Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2.3200 | 2.3300 | 2.2100 | 2.2400 | 2.2400 | 1,366,300 |
17 Apr 2024 | 2.3300 | 2.3700 | 2.2700 | 2.2900 | 2.2900 | 1,211,800 |
16 Apr 2024 | 2.2900 | 2.4100 | 2.2900 | 2.3600 | 2.3600 | 1,589,900 |
15 Apr 2024 | 2.4500 | 2.4600 | 2.3200 | 2.3300 | 2.3300 | 1,741,000 |
12 Apr 2024 | 2.3900 | 2.5600 | 2.3800 | 2.4400 | 2.4400 | 3,003,600 |
11 Apr 2024 | 2.4800 | 2.5000 | 2.3300 | 2.3800 | 2.3800 | 2,269,800 |
10 Apr 2024 | 2.5000 | 2.5400 | 2.4500 | 2.4800 | 2.4800 | 1,669,700 |
09 Apr 2024 | 2.4800 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 1,564,800 |
08 Apr 2024 | 2.4800 | 2.5700 | 2.4800 | 2.4800 | 2.4800 | 1,126,900 |
05 Apr 2024 | 2.5400 | 2.5400 | 2.4500 | 2.4700 | 2.4700 | 1,833,100 |
04 Apr 2024 | 2.5000 | 2.5800 | 2.4900 | 2.5300 | 2.5300 | 1,702,000 |
03 Apr 2024 | 2.4700 | 2.5000 | 2.4100 | 2.4900 | 2.4900 | 1,454,700 |
02 Apr 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5200 | 2.5200 | 1,343,100 |
01 Apr 2024 | 2.7100 | 2.7100 | 2.5600 | 2.6100 | 2.6100 | 1,642,500 |
28 Mar 2024 | 2.6200 | 2.7100 | 2.6100 | 2.6800 | 2.6800 | 1,831,100 |
27 Mar 2024 | 2.5000 | 2.6400 | 2.4800 | 2.6300 | 2.6300 | 2,208,400 |
26 Mar 2024 | 2.4400 | 2.5400 | 2.3200 | 2.4700 | 2.4700 | 3,651,300 |
25 Mar 2024 | 2.4600 | 2.5200 | 2.4200 | 2.4200 | 2.4200 | 1,121,900 |
22 Mar 2024 | 2.5500 | 2.5600 | 2.4500 | 2.4600 | 2.4600 | 1,399,800 |
21 Mar 2024 | 2.6300 | 2.6900 | 2.5500 | 2.5600 | 2.5600 | 1,690,400 |
20 Mar 2024 | 2.5300 | 2.6500 | 2.4700 | 2.6300 | 2.6300 | 1,615,600 |
19 Mar 2024 | 2.5100 | 2.6000 | 2.4700 | 2.5300 | 2.5300 | 1,538,700 |
18 Mar 2024 | 2.5100 | 2.5300 | 2.4400 | 2.5100 | 2.5100 | 1,825,700 |
15 Mar 2024 | 2.4700 | 2.5600 | 2.4600 | 2.5200 | 2.5200 | 3,217,700 |
14 Mar 2024 | 2.5600 | 2.5800 | 2.4400 | 2.4900 | 2.4900 | 1,518,300 |
13 Mar 2024 | 2.5600 | 2.6700 | 2.5600 | 2.5800 | 2.5800 | 1,345,800 |
12 Mar 2024 | 2.7100 | 2.7100 | 2.5500 | 2.5500 | 2.5500 | 1,626,400 |
11 Mar 2024 | 2.6700 | 2.7400 | 2.6500 | 2.6600 | 2.6600 | 1,288,500 |
08 Mar 2024 | 2.6600 | 2.7600 | 2.6600 | 2.6900 | 2.6900 | 1,486,500 |
07 Mar 2024 | 2.7000 | 2.7800 | 2.6800 | 2.7000 | 2.7000 | 1,752,900 |
06 Mar 2024 | 2.8100 | 2.8300 | 2.6600 | 2.6800 | 2.6800 | 2,447,800 |
05 Mar 2024 | 2.8700 | 2.8700 | 2.7400 | 2.7600 | 2.7600 | 1,732,900 |
04 Mar 2024 | 3.0200 | 3.0500 | 2.8400 | 2.8500 | 2.8500 | 2,139,900 |
01 Mar 2024 | 2.9700 | 3.1300 | 2.9500 | 3.0200 | 3.0200 | 1,684,500 |
29 Feb 2024 | 2.9800 | 3.1200 | 2.9200 | 2.9500 | 2.9500 | 2,078,500 |
28 Feb 2024 | 3.1000 | 3.1900 | 2.9100 | 2.9200 | 2.9200 | 3,275,500 |
27 Feb 2024 | 3.0400 | 3.0800 | 2.9800 | 3.0400 | 3.0400 | 2,117,100 |
26 Feb 2024 | 2.9800 | 2.9900 | 2.9000 | 2.9600 | 2.9600 | 1,590,500 |
23 Feb 2024 | 2.9500 | 3.0100 | 2.8800 | 2.9700 | 2.9700 | 1,141,900 |
22 Feb 2024 | 3.0900 | 3.0900 | 2.9500 | 2.9800 | 2.9800 | 1,393,100 |
21 Feb 2024 | 3.1200 | 3.1300 | 3.0600 | 3.1100 | 3.1100 | 1,147,600 |
20 Feb 2024 | 3.1400 | 3.1600 | 3.1000 | 3.1100 | 3.1100 | 1,712,000 |
16 Feb 2024 | 3.1100 | 3.2100 | 3.0900 | 3.1800 | 3.1800 | 1,771,500 |
15 Feb 2024 | 3.0600 | 3.1700 | 3.0500 | 3.1500 | 3.1500 | 1,868,500 |
14 Feb 2024 | 2.9600 | 3.0500 | 2.9200 | 3.0400 | 3.0400 | 1,372,200 |
13 Feb 2024 | 2.9600 | 3.0000 | 2.8500 | 2.8900 | 2.8900 | 1,941,600 |
12 Feb 2024 | 2.9400 | 3.1500 | 2.9400 | 3.0900 | 3.0900 | 1,668,000 |
09 Feb 2024 | 2.9300 | 2.9800 | 2.9100 | 2.9300 | 2.9300 | 980,300 |
08 Feb 2024 | 2.8200 | 2.9500 | 2.8100 | 2.9200 | 2.9200 | 1,360,300 |
07 Feb 2024 | 2.8700 | 2.8900 | 2.7800 | 2.8400 | 2.8400 | 1,173,600 |
06 Feb 2024 | 2.7600 | 2.9200 | 2.7500 | 2.8900 | 2.8900 | 1,242,800 |
05 Feb 2024 | 2.8600 | 2.8900 | 2.7400 | 2.7900 | 2.7900 | 1,993,000 |
02 Feb 2024 | 3.0000 | 3.0000 | 2.8800 | 2.9300 | 2.9300 | 1,623,400 |
01 Feb 2024 | 3.0000 | 3.1200 | 2.9700 | 3.0200 | 3.0200 | 1,828,200 |
31 Jan 2024 | 3.0300 | 3.1100 | 2.9500 | 2.9500 | 2.9500 | 1,715,600 |
30 Jan 2024 | 3.0700 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 1,338,300 |
29 Jan 2024 | 3.0900 | 3.1600 | 3.0100 | 3.1500 | 3.1500 | 1,176,800 |
26 Jan 2024 | 3.1500 | 3.2100 | 3.0800 | 3.0900 | 3.0900 | 905,500 |
25 Jan 2024 | 3.1800 | 3.1800 | 3.0500 | 3.1200 | 3.1200 | 1,297,000 |
24 Jan 2024 | 3.2400 | 3.3000 | 3.1000 | 3.1100 | 3.1100 | 1,531,500 |
23 Jan 2024 | 3.2900 | 3.3400 | 3.1700 | 3.2300 | 3.2300 | 1,416,100 |
22 Jan 2024 | 3.1500 | 3.2600 | 3.1400 | 3.2500 | 3.2500 | 1,512,500 |
19 Jan 2024 | 3.1000 | 3.1500 | 3.0300 | 3.1400 | 3.1400 | 1,318,800 |
18 Jan 2024 | 3.3000 | 3.3000 | 2.9400 | 3.1000 | 3.1000 | 3,149,900 |
17 Jan 2024 | 3.3000 | 3.3800 | 3.2600 | 3.3000 | 3.3000 | 2,041,400 |
16 Jan 2024 | 3.4000 | 3.4300 | 3.3500 | 3.3700 | 3.3700 | 1,826,300 |
12 Jan 2024 | 3.4200 | 3.5000 | 3.3600 | 3.4100 | 3.4100 | 1,061,900 |
11 Jan 2024 | 3.4900 | 3.4900 | 3.3200 | 3.3800 | 3.3800 | 1,314,200 |
10 Jan 2024 | 3.4500 | 3.5000 | 3.3900 | 3.4200 | 3.4200 | 1,349,300 |
09 Jan 2024 | 3.5700 | 3.5800 | 3.4400 | 3.4400 | 3.4400 | 1,195,100 |
08 Jan 2024 | 3.5600 | 3.6400 | 3.5000 | 3.6100 | 3.6100 | 1,100,600 |
05 Jan 2024 | 3.5900 | 3.7000 | 3.5600 | 3.6100 | 3.6100 | 971,500 |
04 Jan 2024 | 3.6900 | 3.7000 | 3.5900 | 3.6300 | 3.6300 | 1,330,400 |
03 Jan 2024 | 3.7400 | 3.7400 | 3.6400 | 3.6800 | 3.6800 | 1,249,000 |
02 Jan 2024 | 3.7900 | 3.9400 | 3.7200 | 3.8000 | 3.8000 | 1,752,000 |
29 Dec 2023 | 3.9500 | 3.9500 | 3.8100 | 3.8300 | 3.8300 | 1,674,000 |
28 Dec 2023 | 4.0500 | 4.1300 | 3.9400 | 3.9500 | 3.9500 | 1,470,500 |
27 Dec 2023 | 4.0500 | 4.0900 | 3.9900 | 4.0700 | 4.0700 | 1,098,300 |
26 Dec 2023 | 3.9800 | 4.0800 | 3.9500 | 4.0600 | 4.0600 | 1,291,900 |
22 Dec 2023 | 3.7900 | 3.9800 | 3.7400 | 3.9500 | 3.9500 | 2,543,400 |
21 Dec 2023 | 3.6000 | 3.7900 | 3.5900 | 3.7700 | 3.7700 | 1,739,700 |
20 Dec 2023 | 3.7500 | 3.7600 | 3.5300 | 3.5400 | 3.5400 | 2,103,400 |
19 Dec 2023 | 3.6500 | 3.8600 | 3.6400 | 3.7700 | 3.7700 | 1,921,100 |
18 Dec 2023 | 3.7400 | 3.8000 | 3.5900 | 3.6200 | 3.6200 | 1,710,000 |
15 Dec 2023 | 3.8500 | 3.8800 | 3.6500 | 3.7100 | 3.7100 | 3,448,100 |
14 Dec 2023 | 3.6900 | 3.8900 | 3.6900 | 3.8300 | 3.8300 | 3,509,100 |
13 Dec 2023 | 3.2400 | 3.7000 | 3.2300 | 3.7000 | 3.7000 | 4,433,200 |
12 Dec 2023 | 3.5800 | 3.6000 | 3.0300 | 3.1600 | 3.1600 | 7,947,300 |
11 Dec 2023 | 3.5000 | 3.6500 | 3.4500 | 3.6200 | 3.6200 | 1,499,000 |
08 Dec 2023 | 3.3800 | 3.5100 | 3.3600 | 3.5100 | 3.5100 | 1,698,400 |
07 Dec 2023 | 3.3800 | 3.4000 | 3.3300 | 3.4000 | 3.4000 | 952,900 |
06 Dec 2023 | 3.4700 | 3.5200 | 3.3500 | 3.3700 | 3.3700 | 1,203,100 |
05 Dec 2023 | 3.5900 | 3.6000 | 3.4700 | 3.4700 | 3.4700 | 1,144,300 |
04 Dec 2023 | 3.6800 | 3.7100 | 3.5800 | 3.6100 | 3.6100 | 1,109,600 |
01 Dec 2023 | 3.5900 | 3.7300 | 3.5400 | 3.6700 | 3.6700 | 1,084,500 |
30 Nov 2023 | 3.5200 | 3.7500 | 3.5000 | 3.6100 | 3.6100 | 2,173,600 |
29 Nov 2023 | 3.4700 | 3.5900 | 3.4700 | 3.4900 | 3.4900 | 1,386,300 |
28 Nov 2023 | 3.4100 | 3.4700 | 3.3400 | 3.4200 | 3.4200 | 1,826,900 |
27 Nov 2023 | 3.4600 | 3.4800 | 3.3900 | 3.4100 | 3.4100 | 1,307,200 |
24 Nov 2023 | 3.5000 | 3.5300 | 3.4400 | 3.4800 | 3.4800 | 717,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |