Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.2600 | 2.3350 | 2.2500 | 2.3000 | 2.3000 | 375,200 |
07 May 2024 | 2.2100 | 2.3200 | 2.2000 | 2.2800 | 2.2800 | 890,400 |
06 May 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 371,400 |
03 May 2024 | 2.1600 | 2.1900 | 2.1450 | 2.1900 | 2.1900 | 254,300 |
02 May 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 129,900 |
01 May 2024 | 2.1300 | 2.1900 | 2.1300 | 2.1700 | 2.1700 | 274,700 |
30 Apr 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 227,200 |
29 Apr 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 178,200 |
26 Apr 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 496,800 |
25 Apr 2024 | 2.0600 | 2.1200 | 2.0550 | 2.1200 | 2.1200 | 252,800 |
24 Apr 2024 | 2.0500 | 2.1100 | 2.0500 | 2.0900 | 2.0900 | 352,400 |
23 Apr 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 271,500 |
22 Apr 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 162,700 |
19 Apr 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 133,300 |
18 Apr 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 185,200 |
17 Apr 2024 | 2.0300 | 2.0400 | 1.9950 | 2.0200 | 2.0200 | 517,300 |
16 Apr 2024 | 2.1500 | 2.1500 | 2.0200 | 2.0200 | 2.0200 | 394,300 |
15 Apr 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 352,800 |
12 Apr 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 513,300 |
11 Apr 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 314,400 |
10 Apr 2024 | 2.0900 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 757,500 |
09 Apr 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 1,047,000 |
08 Apr 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0900 | 2.0900 | 1,808,700 |
05 Apr 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 313,400 |
04 Apr 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 801,700 |
03 Apr 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 409,500 |
02 Apr 2024 | 2.0100 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 319,500 |
01 Apr 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 188,400 |
28 Mar 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 411,800 |
27 Mar 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 498,400 |
26 Mar 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | 2.0500 | 384,300 |
25 Mar 2024 | 2.0300 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 184,500 |
22 Mar 2024 | 2.0500 | 2.0950 | 2.0300 | 2.0400 | 2.0400 | 362,300 |
21 Mar 2024 | 2.0600 | 2.1200 | 2.0600 | 2.0700 | 2.0700 | 345,300 |
20 Mar 2024 | 2.0700 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 185,300 |
19 Mar 2024 | 2.0500 | 2.0700 | 2.0200 | 2.0600 | 2.0600 | 253,100 |
18 Mar 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 168,400 |
15 Mar 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 283,000 |
14 Mar 2024 | 2.1000 | 2.1150 | 2.0650 | 2.0700 | 2.0700 | 154,400 |
13 Mar 2024 | 2.0500 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 820,800 |
12 Mar 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 189,600 |
11 Mar 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 260,100 |
08 Mar 2024 | 2.0200 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 633,300 |
07 Mar 2024 | 2.0100 | 2.0600 | 2.0100 | 2.0300 | 2.0300 | 635,300 |
06 Mar 2024 | 2.0500 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 954,100 |
05 Mar 2024 | 2.0300 | 2.0500 | 2.0050 | 2.0500 | 2.0500 | 343,300 |
04 Mar 2024 | 2.0500 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 564,500 |
01 Mar 2024 | 2.1100 | 2.1100 | 2.0600 | 2.0700 | 2.0700 | 269,800 |
29 Feb 2024 | 2.1700 | 2.1700 | 2.0600 | 2.0900 | 2.0900 | 2,853,300 |
28 Feb 2024 | 2.0700 | 2.2000 | 2.0700 | 2.1800 | 2.1800 | 927,300 |
27 Feb 2024 | 2.1100 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 700,000 |
26 Feb 2024 | 2.2000 | 2.2300 | 2.1100 | 2.1500 | 2.1500 | 1,123,900 |
23 Feb 2024 | 2.3300 | 2.3600 | 2.1850 | 2.2500 | 2.2500 | 1,638,900 |
22 Feb 2024 | 2.4200 | 2.4500 | 2.3700 | 2.4100 | 2.4100 | 249,900 |
21 Feb 2024 | 2.3500 | 2.4200 | 2.3500 | 2.4200 | 2.4200 | 221,200 |
20 Feb 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 278,600 |
16 Feb 2024 | 2.4400 | 2.4400 | 2.3500 | 2.4100 | 2.4100 | 307,300 |
15 Feb 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4300 | 2.4300 | 181,500 |
14 Feb 2024 | 2.3900 | 2.4050 | 2.3400 | 2.3700 | 2.3700 | 212,300 |
13 Feb 2024 | 2.4100 | 2.4300 | 2.3200 | 2.3600 | 2.3600 | 428,500 |
12 Feb 2024 | 2.4300 | 2.5200 | 2.4300 | 2.4300 | 2.4300 | 291,900 |
09 Feb 2024 | 2.4300 | 2.4700 | 2.4100 | 2.4500 | 2.4500 | 194,100 |
08 Feb 2024 | 2.4400 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 258,500 |
07 Feb 2024 | 2.4200 | 2.4700 | 2.4200 | 2.4600 | 2.4600 | 73,000 |
06 Feb 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4300 | 2.4300 | 88,600 |
05 Feb 2024 | 2.4500 | 2.4700 | 2.4100 | 2.4100 | 2.4100 | 206,900 |
02 Feb 2024 | 2.4500 | 2.4800 | 2.4400 | 2.4500 | 2.4500 | 164,700 |
01 Feb 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4600 | 2.4600 | 157,100 |
31 Jan 2024 | 2.5600 | 2.5600 | 2.4600 | 2.4800 | 2.4800 | 114,200 |
30 Jan 2024 | 2.5400 | 2.5700 | 2.5000 | 2.5500 | 2.5500 | 147,300 |
29 Jan 2024 | 2.5200 | 2.5650 | 2.4850 | 2.5500 | 2.5500 | 357,800 |
26 Jan 2024 | 2.5600 | 2.5800 | 2.5300 | 2.5600 | 2.5600 | 143,200 |
25 Jan 2024 | 2.4500 | 2.5800 | 2.4500 | 2.5600 | 2.5600 | 378,300 |
24 Jan 2024 | 2.4500 | 2.4800 | 2.4400 | 2.4500 | 2.4500 | 172,000 |
23 Jan 2024 | 2.4500 | 2.4700 | 2.4300 | 2.4300 | 2.4300 | 172,600 |
22 Jan 2024 | 2.4200 | 2.4700 | 2.4200 | 2.4500 | 2.4500 | 127,800 |
19 Jan 2024 | 2.4100 | 2.4650 | 2.4000 | 2.4400 | 2.4400 | 94,100 |
18 Jan 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4200 | 2.4200 | 76,000 |
17 Jan 2024 | 2.4500 | 2.4600 | 2.4000 | 2.4400 | 2.4400 | 244,100 |
16 Jan 2024 | 2.4900 | 2.5000 | 2.4500 | 2.4700 | 2.4700 | 275,700 |
15 Jan 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 104,700 |
12 Jan 2024 | 2.6700 | 2.6700 | 2.5000 | 2.5100 | 2.5100 | 342,700 |
11 Jan 2024 | 2.6900 | 2.6900 | 2.5600 | 2.6100 | 2.6100 | 160,500 |
10 Jan 2024 | 2.6600 | 2.7100 | 2.6250 | 2.6900 | 2.6900 | 495,500 |
09 Jan 2024 | 2.6400 | 2.6800 | 2.6250 | 2.6600 | 2.6600 | 496,700 |
08 Jan 2024 | 2.5100 | 2.6400 | 2.5100 | 2.6300 | 2.6300 | 312,200 |
05 Jan 2024 | 2.4800 | 2.5400 | 2.4400 | 2.5300 | 2.5300 | 168,600 |
04 Jan 2024 | 2.4100 | 2.4800 | 2.3800 | 2.4700 | 2.4700 | 258,500 |
03 Jan 2024 | 2.4800 | 2.4900 | 2.4150 | 2.4200 | 2.4200 | 285,200 |
02 Jan 2024 | 2.5200 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 228,900 |
29 Dec 2023 | 2.5500 | 2.5800 | 2.5400 | 2.5600 | 2.5600 | 168,300 |
28 Dec 2023 | 2.6000 | 2.6300 | 2.5500 | 2.5700 | 2.5700 | 336,800 |
27 Dec 2023 | 2.6000 | 2.6300 | 2.5500 | 2.5900 | 2.5900 | 486,200 |
22 Dec 2023 | 2.5300 | 2.5800 | 2.4950 | 2.5800 | 2.5800 | 280,500 |
21 Dec 2023 | 2.5800 | 2.6100 | 2.4800 | 2.5100 | 2.5100 | 309,900 |
20 Dec 2023 | 2.5500 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 266,900 |
19 Dec 2023 | 2.4600 | 2.5800 | 2.4600 | 2.5800 | 2.5800 | 239,700 |
18 Dec 2023 | 2.5400 | 2.5900 | 2.4400 | 2.4500 | 2.4500 | 331,900 |
15 Dec 2023 | 2.4000 | 2.5500 | 2.4000 | 2.5500 | 2.5500 | 1,373,300 |
14 Dec 2023 | 2.2900 | 2.5000 | 2.2900 | 2.4600 | 2.4600 | 876,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |