Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.1000 | 2.1200 | 2.0650 | 2.0900 | 2.0900 | 106,600 |
08 May 2024 | 2.2000 | 2.2200 | 2.0900 | 2.1300 | 2.1300 | 188,600 |
07 May 2024 | 2.1400 | 2.2500 | 2.1300 | 2.2100 | 2.2100 | 301,500 |
06 May 2024 | 2.1700 | 2.1700 | 2.0900 | 2.1500 | 2.1500 | 178,300 |
03 May 2024 | 2.2200 | 2.2200 | 2.0700 | 2.1100 | 2.1100 | 231,300 |
02 May 2024 | 2.0700 | 2.2000 | 2.0300 | 2.1600 | 2.1600 | 553,300 |
01 May 2024 | 1.9300 | 2.0500 | 1.8800 | 1.9900 | 1.9900 | 333,400 |
30 Apr 2024 | 1.9800 | 1.9800 | 1.8800 | 1.9300 | 1.9300 | 274,500 |
29 Apr 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9800 | 1.9800 | 277,600 |
26 Apr 2024 | 1.8900 | 1.9800 | 1.8600 | 1.9200 | 1.9200 | 326,200 |
25 Apr 2024 | 1.9600 | 2.0300 | 1.8900 | 1.9000 | 1.9000 | 268,600 |
24 Apr 2024 | 1.9600 | 1.9900 | 1.9000 | 1.9100 | 1.9100 | 164,700 |
23 Apr 2024 | 1.8800 | 2.0300 | 1.8800 | 1.9800 | 1.9800 | 237,700 |
22 Apr 2024 | 1.9100 | 1.9600 | 1.8700 | 1.8900 | 1.8900 | 202,000 |
19 Apr 2024 | 1.9100 | 1.9700 | 1.8400 | 1.9000 | 1.9000 | 325,400 |
18 Apr 2024 | 1.8800 | 1.9600 | 1.8300 | 1.8800 | 1.8800 | 308,900 |
17 Apr 2024 | 2.0300 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 372,600 |
16 Apr 2024 | 1.9600 | 2.0500 | 1.9000 | 2.0300 | 2.0300 | 451,600 |
15 Apr 2024 | 2.1100 | 2.1900 | 1.9400 | 1.9600 | 1.9600 | 752,800 |
12 Apr 2024 | 2.2300 | 2.2500 | 2.0900 | 2.1300 | 2.1300 | 388,400 |
11 Apr 2024 | 2.2600 | 2.2700 | 2.2000 | 2.2600 | 2.2600 | 244,800 |
10 Apr 2024 | 2.3100 | 2.3300 | 2.2300 | 2.2600 | 2.2600 | 279,700 |
09 Apr 2024 | 2.3400 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 152,100 |
08 Apr 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3300 | 2.3300 | 194,500 |
05 Apr 2024 | 2.3400 | 2.5100 | 2.3100 | 2.4200 | 2.4200 | 365,000 |
04 Apr 2024 | 2.3800 | 2.4700 | 2.3200 | 2.3200 | 2.3200 | 322,800 |
03 Apr 2024 | 2.3600 | 2.4400 | 2.3400 | 2.4300 | 2.4300 | 145,700 |
02 Apr 2024 | 2.4300 | 2.4300 | 2.3000 | 2.3400 | 2.3400 | 351,000 |
01 Apr 2024 | 2.5600 | 2.5700 | 2.4500 | 2.4700 | 2.4700 | 241,700 |
28 Mar 2024 | 2.5400 | 2.6300 | 2.5000 | 2.5800 | 2.5800 | 291,000 |
27 Mar 2024 | 2.4900 | 2.5800 | 2.4400 | 2.5400 | 2.5400 | 312,700 |
26 Mar 2024 | 2.5400 | 2.5600 | 2.4400 | 2.5000 | 2.5000 | 215,400 |
25 Mar 2024 | 2.5900 | 2.6700 | 2.5100 | 2.5300 | 2.5300 | 294,800 |
22 Mar 2024 | 2.6600 | 2.6700 | 2.5500 | 2.6400 | 2.6400 | 232,500 |
21 Mar 2024 | 2.7000 | 2.7500 | 2.6600 | 2.6700 | 2.6700 | 237,300 |
20 Mar 2024 | 2.6100 | 2.7100 | 2.5000 | 2.6900 | 2.6900 | 355,500 |
19 Mar 2024 | 2.6100 | 2.6700 | 2.5500 | 2.5800 | 2.5800 | 401,800 |
18 Mar 2024 | 2.7600 | 2.8000 | 2.6500 | 2.6700 | 2.6700 | 323,400 |
15 Mar 2024 | 2.6600 | 2.7400 | 2.6600 | 2.7300 | 2.7300 | 218,800 |
14 Mar 2024 | 2.7700 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 340,200 |
13 Mar 2024 | 2.8300 | 2.9000 | 2.7400 | 2.8100 | 2.8100 | 370,900 |
12 Mar 2024 | 2.7800 | 2.8700 | 2.7200 | 2.8000 | 2.8000 | 334,100 |
11 Mar 2024 | 2.9000 | 3.0300 | 2.7700 | 2.7800 | 2.7800 | 758,300 |
08 Mar 2024 | 2.7200 | 3.0300 | 2.7200 | 2.9400 | 2.9400 | 1,721,700 |
07 Mar 2024 | 2.5700 | 2.6700 | 2.3400 | 2.6500 | 2.6500 | 1,487,400 |
06 Mar 2024 | 2.6500 | 2.7000 | 2.5300 | 2.5600 | 2.5600 | 668,400 |
05 Mar 2024 | 2.8000 | 2.8000 | 2.4300 | 2.5500 | 2.5500 | 2,800,700 |
04 Mar 2024 | 2.7400 | 2.9900 | 2.6800 | 2.9500 | 2.9500 | 1,752,800 |
01 Mar 2024 | 2.6800 | 2.7000 | 2.5700 | 2.6400 | 2.6400 | 681,100 |
29 Feb 2024 | 2.6300 | 2.6800 | 2.5100 | 2.5800 | 2.5800 | 607,200 |
28 Feb 2024 | 2.6400 | 2.6700 | 2.5300 | 2.5700 | 2.5700 | 517,200 |
27 Feb 2024 | 2.6000 | 2.8500 | 2.5800 | 2.6500 | 2.6500 | 1,872,900 |
26 Feb 2024 | 2.3200 | 2.5600 | 2.3200 | 2.5600 | 2.5600 | 594,400 |
23 Feb 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3400 | 2.3400 | 234,200 |
22 Feb 2024 | 2.4100 | 2.4800 | 2.2000 | 2.3200 | 2.3200 | 569,100 |
21 Feb 2024 | 2.3600 | 2.4700 | 2.3000 | 2.3900 | 2.3900 | 351,100 |
20 Feb 2024 | 2.3800 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 401,600 |
16 Feb 2024 | 2.3200 | 2.4300 | 2.2700 | 2.4000 | 2.4000 | 516,400 |
15 Feb 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 330,600 |
14 Feb 2024 | 2.2100 | 2.3300 | 2.2000 | 2.3000 | 2.3000 | 381,200 |
13 Feb 2024 | 2.2400 | 2.2900 | 2.1600 | 2.1800 | 2.1800 | 313,600 |
12 Feb 2024 | 2.1600 | 2.3700 | 2.1200 | 2.3300 | 2.3300 | 524,900 |
09 Feb 2024 | 2.1700 | 2.2100 | 2.1100 | 2.1400 | 2.1400 | 352,500 |
08 Feb 2024 | 2.0800 | 2.1700 | 2.0800 | 2.1400 | 2.1400 | 307,800 |
07 Feb 2024 | 2.2400 | 2.2400 | 2.0700 | 2.1000 | 2.1000 | 637,300 |
06 Feb 2024 | 2.2200 | 2.3400 | 2.1900 | 2.2500 | 2.2500 | 614,000 |
05 Feb 2024 | 2.2100 | 2.3400 | 2.1400 | 2.2400 | 2.2400 | 472,300 |
02 Feb 2024 | 2.4100 | 2.4200 | 1.9700 | 2.2700 | 2.2700 | 815,800 |
01 Feb 2024 | 2.4800 | 2.5700 | 2.3100 | 2.4200 | 2.4200 | 570,800 |
31 Jan 2024 | 2.5600 | 2.6500 | 2.3900 | 2.4100 | 2.4100 | 637,000 |
30 Jan 2024 | 2.5800 | 2.6900 | 2.4700 | 2.5700 | 2.5700 | 1,513,600 |
29 Jan 2024 | 2.1500 | 2.4500 | 2.1500 | 2.4300 | 2.4300 | 1,302,900 |
26 Jan 2024 | 2.1300 | 2.4000 | 2.0800 | 2.2100 | 2.2100 | 1,857,500 |
25 Jan 2024 | 1.9200 | 2.1300 | 1.8800 | 2.1100 | 2.1100 | 1,026,100 |
24 Jan 2024 | 1.9300 | 2.0300 | 1.7900 | 1.8700 | 1.8700 | 806,300 |
23 Jan 2024 | 1.8500 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 249,600 |
22 Jan 2024 | 1.9000 | 1.9300 | 1.8400 | 1.8600 | 1.8600 | 528,400 |
19 Jan 2024 | 1.9500 | 1.9500 | 1.8300 | 1.9400 | 1.9400 | 642,800 |
18 Jan 2024 | 1.8900 | 2.0400 | 1.8700 | 1.9300 | 1.9300 | 1,234,200 |
17 Jan 2024 | 1.9000 | 1.9500 | 1.8400 | 1.8900 | 1.8900 | 521,600 |
16 Jan 2024 | 1.7900 | 1.9400 | 1.7800 | 1.9200 | 1.9200 | 793,000 |
12 Jan 2024 | 1.8000 | 1.9100 | 1.7800 | 1.8000 | 1.8000 | 406,700 |
11 Jan 2024 | 1.7900 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 295,400 |
10 Jan 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 643,400 |
09 Jan 2024 | 1.8900 | 1.9400 | 1.7300 | 1.8100 | 1.8100 | 1,533,600 |
08 Jan 2024 | 1.7900 | 1.9400 | 1.7200 | 1.8700 | 1.8700 | 952,400 |
05 Jan 2024 | 1.8100 | 1.8400 | 1.7200 | 1.7500 | 1.7500 | 830,700 |
04 Jan 2024 | 1.9900 | 1.9900 | 1.8200 | 1.8500 | 1.8500 | 849,900 |
03 Jan 2024 | 2.0000 | 2.0300 | 1.9200 | 1.9700 | 1.9700 | 575,900 |
02 Jan 2024 | 1.9500 | 2.1500 | 1.9200 | 2.0000 | 2.0000 | 1,628,800 |
29 Dec 2023 | 1.8000 | 2.0000 | 1.7500 | 1.9800 | 1.9800 | 1,642,800 |
28 Dec 2023 | 1.7300 | 1.8400 | 1.7100 | 1.7800 | 1.7800 | 772,400 |
27 Dec 2023 | 1.7100 | 1.8600 | 1.6300 | 1.7700 | 1.7700 | 1,472,800 |
26 Dec 2023 | 1.6700 | 1.7800 | 1.5500 | 1.7200 | 1.7200 | 1,668,000 |
22 Dec 2023 | 1.7500 | 1.8100 | 1.5700 | 1.6800 | 1.6800 | 2,214,800 |
21 Dec 2023 | 1.9200 | 1.9700 | 1.7400 | 1.7400 | 1.7400 | 5,973,700 |
20 Dec 2023 | 2.0300 | 2.0400 | 1.8000 | 1.8500 | 1.8500 | 12,329,400 |
19 Dec 2023 | 2.0300 | 2.4600 | 1.6100 | 2.0000 | 2.0000 | 114,373,000 |
18 Dec 2023 | 0.7500 | 0.7700 | 0.7100 | 0.7300 | 0.7300 | 141,200 |
15 Dec 2023 | 0.7900 | 0.8000 | 0.7500 | 0.7600 | 0.7600 | 72,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |