Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.0400 | 3.0500 | 2.8200 | 2.9300 | 2.9300 | 140,700 |
09 May 2024 | 2.7200 | 3.0500 | 2.7200 | 3.0300 | 3.0300 | 372,100 |
08 May 2024 | 2.7500 | 2.7500 | 2.6800 | 2.7500 | 2.7500 | 78,300 |
07 May 2024 | 2.7900 | 2.7900 | 2.6800 | 2.7400 | 2.7400 | 69,600 |
06 May 2024 | 2.7700 | 2.8300 | 2.6900 | 2.7700 | 2.7700 | 74,500 |
03 May 2024 | 2.7300 | 2.7800 | 2.6400 | 2.7100 | 2.7100 | 56,000 |
02 May 2024 | 2.8800 | 2.8800 | 2.6600 | 2.7400 | 2.7400 | 130,500 |
01 May 2024 | 2.7800 | 2.8500 | 2.6300 | 2.8400 | 2.8400 | 126,900 |
30 Apr 2024 | 2.4600 | 2.8700 | 2.4100 | 2.7800 | 2.7800 | 329,000 |
29 Apr 2024 | 2.4500 | 2.4800 | 2.3700 | 2.4100 | 2.4100 | 111,100 |
26 Apr 2024 | 2.5000 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 29,700 |
25 Apr 2024 | 2.4200 | 2.5100 | 2.3400 | 2.5000 | 2.5000 | 61,600 |
24 Apr 2024 | 2.5200 | 2.5200 | 2.3900 | 2.4000 | 2.4000 | 42,600 |
23 Apr 2024 | 2.4800 | 2.5100 | 2.3900 | 2.4900 | 2.4900 | 75,000 |
22 Apr 2024 | 2.5600 | 2.5800 | 2.3500 | 2.4400 | 2.4400 | 69,000 |
19 Apr 2024 | 2.3500 | 2.4700 | 2.1500 | 2.4700 | 2.4700 | 163,900 |
18 Apr 2024 | 2.4100 | 2.4100 | 2.3000 | 2.3400 | 2.3400 | 44,200 |
17 Apr 2024 | 2.4200 | 2.4900 | 2.4000 | 2.4150 | 2.4150 | 31,500 |
16 Apr 2024 | 2.4800 | 2.4800 | 2.3600 | 2.4100 | 2.4100 | 48,900 |
15 Apr 2024 | 2.5700 | 2.6000 | 2.4500 | 2.4600 | 2.4600 | 72,200 |
12 Apr 2024 | 2.7000 | 2.7000 | 2.4800 | 2.5500 | 2.5500 | 90,600 |
11 Apr 2024 | 2.6000 | 2.7400 | 2.5600 | 2.6900 | 2.6900 | 82,900 |
10 Apr 2024 | 2.5900 | 2.6000 | 2.4800 | 2.5700 | 2.5700 | 44,500 |
09 Apr 2024 | 2.5600 | 2.6100 | 2.5100 | 2.5800 | 2.5800 | 47,500 |
08 Apr 2024 | 2.6100 | 2.6500 | 2.4900 | 2.5400 | 2.5400 | 100,100 |
05 Apr 2024 | 2.7400 | 2.8200 | 2.5500 | 2.5800 | 2.5800 | 150,700 |
04 Apr 2024 | 2.5100 | 2.7900 | 2.4700 | 2.7400 | 2.7400 | 271,800 |
03 Apr 2024 | 2.4700 | 2.5800 | 2.4000 | 2.5300 | 2.5300 | 65,300 |
02 Apr 2024 | 2.5800 | 2.5800 | 2.3800 | 2.4800 | 2.4800 | 100,200 |
01 Apr 2024 | 2.4300 | 2.6300 | 2.4300 | 2.5800 | 2.5800 | 106,400 |
28 Mar 2024 | 2.4400 | 2.5800 | 2.3400 | 2.4300 | 2.4300 | 102,100 |
27 Mar 2024 | 2.5600 | 2.5600 | 2.2700 | 2.5000 | 2.5000 | 206,300 |
26 Mar 2024 | 2.0300 | 2.6300 | 2.0300 | 2.4700 | 2.4700 | 315,700 |
25 Mar 2024 | 2.0300 | 2.0600 | 1.9400 | 1.9800 | 1.9800 | 53,000 |
22 Mar 2024 | 2.0300 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 50,500 |
21 Mar 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 81,600 |
20 Mar 2024 | 2.0600 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 28,200 |
19 Mar 2024 | 2.0000 | 2.0600 | 1.9500 | 2.0200 | 2.0200 | 21,700 |
18 Mar 2024 | 2.0400 | 2.0400 | 1.9500 | 2.0200 | 2.0200 | 49,700 |
15 Mar 2024 | 1.8900 | 2.0400 | 1.8900 | 2.0400 | 2.0400 | 58,300 |
14 Mar 2024 | 2.0100 | 2.0100 | 1.8500 | 1.8900 | 1.8900 | 36,700 |
13 Mar 2024 | 2.0100 | 2.0600 | 1.9200 | 1.9600 | 1.9600 | 72,200 |
12 Mar 2024 | 1.8600 | 2.0100 | 1.8100 | 1.9600 | 1.9600 | 55,000 |
11 Mar 2024 | 2.0500 | 2.0600 | 1.8600 | 1.8700 | 1.8700 | 132,100 |
08 Mar 2024 | 2.1700 | 2.2100 | 1.9600 | 2.0300 | 2.0300 | 194,100 |
07 Mar 2024 | 2.1500 | 2.2500 | 2.0500 | 2.1700 | 2.1700 | 135,700 |
06 Mar 2024 | 2.4400 | 2.5000 | 2.1100 | 2.1200 | 2.1200 | 351,100 |
05 Mar 2024 | 2.4100 | 2.4500 | 2.2100 | 2.4400 | 2.4400 | 247,300 |
04 Mar 2024 | 2.6300 | 2.7000 | 2.2700 | 2.4000 | 2.4000 | 284,200 |
01 Mar 2024 | 2.9300 | 2.9400 | 2.5300 | 2.6500 | 2.6500 | 389,200 |
29 Feb 2024 | 2.5100 | 2.9200 | 2.5100 | 2.8300 | 2.8300 | 564,400 |
28 Feb 2024 | 2.3300 | 2.5900 | 2.3300 | 2.5000 | 2.5000 | 309,000 |
27 Feb 2024 | 2.3600 | 2.4400 | 2.2800 | 2.3200 | 2.3200 | 203,400 |
26 Feb 2024 | 2.1900 | 2.4500 | 2.1900 | 2.3350 | 2.3350 | 527,400 |
23 Feb 2024 | 2.1400 | 2.2000 | 2.1000 | 2.1800 | 2.1800 | 123,100 |
22 Feb 2024 | 2.0400 | 2.1500 | 2.0200 | 2.0400 | 2.0400 | 190,800 |
21 Feb 2024 | 2.2800 | 2.2800 | 1.9900 | 1.9900 | 1.9900 | 267,100 |
20 Feb 2024 | 1.9900 | 2.3000 | 1.9800 | 2.2500 | 2.2500 | 428,100 |
16 Feb 2024 | 2.0000 | 2.0000 | 1.7400 | 1.9400 | 1.9400 | 335,500 |
15 Feb 2024 | 1.6500 | 2.0000 | 1.6200 | 1.9900 | 1.9900 | 632,800 |
14 Feb 2024 | 1.3700 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 88,400 |
13 Feb 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 57,600 |
12 Feb 2024 | 1.4000 | 1.4300 | 1.3200 | 1.3900 | 1.3900 | 214,800 |
09 Feb 2024 | 1.5100 | 1.5100 | 1.3800 | 1.4100 | 1.4100 | 96,100 |
08 Feb 2024 | 1.6100 | 1.6100 | 1.4400 | 1.4400 | 1.4400 | 78,900 |
07 Feb 2024 | 1.6200 | 1.6900 | 1.5500 | 1.6100 | 1.6100 | 89,500 |
06 Feb 2024 | 1.6400 | 1.6500 | 1.5350 | 1.6300 | 1.6300 | 90,600 |
05 Feb 2024 | 1.5400 | 1.6700 | 1.5300 | 1.6400 | 1.6400 | 77,200 |
02 Feb 2024 | 1.6000 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 49,400 |
01 Feb 2024 | 1.6200 | 1.7300 | 1.5700 | 1.6100 | 1.6100 | 131,900 |
31 Jan 2024 | 1.8600 | 1.9000 | 1.6200 | 1.6200 | 1.6200 | 135,600 |
30 Jan 2024 | 1.8300 | 1.9000 | 1.7900 | 1.8600 | 1.8600 | 131,600 |
29 Jan 2024 | 1.7600 | 1.8300 | 1.6500 | 1.8100 | 1.8100 | 190,300 |
26 Jan 2024 | 1.5300 | 1.7000 | 1.5300 | 1.7000 | 1.7000 | 109,600 |
25 Jan 2024 | 1.4400 | 1.5400 | 1.4400 | 1.5300 | 1.5300 | 50,600 |
24 Jan 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 45,300 |
23 Jan 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 55,600 |
22 Jan 2024 | 1.4600 | 1.5400 | 1.4100 | 1.5400 | 1.5400 | 145,500 |
19 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 37,100 |
18 Jan 2024 | 1.4300 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 43,800 |
17 Jan 2024 | 1.4300 | 1.4700 | 1.3600 | 1.4100 | 1.4100 | 128,600 |
16 Jan 2024 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 43,700 |
15 Jan 2024 | 1.4000 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 15,000 |
12 Jan 2024 | 1.3800 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 78,300 |
11 Jan 2024 | 1.3700 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 53,700 |
10 Jan 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 215,200 |
09 Jan 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 148,500 |
08 Jan 2024 | 1.2100 | 1.3700 | 1.2100 | 1.3600 | 1.3600 | 103,800 |
05 Jan 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 25,900 |
04 Jan 2024 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 23,100 |
03 Jan 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 22,200 |
02 Jan 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 43,600 |
29 Dec 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 56,000 |
28 Dec 2023 | 1.1400 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 30,300 |
27 Dec 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 31,600 |
22 Dec 2023 | 1.1600 | 1.1600 | 1.0700 | 1.1200 | 1.1200 | 64,300 |
21 Dec 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 46,900 |
20 Dec 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 45,300 |
19 Dec 2023 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 27,500 |
18 Dec 2023 | 1.1500 | 1.1700 | 1.0900 | 1.1000 | 1.1000 | 29,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |