Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.2600 | 2.2710 | 2.1900 | 2.2500 | 2.2500 | 16,700 |
01 May 2024 | 2.1900 | 2.3000 | 2.1550 | 2.3000 | 2.3000 | 5,600 |
30 Apr 2024 | 2.2000 | 2.2400 | 2.1620 | 2.2250 | 2.2250 | 17,100 |
29 Apr 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2200 | 2.2200 | 9,100 |
26 Apr 2024 | 2.2200 | 2.3000 | 2.2200 | 2.2850 | 2.2850 | 22,700 |
25 Apr 2024 | 2.2550 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 31,800 |
24 Apr 2024 | 2.2650 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 27,000 |
23 Apr 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2900 | 2.2900 | 14,900 |
22 Apr 2024 | 2.3100 | 2.3100 | 2.1900 | 2.2600 | 2.2600 | 54,500 |
19 Apr 2024 | 2.2600 | 2.3000 | 2.2100 | 2.2600 | 2.2600 | 28,200 |
18 Apr 2024 | 2.1300 | 2.3400 | 2.1200 | 2.2600 | 2.2600 | 42,700 |
17 Apr 2024 | 2.2300 | 2.2500 | 2.1280 | 2.1800 | 2.1800 | 31,600 |
16 Apr 2024 | 2.2100 | 2.3600 | 2.1700 | 2.2200 | 2.2200 | 13,400 |
15 Apr 2024 | 2.1800 | 2.3100 | 2.1800 | 2.1800 | 2.1800 | 18,300 |
12 Apr 2024 | 2.3500 | 2.4100 | 2.2100 | 2.2600 | 2.2600 | 48,200 |
11 Apr 2024 | 2.4100 | 2.4650 | 2.3750 | 2.4000 | 2.4000 | 56,200 |
10 Apr 2024 | 2.4100 | 2.5500 | 2.4100 | 2.4700 | 2.4700 | 15,200 |
09 Apr 2024 | 2.6100 | 2.7400 | 2.4600 | 2.5400 | 2.5400 | 53,700 |
08 Apr 2024 | 2.4200 | 2.6830 | 2.4200 | 2.5900 | 2.5900 | 115,600 |
05 Apr 2024 | 2.5500 | 2.6100 | 2.3750 | 2.4600 | 2.4600 | 132,700 |
04 Apr 2024 | 2.5900 | 2.6700 | 2.5500 | 2.6700 | 2.6700 | 29,000 |
03 Apr 2024 | 2.6700 | 2.7100 | 2.6000 | 2.6800 | 2.6800 | 26,300 |
02 Apr 2024 | 2.6800 | 2.7900 | 2.5200 | 2.6400 | 2.6400 | 30,400 |
01 Apr 2024 | 3.1000 | 3.1000 | 2.7200 | 2.7750 | 2.7750 | 98,800 |
28 Mar 2024 | 2.5700 | 3.4500 | 2.5100 | 3.1100 | 3.1100 | 439,100 |
27 Mar 2024 | 2.2400 | 2.8400 | 2.2400 | 2.7500 | 2.7500 | 685,400 |
26 Mar 2024 | 2.5100 | 2.8600 | 2.2400 | 2.4700 | 2.4700 | 13,220,100 |
25 Mar 2024 | 2.0000 | 2.0040 | 1.9500 | 1.9650 | 1.9650 | 315,700 |
22 Mar 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 800 |
21 Mar 2024 | 2.0200 | 2.0500 | 1.8200 | 2.0100 | 2.0100 | 8,900 |
20 Mar 2024 | 1.8700 | 2.0610 | 1.8700 | 2.0610 | 2.0610 | 10,100 |
19 Mar 2024 | 1.9200 | 1.9400 | 1.8600 | 1.8600 | 1.8600 | 4,700 |
18 Mar 2024 | 1.8700 | 1.9600 | 1.8700 | 1.8960 | 1.8960 | 5,600 |
15 Mar 2024 | 1.8500 | 1.9500 | 1.8140 | 1.8900 | 1.8900 | 12,200 |
14 Mar 2024 | 2.0000 | 2.0000 | 1.8970 | 1.9500 | 1.9500 | 6,500 |
13 Mar 2024 | 1.9800 | 2.0110 | 1.9100 | 2.0110 | 2.0110 | 5,300 |
12 Mar 2024 | 1.9700 | 2.0000 | 1.8200 | 2.0000 | 2.0000 | 5,900 |
11 Mar 2024 | 1.8700 | 1.9850 | 1.8700 | 1.9400 | 1.9400 | 11,300 |
08 Mar 2024 | 1.8500 | 1.9950 | 1.8500 | 1.9300 | 1.9300 | 67,600 |
07 Mar 2024 | 1.9100 | 1.9300 | 1.7800 | 1.8700 | 1.8700 | 34,300 |
06 Mar 2024 | 1.9200 | 1.9550 | 1.9000 | 1.9000 | 1.9000 | 47,000 |
05 Mar 2024 | 2.0000 | 2.0850 | 1.9000 | 1.9800 | 1.9800 | 32,300 |
04 Mar 2024 | 2.0500 | 2.0980 | 2.0400 | 2.0400 | 2.0400 | 23,000 |
01 Mar 2024 | 2.2970 | 2.2970 | 2.0500 | 2.0600 | 2.0600 | 47,100 |
29 Feb 2024 | 2.2000 | 2.3050 | 2.1800 | 2.2300 | 2.2300 | 10,500 |
28 Feb 2024 | 2.2340 | 2.3100 | 2.2330 | 2.2400 | 2.2400 | 23,800 |
27 Feb 2024 | 2.2000 | 2.2750 | 2.1720 | 2.2400 | 2.2400 | 4,700 |
26 Feb 2024 | 2.3100 | 2.3100 | 2.1900 | 2.2400 | 2.2400 | 25,000 |
23 Feb 2024 | 2.3550 | 2.3700 | 2.2500 | 2.2600 | 2.2600 | 5,000 |
22 Feb 2024 | 2.3500 | 2.3500 | 2.2250 | 2.2300 | 2.2300 | 14,200 |
21 Feb 2024 | 2.1300 | 2.3900 | 2.1300 | 2.3900 | 2.3900 | 59,900 |
20 Feb 2024 | 2.1300 | 2.1860 | 2.1200 | 2.1200 | 2.1200 | 13,200 |
16 Feb 2024 | 2.1120 | 2.1920 | 2.1120 | 2.1400 | 2.1400 | 9,600 |
15 Feb 2024 | 2.1300 | 2.2490 | 2.1160 | 2.1950 | 2.1950 | 8,600 |
14 Feb 2024 | 2.1200 | 2.2600 | 2.1000 | 2.1600 | 2.1600 | 38,700 |
13 Feb 2024 | 2.1500 | 2.2250 | 2.1000 | 2.1350 | 2.1350 | 11,700 |
12 Feb 2024 | 2.1600 | 2.2400 | 2.1600 | 2.1700 | 2.1700 | 10,300 |
09 Feb 2024 | 2.2400 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 4,600 |
08 Feb 2024 | 2.1500 | 2.2180 | 2.1500 | 2.1800 | 2.1800 | 36,000 |
07 Feb 2024 | 2.0700 | 2.1400 | 2.0700 | 2.1200 | 2.1200 | 4,400 |
06 Feb 2024 | 2.1200 | 2.1290 | 2.0900 | 2.1000 | 2.1000 | 2,900 |
05 Feb 2024 | 2.1000 | 2.1600 | 2.0700 | 2.1160 | 2.1160 | 17,600 |
02 Feb 2024 | 2.2000 | 2.2420 | 2.1300 | 2.1300 | 2.1300 | 6,200 |
01 Feb 2024 | 2.1500 | 2.2400 | 2.1000 | 2.2000 | 2.2000 | 30,400 |
31 Jan 2024 | 2.1350 | 2.1350 | 2.1000 | 2.1000 | 2.1000 | 2,100 |
30 Jan 2024 | 2.1660 | 2.2000 | 2.0900 | 2.1100 | 2.1100 | 11,500 |
29 Jan 2024 | 2.1300 | 2.1550 | 2.0950 | 2.1200 | 2.1200 | 11,300 |
26 Jan 2024 | 2.1500 | 2.2600 | 2.1200 | 2.1800 | 2.1800 | 7,700 |
25 Jan 2024 | 2.1400 | 2.3000 | 2.1090 | 2.1400 | 2.1400 | 69,100 |
24 Jan 2024 | 2.1910 | 2.2650 | 2.1400 | 2.1700 | 2.1700 | 69,000 |
23 Jan 2024 | 2.2800 | 2.2800 | 2.1800 | 2.1900 | 2.1900 | 6,700 |
22 Jan 2024 | 2.2300 | 2.2850 | 2.1500 | 2.1900 | 2.1900 | 17,400 |
19 Jan 2024 | 2.0750 | 2.2350 | 2.0550 | 2.2350 | 2.2350 | 11,200 |
18 Jan 2024 | 2.0600 | 2.1610 | 2.0600 | 2.0600 | 2.0600 | 5,300 |
17 Jan 2024 | 2.1000 | 2.1190 | 2.0500 | 2.0950 | 2.0950 | 5,900 |
16 Jan 2024 | 2.1400 | 2.1800 | 2.0600 | 2.1300 | 2.1300 | 21,000 |
12 Jan 2024 | 2.2400 | 2.3000 | 2.1900 | 2.1900 | 2.1900 | 30,100 |
11 Jan 2024 | 2.2510 | 2.3000 | 2.2500 | 2.2800 | 2.2800 | 8,000 |
10 Jan 2024 | 2.1800 | 2.3120 | 2.1800 | 2.2650 | 2.2650 | 18,700 |
09 Jan 2024 | 2.1030 | 2.2800 | 2.0600 | 2.1200 | 2.1200 | 39,300 |
08 Jan 2024 | 2.0800 | 2.1100 | 2.0000 | 2.0900 | 2.0900 | 22,600 |
05 Jan 2024 | 1.9500 | 2.2000 | 1.9500 | 2.0500 | 2.0500 | 37,100 |
04 Jan 2024 | 2.0000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 38,000 |
03 Jan 2024 | 2.0100 | 2.1700 | 1.9700 | 2.0000 | 2.0000 | 44,200 |
02 Jan 2024 | 2.1000 | 2.1600 | 2.0100 | 2.0100 | 2.0100 | 33,000 |
29 Dec 2023 | 2.1800 | 2.1930 | 2.0800 | 2.0800 | 2.0800 | 41,500 |
28 Dec 2023 | 2.1400 | 2.2400 | 2.1200 | 2.1800 | 2.1800 | 25,200 |
27 Dec 2023 | 2.1700 | 2.2300 | 2.1700 | 2.2000 | 2.2000 | 15,400 |
26 Dec 2023 | 2.1600 | 2.2500 | 2.1470 | 2.2400 | 2.2400 | 27,100 |
22 Dec 2023 | 2.0100 | 2.3000 | 2.0100 | 2.2500 | 2.2500 | 59,400 |
21 Dec 2023 | 2.2200 | 2.2300 | 2.0600 | 2.0700 | 2.0700 | 26,800 |
20 Dec 2023 | 2.3000 | 2.3400 | 2.1200 | 2.2600 | 2.2600 | 43,400 |
19 Dec 2023 | 2.4710 | 2.4710 | 2.2550 | 2.3600 | 2.3600 | 69,100 |
18 Dec 2023 | 2.4400 | 2.6000 | 2.4000 | 2.4100 | 2.4100 | 32,300 |
15 Dec 2023 | 2.5800 | 2.7500 | 2.4800 | 2.4800 | 2.4800 | 39,200 |
14 Dec 2023 | 2.6400 | 2.8000 | 2.5860 | 2.6200 | 2.6200 | 30,100 |
13 Dec 2023 | 2.7800 | 2.8000 | 2.5600 | 2.6000 | 2.6000 | 14,600 |
12 Dec 2023 | 2.6120 | 2.6210 | 2.5900 | 2.6000 | 2.6000 | 8,500 |
11 Dec 2023 | 2.5900 | 2.6750 | 2.5900 | 2.6400 | 2.6400 | 11,400 |
08 Dec 2023 | 2.6700 | 2.8680 | 2.6200 | 2.7000 | 2.7000 | 7,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |