Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0800 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 8,100 |
02 May 2024 | 2.0700 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 43,400 |
01 May 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 300 |
30 Apr 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0700 | 2.0700 | 46,200 |
29 Apr 2024 | 2.1500 | 2.1700 | 2.1200 | 2.1500 | 2.1500 | 4,100 |
26 Apr 2024 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 3,200 |
25 Apr 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 18,800 |
24 Apr 2024 | 2.1300 | 2.1400 | 2.1100 | 2.1300 | 2.1300 | 8,100 |
23 Apr 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 11,800 |
22 Apr 2024 | 2.1200 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 19,200 |
19 Apr 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 21,100 |
18 Apr 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1900 | 2.1900 | 12,500 |
17 Apr 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 3,700 |
16 Apr 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 52,300 |
15 Apr 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 3,800 |
12 Apr 2024 | 2.2400 | 2.2800 | 2.1800 | 2.2100 | 2.2100 | 55,800 |
11 Apr 2024 | 2.1700 | 2.2100 | 2.1700 | 2.2100 | 2.2100 | 30,200 |
10 Apr 2024 | 2.1100 | 2.1600 | 2.1100 | 2.1300 | 2.1300 | 33,400 |
09 Apr 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 45,400 |
08 Apr 2024 | 2.0500 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 178,900 |
05 Apr 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | 2.0400 | 40,100 |
04 Apr 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 48,000 |
03 Apr 2024 | 1.9900 | 2.0100 | 1.9800 | 2.0100 | 2.0100 | 34,200 |
02 Apr 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9800 | 1.9800 | 47,100 |
01 Apr 2024 | 1.9000 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 30,900 |
28 Mar 2024 | 1.9100 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 23,500 |
27 Mar 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 19,900 |
26 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 100 |
25 Mar 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 7,800 |
22 Mar 2024 | 1.8300 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 17,800 |
21 Mar 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 33,500 |
20 Mar 2024 | 1.8100 | 1.8600 | 1.8100 | 1.8500 | 1.8500 | 46,300 |
19 Mar 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 3,300 |
18 Mar 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 4,000 |
15 Mar 2024 | 1.8100 | 1.8300 | 1.8100 | 1.8100 | 1.8100 | 9,300 |
14 Mar 2024 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 4,600 |
13 Mar 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | 13,500 |
12 Mar 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 24,000 |
11 Mar 2024 | 1.8000 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 23,500 |
08 Mar 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 5,400 |
07 Mar 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 2,100 |
06 Mar 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 28,900 |
05 Mar 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 30,700 |
04 Mar 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 94,200 |
01 Mar 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 2,500 |
29 Feb 2024 | 1.5600 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 37,700 |
28 Feb 2024 | 1.5700 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 11,100 |
27 Feb 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 1,700 |
26 Feb 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 2,300 |
23 Feb 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | 1,000 |
22 Feb 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 33,600 |
21 Feb 2024 | 1.5600 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 800 |
20 Feb 2024 | 1.5700 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 1,800 |
16 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 100 |
15 Feb 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 3,700 |
14 Feb 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 5,500 |
13 Feb 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 7,300 |
12 Feb 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,400 |
09 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 3,200 |
08 Feb 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 11,200 |
07 Feb 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 50,400 |
06 Feb 2024 | 1.6000 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 26,500 |
05 Feb 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 500 |
02 Feb 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 200 |
01 Feb 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 3,400 |
31 Jan 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 2,800 |
30 Jan 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 3,100 |
29 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
26 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 2,100 |
25 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
24 Jan 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 6,700 |
23 Jan 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 200 |
22 Jan 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 1,600 |
19 Jan 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 1,300 |
18 Jan 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 3,500 |
17 Jan 2024 | 1.5600 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 166,500 |
16 Jan 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 159,200 |
15 Jan 2024 | 1.6400 | 1.6400 | 1.5000 | 1.5500 | 1.5500 | 35,500 |
12 Jan 2024 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 2,800 |
11 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 22,500 |
10 Jan 2024 | 1.6000 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 7,700 |
09 Jan 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 2,300 |
08 Jan 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 100 |
05 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
04 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 100 |
03 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 100 |
02 Jan 2024 | 1.6700 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 17,700 |
29 Dec 2023 | 1.6600 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 21,900 |
28 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 2,000 |
27 Dec 2023 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 2,200 |
22 Dec 2023 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 200 |
21 Dec 2023 | 1.7000 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 11,300 |
20 Dec 2023 | 1.7100 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 23,000 |
19 Dec 2023 | 1.7100 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 54,400 |
18 Dec 2023 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 2,100 |
15 Dec 2023 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 6,500 |
14 Dec 2023 | 1.7000 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 7,800 |
13 Dec 2023 | 1.6000 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 44,200 |
12 Dec 2023 | 1.5500 | 1.6600 | 1.5500 | 1.6600 | 1.6600 | 28,400 |
11 Dec 2023 | 1.5900 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 35,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |