Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.0900 | 2.1999 | 2.0101 | 2.0300 | 2.0300 | 10,925 |
01 May 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0900 | 2.0900 | 27,300 |
30 Apr 2024 | 2.0000 | 2.2500 | 2.0000 | 2.0700 | 2.0700 | 45,400 |
29 Apr 2024 | 1.9800 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 8,700 |
26 Apr 2024 | 2.0000 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 8,700 |
25 Apr 2024 | 1.9400 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 12,300 |
24 Apr 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 5,700 |
23 Apr 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9700 | 1.9700 | 3,800 |
22 Apr 2024 | 2.0000 | 2.0500 | 1.9100 | 1.9800 | 1.9800 | 8,700 |
19 Apr 2024 | 1.9600 | 2.0700 | 1.9600 | 1.9800 | 1.9800 | 7,800 |
18 Apr 2024 | 2.0000 | 2.0700 | 1.9600 | 1.9700 | 1.9700 | 10,500 |
17 Apr 2024 | 2.1000 | 2.1100 | 1.9400 | 1.9600 | 1.9600 | 32,000 |
16 Apr 2024 | 2.0700 | 2.2900 | 2.0300 | 2.0800 | 2.0800 | 13,200 |
15 Apr 2024 | 2.2000 | 2.2100 | 2.0200 | 2.0700 | 2.0700 | 20,100 |
12 Apr 2024 | 2.3200 | 2.3400 | 2.1000 | 2.1000 | 2.1000 | 14,300 |
11 Apr 2024 | 2.3100 | 2.3400 | 2.2000 | 2.2800 | 2.2800 | 11,700 |
10 Apr 2024 | 2.2100 | 2.4200 | 2.2100 | 2.3500 | 2.3500 | 11,800 |
09 Apr 2024 | 2.3800 | 2.5000 | 2.2500 | 2.2600 | 2.2600 | 20,900 |
08 Apr 2024 | 2.4400 | 2.5000 | 2.2900 | 2.4000 | 2.4000 | 9,800 |
05 Apr 2024 | 2.3500 | 2.5700 | 2.2500 | 2.3500 | 2.3500 | 39,000 |
04 Apr 2024 | 2.2900 | 2.5200 | 2.1500 | 2.3300 | 2.3300 | 32,300 |
03 Apr 2024 | 2.3000 | 2.3200 | 2.2100 | 2.2900 | 2.2900 | 5,100 |
02 Apr 2024 | 2.4000 | 2.4000 | 2.0600 | 2.2500 | 2.2500 | 25,600 |
01 Apr 2024 | 2.2900 | 2.7100 | 2.2200 | 2.3100 | 2.3100 | 75,100 |
28 Mar 2024 | 2.2900 | 2.3000 | 2.2200 | 2.2200 | 2.2200 | 7,200 |
27 Mar 2024 | 2.2300 | 2.2600 | 2.2100 | 2.2600 | 2.2600 | 11,300 |
26 Mar 2024 | 2.2400 | 2.2600 | 2.1800 | 2.1800 | 2.1800 | 8,100 |
25 Mar 2024 | 2.2300 | 2.2400 | 2.1700 | 2.1900 | 2.1900 | 19,000 |
22 Mar 2024 | 2.1900 | 2.2300 | 2.1200 | 2.2300 | 2.2300 | 17,800 |
21 Mar 2024 | 2.2200 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 15,600 |
20 Mar 2024 | 2.2000 | 2.2500 | 2.1800 | 2.2300 | 2.2300 | 9,700 |
19 Mar 2024 | 2.2000 | 2.2300 | 2.1700 | 2.1800 | 2.1800 | 8,300 |
18 Mar 2024 | 2.1400 | 2.2000 | 2.0400 | 2.1900 | 2.1900 | 15,300 |
15 Mar 2024 | 2.1700 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 2,100 |
14 Mar 2024 | 2.2500 | 2.2500 | 2.1000 | 2.1400 | 2.1400 | 12,000 |
13 Mar 2024 | 2.1400 | 2.2400 | 2.1200 | 2.2400 | 2.2400 | 5,500 |
12 Mar 2024 | 2.2400 | 2.2500 | 2.1100 | 2.1400 | 2.1400 | 8,500 |
11 Mar 2024 | 2.2000 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 19,300 |
08 Mar 2024 | 2.1700 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 30,500 |
07 Mar 2024 | 2.1200 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 39,500 |
06 Mar 2024 | 2.2000 | 2.2000 | 2.0900 | 2.1300 | 2.1300 | 19,500 |
05 Mar 2024 | 2.1300 | 2.1400 | 2.0300 | 2.1000 | 2.1000 | 12,400 |
04 Mar 2024 | 2.0600 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 13,000 |
01 Mar 2024 | 2.1600 | 2.1600 | 2.0600 | 2.1300 | 2.1300 | 13,000 |
29 Feb 2024 | 2.1200 | 2.1400 | 2.0800 | 2.1400 | 2.1400 | 7,700 |
28 Feb 2024 | 2.0600 | 2.1500 | 2.0400 | 2.0800 | 2.0800 | 61,700 |
27 Feb 2024 | 2.1000 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 25,000 |
26 Feb 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 28,100 |
23 Feb 2024 | 2.1000 | 2.1800 | 2.0600 | 2.0600 | 2.0600 | 68,700 |
22 Feb 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 13,500 |
21 Feb 2024 | 2.0800 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 15,900 |
20 Feb 2024 | 2.0400 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 7,000 |
16 Feb 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0800 | 2.0800 | 5,300 |
15 Feb 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1000 | 2.1000 | 9,400 |
14 Feb 2024 | 2.0400 | 2.1300 | 2.0200 | 2.0400 | 2.0400 | 7,800 |
13 Feb 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 10,900 |
12 Feb 2024 | 2.1000 | 2.1200 | 2.0100 | 2.0600 | 2.0600 | 21,400 |
09 Feb 2024 | 2.0500 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 25,800 |
08 Feb 2024 | 2.0700 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 8,500 |
07 Feb 2024 | 2.0800 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 22,900 |
06 Feb 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 1,300 |
05 Feb 2024 | 2.1300 | 2.1300 | 2.0100 | 2.0200 | 2.0200 | 10,400 |
02 Feb 2024 | 2.0700 | 2.1400 | 2.0100 | 2.0900 | 2.0900 | 23,000 |
01 Feb 2024 | 2.0600 | 2.0900 | 1.9900 | 2.0600 | 2.0600 | 22,800 |
31 Jan 2024 | 2.0900 | 2.1500 | 2.0200 | 2.1100 | 2.1100 | 17,700 |
30 Jan 2024 | 2.2100 | 2.2700 | 1.9400 | 2.1100 | 2.1100 | 104,300 |
29 Jan 2024 | 2.0400 | 2.1700 | 1.9600 | 2.1000 | 2.1000 | 83,900 |
26 Jan 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 12,500 |
25 Jan 2024 | 1.9800 | 2.0900 | 1.9200 | 1.9500 | 1.9500 | 28,900 |
24 Jan 2024 | 2.0100 | 2.0800 | 1.9100 | 1.9900 | 1.9900 | 21,500 |
23 Jan 2024 | 2.0100 | 2.0100 | 1.9200 | 2.0000 | 2.0000 | 13,800 |
22 Jan 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 10,200 |
19 Jan 2024 | 1.9600 | 1.9900 | 1.8700 | 1.9300 | 1.9300 | 12,700 |
18 Jan 2024 | 1.9600 | 2.0200 | 1.9400 | 2.0000 | 2.0000 | 11,500 |
17 Jan 2024 | 2.0000 | 2.0300 | 1.9600 | 2.0000 | 2.0000 | 10,000 |
16 Jan 2024 | 2.0100 | 2.0200 | 1.9600 | 1.9900 | 1.9900 | 20,300 |
12 Jan 2024 | 1.9800 | 2.1500 | 1.9800 | 2.0000 | 2.0000 | 19,800 |
11 Jan 2024 | 2.0400 | 2.1000 | 2.0100 | 2.0200 | 2.0200 | 16,000 |
10 Jan 2024 | 2.0300 | 2.1100 | 1.9900 | 2.0500 | 2.0500 | 9,900 |
09 Jan 2024 | 2.1300 | 2.1300 | 2.0200 | 2.0200 | 2.0200 | 5,500 |
08 Jan 2024 | 2.0600 | 2.1300 | 2.0300 | 2.1000 | 2.1000 | 10,700 |
05 Jan 2024 | 2.0300 | 2.1100 | 2.0000 | 2.0700 | 2.0700 | 30,400 |
04 Jan 2024 | 2.1000 | 2.1300 | 1.9900 | 1.9900 | 1.9900 | 14,500 |
03 Jan 2024 | 2.1400 | 2.1800 | 2.0300 | 2.0600 | 2.0600 | 19,900 |
02 Jan 2024 | 2.2500 | 2.2500 | 2.0700 | 2.0700 | 2.0700 | 18,500 |
29 Dec 2023 | 2.1300 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 11,400 |
28 Dec 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 15,400 |
27 Dec 2023 | 2.1300 | 2.2500 | 2.1100 | 2.2000 | 2.2000 | 14,900 |
26 Dec 2023 | 2.0900 | 2.1800 | 2.0900 | 2.1400 | 2.1400 | 37,300 |
22 Dec 2023 | 2.1000 | 2.1900 | 2.0700 | 2.1000 | 2.1000 | 18,300 |
21 Dec 2023 | 2.1000 | 2.1700 | 2.0300 | 2.1300 | 2.1300 | 18,500 |
20 Dec 2023 | 2.1100 | 2.1700 | 2.0000 | 2.0800 | 2.0800 | 46,200 |
19 Dec 2023 | 2.0800 | 2.1200 | 2.0000 | 2.0700 | 2.0700 | 26,100 |
18 Dec 2023 | 2.1200 | 2.2000 | 1.9900 | 2.0600 | 2.0600 | 54,100 |
15 Dec 2023 | 2.0100 | 2.1000 | 1.9700 | 2.0300 | 2.0300 | 25,400 |
14 Dec 2023 | 2.0500 | 2.1100 | 1.9700 | 2.0100 | 2.0100 | 40,000 |
13 Dec 2023 | 2.0500 | 2.1500 | 1.9700 | 2.0100 | 2.0100 | 53,100 |
12 Dec 2023 | 2.1700 | 2.1700 | 1.9500 | 2.0200 | 2.0200 | 36,400 |
11 Dec 2023 | 2.1400 | 2.1600 | 1.9700 | 2.0400 | 2.0400 | 33,000 |
08 Dec 2023 | 2.3000 | 2.3200 | 1.9800 | 2.1400 | 2.1400 | 30,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |