Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.2100 | 2.2500 | 2.1300 | 2.1550 | 2.1550 | 118,000 |
18 Apr 2024 | 2.0200 | 2.1500 | 1.9800 | 2.1500 | 2.1500 | 99,500 |
17 Apr 2024 | 2.0400 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 211,800 |
16 Apr 2024 | 2.1300 | 2.1300 | 2.0100 | 2.0500 | 2.0500 | 96,400 |
15 Apr 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1100 | 2.1100 | 98,600 |
12 Apr 2024 | 2.1600 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 99,600 |
11 Apr 2024 | 2.1700 | 2.1700 | 2.0800 | 2.1500 | 2.1500 | 181,400 |
10 Apr 2024 | 2.2500 | 2.2500 | 2.1400 | 2.1400 | 2.1400 | 152,500 |
09 Apr 2024 | 2.2800 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 58,400 |
08 Apr 2024 | 2.3000 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 87,800 |
05 Apr 2024 | 2.3500 | 2.3500 | 2.2500 | 2.2900 | 2.2900 | 57,700 |
04 Apr 2024 | 2.3500 | 2.3600 | 2.3000 | 2.3300 | 2.3300 | 60,000 |
03 Apr 2024 | 2.4300 | 2.4300 | 2.3000 | 2.3600 | 2.3600 | 65,100 |
02 Apr 2024 | 2.4400 | 2.4500 | 2.3800 | 2.3800 | 2.3800 | 50,500 |
01 Apr 2024 | 2.4400 | 2.4700 | 2.4100 | 2.4400 | 2.4400 | 51,600 |
28 Mar 2024 | 2.4500 | 2.4800 | 2.4300 | 2.4400 | 2.4400 | 26,000 |
27 Mar 2024 | 2.5100 | 2.5100 | 2.4300 | 2.4300 | 2.4300 | 62,400 |
26 Mar 2024 | 2.5200 | 2.5400 | 2.4700 | 2.5200 | 2.5200 | 51,600 |
25 Mar 2024 | 2.5500 | 2.5700 | 2.4700 | 2.4700 | 2.4700 | 77,800 |
22 Mar 2024 | 2.5200 | 2.5500 | 2.4700 | 2.5500 | 2.5500 | 62,300 |
21 Mar 2024 | 2.4500 | 2.5700 | 2.4200 | 2.5500 | 2.5500 | 297,600 |
20 Mar 2024 | 2.4000 | 2.4500 | 2.3700 | 2.4500 | 2.4500 | 63,100 |
19 Mar 2024 | 2.4300 | 2.4300 | 2.3400 | 2.4000 | 2.4000 | 21,300 |
18 Mar 2024 | 2.3500 | 2.4100 | 2.3400 | 2.3500 | 2.3500 | 32,400 |
15 Mar 2024 | 2.3400 | 2.4400 | 2.3000 | 2.4400 | 2.4400 | 65,400 |
14 Mar 2024 | 2.3500 | 2.3500 | 2.1600 | 2.3400 | 2.3400 | 83,500 |
13 Mar 2024 | 2.3500 | 2.3600 | 2.1500 | 2.2900 | 2.2900 | 96,800 |
12 Mar 2024 | 2.3800 | 2.3900 | 2.3000 | 2.3500 | 2.3500 | 61,900 |
11 Mar 2024 | 2.4200 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 67,000 |
08 Mar 2024 | 2.3400 | 2.4400 | 2.3000 | 2.4300 | 2.4300 | 78,500 |
07 Mar 2024 | 2.4000 | 2.4000 | 2.2600 | 2.2700 | 2.2700 | 120,100 |
06 Mar 2024 | 2.4200 | 2.4500 | 2.3500 | 2.3600 | 2.3600 | 50,300 |
05 Mar 2024 | 2.2400 | 2.5600 | 2.2400 | 2.4800 | 2.4800 | 189,700 |
04 Mar 2024 | 2.2600 | 2.3500 | 2.2200 | 2.3500 | 2.3500 | 77,800 |
01 Mar 2024 | 2.2700 | 2.2700 | 2.1600 | 2.2500 | 2.2500 | 122,800 |
29 Feb 2024 | 2.2300 | 2.3100 | 2.2200 | 2.2800 | 2.2800 | 170,900 |
28 Feb 2024 | 2.1700 | 2.2100 | 2.1700 | 2.2000 | 2.2000 | 123,800 |
27 Feb 2024 | 2.1300 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 105,400 |
26 Feb 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 57,700 |
23 Feb 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | 11,200 |
22 Feb 2024 | 2.1900 | 2.2600 | 2.1800 | 2.1900 | 2.1900 | 34,000 |
21 Feb 2024 | 2.3000 | 2.3100 | 2.2000 | 2.2100 | 2.2100 | 65,200 |
20 Feb 2024 | 2.3800 | 2.3800 | 2.2600 | 2.2900 | 2.2900 | 46,500 |
16 Feb 2024 | 2.3100 | 2.4300 | 2.2800 | 2.3800 | 2.3800 | 150,900 |
15 Feb 2024 | 2.3500 | 2.4100 | 2.3400 | 2.3600 | 2.3600 | 91,300 |
14 Feb 2024 | 2.3000 | 2.4000 | 2.2900 | 2.4000 | 2.4000 | 145,900 |
13 Feb 2024 | 2.3000 | 2.3500 | 2.2500 | 2.3500 | 2.3500 | 85,100 |
12 Feb 2024 | 2.3400 | 2.4100 | 2.2400 | 2.3600 | 2.3600 | 303,900 |
09 Feb 2024 | 2.0000 | 2.3900 | 2.0000 | 2.3900 | 2.3900 | 381,100 |
08 Feb 2024 | 2.0700 | 2.0700 | 1.9600 | 2.0000 | 2.0000 | 141,500 |
07 Feb 2024 | 2.0500 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 61,900 |
06 Feb 2024 | 2.0500 | 2.1400 | 2.0100 | 2.0300 | 2.0300 | 50,400 |
05 Feb 2024 | 2.1800 | 2.1800 | 2.0500 | 2.0500 | 2.0500 | 113,500 |
02 Feb 2024 | 2.1800 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 58,000 |
01 Feb 2024 | 2.1800 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 94,900 |
31 Jan 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1500 | 2.1500 | 121,800 |
30 Jan 2024 | 2.1700 | 2.2300 | 2.1000 | 2.1300 | 2.1300 | 109,100 |
29 Jan 2024 | 2.2800 | 2.3500 | 2.1500 | 2.1600 | 2.1600 | 154,700 |
26 Jan 2024 | 2.1900 | 2.2800 | 2.1500 | 2.2800 | 2.2800 | 159,200 |
25 Jan 2024 | 2.1700 | 2.2900 | 2.1600 | 2.1600 | 2.1600 | 319,000 |
24 Jan 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 153,800 |
23 Jan 2024 | 2.1400 | 2.2000 | 2.1150 | 2.1200 | 2.1200 | 78,200 |
22 Jan 2024 | 2.2900 | 2.3100 | 2.1200 | 2.1200 | 2.1200 | 169,400 |
19 Jan 2024 | 2.2500 | 2.3300 | 2.2400 | 2.2500 | 2.2500 | 246,800 |
18 Jan 2024 | 2.1700 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 263,000 |
17 Jan 2024 | 2.2000 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 135,300 |
16 Jan 2024 | 2.1900 | 2.4000 | 2.0800 | 2.1800 | 2.1800 | 332,800 |
15 Jan 2024 | 2.0700 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 97,400 |
12 Jan 2024 | 2.0700 | 2.1300 | 2.0400 | 2.0550 | 2.0550 | 165,600 |
11 Jan 2024 | 2.0900 | 2.0900 | 1.9800 | 2.0400 | 2.0400 | 126,600 |
10 Jan 2024 | 2.2000 | 2.2400 | 2.0500 | 2.0700 | 2.0700 | 198,100 |
09 Jan 2024 | 1.9900 | 2.2000 | 1.9900 | 2.1600 | 2.1600 | 160,800 |
08 Jan 2024 | 1.9400 | 2.0200 | 1.9100 | 1.9800 | 1.9800 | 214,800 |
05 Jan 2024 | 1.9000 | 2.0500 | 1.8800 | 1.9000 | 1.9000 | 228,400 |
04 Jan 2024 | 1.9000 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 242,400 |
03 Jan 2024 | 1.8900 | 1.9700 | 1.8700 | 1.9000 | 1.9000 | 124,300 |
02 Jan 2024 | 1.9200 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 67,800 |
29 Dec 2023 | 1.8800 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 18,100 |
28 Dec 2023 | 1.8500 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 69,000 |
27 Dec 2023 | 1.8000 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 42,400 |
22 Dec 2023 | 1.7800 | 1.8400 | 1.7500 | 1.8100 | 1.8100 | 55,800 |
21 Dec 2023 | 1.7600 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 66,000 |
20 Dec 2023 | 1.7200 | 1.7600 | 1.7200 | 1.7600 | 1.7600 | 27,200 |
19 Dec 2023 | 1.7000 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 72,000 |
18 Dec 2023 | 1.7300 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 51,500 |
15 Dec 2023 | 1.7400 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 56,500 |
14 Dec 2023 | 1.7800 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 77,000 |
13 Dec 2023 | 1.7500 | 1.8000 | 1.6700 | 1.7900 | 1.7900 | 81,600 |
12 Dec 2023 | 1.8900 | 1.8900 | 1.7600 | 1.7800 | 1.7800 | 42,400 |
11 Dec 2023 | 1.9200 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 68,500 |
08 Dec 2023 | 1.9700 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 33,600 |
07 Dec 2023 | 2.0000 | 2.0500 | 1.9100 | 1.9400 | 1.9400 | 69,100 |
06 Dec 2023 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 28,500 |
05 Dec 2023 | 2.1200 | 2.1200 | 2.0100 | 2.0300 | 2.0300 | 71,800 |
04 Dec 2023 | 1.9500 | 2.1500 | 1.9500 | 2.1100 | 2.1100 | 259,300 |
01 Dec 2023 | 1.8200 | 1.9500 | 1.8000 | 1.9100 | 1.9100 | 78,100 |
30 Nov 2023 | 1.8000 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 24,200 |
29 Nov 2023 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 33,800 |
28 Nov 2023 | 1.8700 | 1.8700 | 1.7700 | 1.7900 | 1.7900 | 27,300 |
27 Nov 2023 | 1.8400 | 1.9100 | 1.8100 | 1.8700 | 1.8700 | 24,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |