6800 | 2.7500 | 2.7500 | 7,570 |
09 Apr 2024 | 2.6200 | 2.7800 | 2.5600 | 2.7700 | 2.7700 | 8,107 |
08 Apr 2024 | 2.6500 | 2.6500 | 2.5700 | 2.6000 | 2.6000 | 2,850 |
05 Apr 2024 | 2.5600 | 2.5800 | 2.4700 | 2.5700 | 2.5700 | 3,580 |
04 Apr 2024 | 2.6200 | 2.6400 | 2.5700 | 2.6000 | 2.6000 | 1,422 |
03 Apr 2024 | 2.6300 | 2.6300 | 2.5500 | 2.6000 | 2.6000 | 486 |
02 Apr 2024 | 2.6000 | 2.7200 | 2.6000 | 2.6200 | 2.6200 | 3,173 |
28 Mar 2024 | 2.7100 | 2.7100 | 2.6500 | 2.6500 | 2.6500 | 1,174 |
27 Mar 2024 | 2.7300 | 2.7300 | 2.6600 | 2.6600 | 2.6600 | 1,072 |
26 Mar 2024 | 2.7000 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 2,988 |
22 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 483 |
21 Mar 2024 | 2.7100 | 2.7700 | 2.7000 | 2.7000 | 2.7000 | 4,054 |
20 Mar 2024 | 2.7200 | 2.7600 | 2.7000 | 2.7600 | 2.7600 | 872 |
19 Mar 2024 | 2.7200 | 2.7900 | 2.7100 | 2.7600 | 2.7600 | 4,505 |
15 Mar 2024 | 2.7800 | 2.8000 | 2.7300 | 2.7700 | 2.7700 | 8,186 |
14 Mar 2024 | 2.7800 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 3,326 |
13 Mar 2024 | 2.8200 | 2.8300 | 2.7500 | 2.8100 | 2.8100 | 3,342 |
12 Mar 2024 | 2.7600 | 2.8200 | 2.7400 | 2.8200 | 2.8200 | 5,235 |
11 Mar 2024 | 2.9400 | 2.9400 | 2.8000 | 2.8000 | 2.8000 | 3,718 |
08 Mar 2024 | 2.8900 | 2.9600 | 2.8500 | 2.9200 | 2.9200 | 24,050 |
07 Mar 2024 | 2.8500 | 2.9200 | 2.8500 | 2.8900 | 2.8900 | 5,069 |
06 Mar 2024 | 2.9100 | 2.9600 | 2.8500 | 2.9000 | 2.9000 | 14,190 |
05 Mar 2024 | 2.9100 | 2.9100 | 2.8400 | 2.8800 | 2.8800 | 4,545 |
04 Mar 2024 | 2.8100 | 2.8800 | 2.7100 | 2.8800 | 2.8800 | 12,707 |
01 Mar 2024 | 2.7700 | 2.7700 | 2.6900 | 2.7400 | 2.7400 | 4,194 |
29 Feb 2024 | 2.7700 | 2.7700 | 2.6900 | 2.7500 | 2.7500 | 1,901 |
28 Feb 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 3,810 |
27 Feb 2024 | 2.7500 | 2.7800 | 2.7300 | 2.7300 | 2.7300 | 4,295 |
26 Feb 2024 | 2.8200 | 2.8300 | 2.7500 | 2.8000 | 2.8000 | 4,820 |
23 Feb 2024 | 2.9000 | 2.9000 | 2.7800 | 2.8000 | 2.8000 | 3,350 |
22 Feb 2024 | 2.8200 | 2.9400 | 2.8200 | 2.8600 | 2.8600 | 86,635 |
21 Feb 2024 | 2.7500 | 2.8000 | 2.7100 | 2.7900 | 2.7900 | 6,010 |
20 Feb 2024 | 2.7100 | 2.7800 | 2.6900 | 2.7800 | 2.7800 | 10,761 |
19 Feb 2024 | 2.7300 | 2.7700 | 2.7000 | 2.7400 | 2.7400 | 8,612 |
16 Feb 2024 | 2.8200 | 2.8500 | 2.7400 | 2.7900 | 2.7900 | 9,138 |
15 Feb 2024 | 2.7700 | 2.8200 | 2.7500 | 2.8200 | 2.8200 | 3,760 |
14 Feb 2024 | 2.8200 | 2.8200 | 2.7600 | 2.8200 | 2.8200 | 47 |
13 Feb 2024 | 2.8000 | 2.8600 | 2.7800 | 2.8200 | 2.8200 | 5,350 |
12 Feb 2024 | 2.8100 | 2.8200 | 2.7700 | 2.8200 | 2.8200 | 6,825 |
09 Feb 2024 | 2.7600 | 2.8900 | 2.7500 | 2.8500 | 2.8500 | 16,359 |
08 Feb 2024 | 2.7200 | 2.7600 | 2.6600 | 2.7600 | 2.7600 | 14,790 |
07 Feb 2024 | 2.7800 | 2.8100 | 2.7200 | 2.7600 | 2.7600 | 7,495 |
06 Feb 2024 | 2.8200 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 3,008 |
05 Feb 2024 | 2.7900 | 2.8000 | 2.7400 | 2.7700 | 2.7700 | 8,543 |
02 Feb 2024 | 2.8400 | 2.8700 | 2.7800 | 2.8000 | 2.8000 | 7,112 |
01 Feb 2024 | 2.8500 | 2.8900 | 2.7700 | 2.8700 | 2.8700 | 1,086 |
31 Jan 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8300 | 2.8300 | 2,279 |
30 Jan 2024 | 2.8500 | 2.8600 | 2.7900 | 2.7900 | 2.7900 | 13,407 |
29 Jan 2024 | 2.8800 | 2.9300 | 2.8700 | 2.8700 | 2.8700 | 2,285 |
26 Jan 2024 | 2.9500 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 2,163 |
25 Jan 2024 | 2.9100 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 1,100 |
24 Jan 2024 | 2.8800 | 2.9600 | 2.8800 | 2.9500 | 2.9500 | 5,367 |
23 Jan 2024 | 2.9000 | 2.9700 | 2.8500 | 2.8800 | 2.8800 | 6,960 |
22 Jan 2024 | 2.9100 | 2.9500 | 2.8600 | 2.9300 | 2.9300 | 4,985 |
19 Jan 2024 | 2.9700 | 2.9800 | 2.9000 | 2.9100 | 2.9100 | 5,308 |
18 Jan 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 1,516 |
17 Jan 2024 | 2.9800 | 3.0000 | 2.9200 | 2.9900 | 2.9900 | 8,665 |
16 Jan 2024 | 3.0300 | 3.0500 | 2.9200 | 3.0100 | 3.0100 | 9,125 |
15 Jan 2024 | 3.0800 | 3.1300 | 3.0300 | 3.0300 | 3.0300 | 24,020 |
12 Jan 2024 | 3.0400 | 3.0700 | 2.9900 | 3.0300 | 3.0300 | 26,112 |
11 Jan 2024 | 3.0400 | 3.1100 | 2.9700 | 3.0100 | 3.0100 | 251,484 |
10 Jan 2024 | 2.8700 | 2.9800 | 2.8000 | 2.9600 | 2.9600 | 25,030 |
09 Jan 2024 | 2.8400 | 2.8700 | 2.8000 | 2.8400 | 2.8400 | 2,453 |
08 Jan 2024 | 2.8400 | 2.8500 | 2.8000 | 2.8300 | 2.8300 | 5,237 |
05 Jan 2024 | 2.7600 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 2,255 |
04 Jan 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 350 |
03 Jan 2024 | 2.8200 | 2.8500 | 2.7800 | 2.8100 | 2.8100 | 6,077 |
02 Jan 2024 | 2.7700 | 2.8300 | 2.7600 | 2.8200 | 2.8200 | 2,947 |
29 Dec 2023 | 2.8000 | 2.8400 | 2.7900 | 2.8300 | 2.8300 | 4,495 |
28 Dec 2023 | 2.8600 | 2.8800 | 2.7500 | 2.8200 | 2.8200 | 2,942 |
27 Dec 2023 | 2.8000 | 2.8800 | 2.8000 | 2.8700 | 2.8700 | 1,405 |
22 Dec 2023 | 2.8000 | 2.8000 | 2.7400 | 2.8000 | 2.8000 | 947 |
21 Dec 2023 | 2.7200 | 2.8400 | 2.7000 | 2.8400 | 2.8400 | 7,478 |
20 Dec 2023 | 2.8300 | 2.8600 | 2.7600 | 2.7700 | 2.7700 | 10,949 |
19 Dec 2023 | 2.8700 | 2.8700 | 2.7200 | 2.8300 | 2.8300 | 9,387 |
18 Dec 2023 | 2.8100 | 2.8400 | 2.7800 | 2.8200 | 2.8200 | 4,640 |
15 Dec 2023 | 2.8800 | 2.8800 | 2.8000 | 2.8500 | 2.8500 | 4,069 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |