Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.0100 | 2.0500 | 1.8650 | 1.8800 | 1.8800 | 2,148,000 |
09 May 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 1,914,700 |
08 May 2024 | 1.9700 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 1,387,000 |
07 May 2024 | 2.0300 | 2.0700 | 1.9900 | 2.0000 | 2.0000 | 1,173,900 |
06 May 2024 | 2.2100 | 2.2100 | 2.0400 | 2.0500 | 2.0500 | 1,689,800 |
03 May 2024 | 2.1800 | 2.1900 | 2.1150 | 2.1700 | 2.1700 | 1,418,300 |
02 May 2024 | 2.1200 | 2.2300 | 2.0810 | 2.1600 | 2.1600 | 2,365,100 |
01 May 2024 | 2.0400 | 2.0700 | 2.0100 | 2.0200 | 2.0200 | 599,000 |
30 Apr 2024 | 2.0700 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 1,327,100 |
29 Apr 2024 | 2.0000 | 2.1400 | 2.0000 | 2.1000 | 2.1000 | 2,544,700 |
26 Apr 2024 | 2.0400 | 2.1500 | 1.9900 | 2.0100 | 2.0100 | 4,438,900 |
25 Apr 2024 | 1.9800 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 756,000 |
24 Apr 2024 | 1.8800 | 2.0050 | 1.8700 | 2.0000 | 2.0000 | 1,427,900 |
23 Apr 2024 | 1.9300 | 1.9500 | 1.8500 | 1.8600 | 1.8600 | 1,642,500 |
22 Apr 2024 | 1.8800 | 1.9800 | 1.8700 | 1.9000 | 1.9000 | 2,254,300 |
19 Apr 2024 | 1.8100 | 1.9100 | 1.8100 | 1.8600 | 1.8600 | 596,900 |
18 Apr 2024 | 1.8600 | 1.8850 | 1.8200 | 1.8400 | 1.8400 | 1,999,800 |
17 Apr 2024 | 1.9100 | 1.9300 | 1.8300 | 1.8300 | 1.8300 | 1,244,400 |
16 Apr 2024 | 1.8700 | 1.9300 | 1.8500 | 1.9000 | 1.9000 | 854,600 |
15 Apr 2024 | 1.9700 | 2.0000 | 1.8800 | 1.8900 | 1.8900 | 1,056,300 |
12 Apr 2024 | 2.0000 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 1,259,100 |
11 Apr 2024 | 2.0300 | 2.1200 | 2.0030 | 2.0600 | 2.0600 | 2,743,600 |
10 Apr 2024 | 1.9700 | 2.0300 | 1.9420 | 2.0100 | 2.0100 | 2,657,800 |
09 Apr 2024 | 2.0000 | 2.0600 | 1.9700 | 1.9900 | 1.9900 | 1,384,500 |
08 Apr 2024 | 2.0000 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 764,700 |
05 Apr 2024 | 1.9600 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 825,400 |
04 Apr 2024 | 2.0700 | 2.0900 | 1.9700 | 1.9700 | 1.9700 | 1,471,000 |
03 Apr 2024 | 2.0600 | 2.0750 | 1.9900 | 2.0500 | 2.0500 | 1,124,200 |
02 Apr 2024 | 2.1100 | 2.1300 | 2.0200 | 2.0600 | 2.0600 | 1,060,900 |
01 Apr 2024 | 2.1200 | 2.2750 | 2.0200 | 2.1300 | 2.1300 | 2,995,900 |
28 Mar 2024 | 2.1200 | 2.1550 | 2.0100 | 2.0500 | 2.0500 | 2,304,300 |
27 Mar 2024 | 2.1400 | 2.1550 | 2.0700 | 2.1000 | 2.1000 | 1,597,700 |
26 Mar 2024 | 2.1600 | 2.2450 | 2.0500 | 2.1200 | 2.1200 | 2,975,500 |
25 Mar 2024 | 2.3800 | 2.5600 | 2.3700 | 2.5300 | 2.5300 | 2,916,500 |
22 Mar 2024 | 2.3800 | 2.4050 | 2.2200 | 2.3100 | 2.3100 | 1,411,500 |
21 Mar 2024 | 2.4600 | 2.4700 | 2.3600 | 2.3900 | 2.3900 | 894,400 |
20 Mar 2024 | 2.4600 | 2.4900 | 2.3950 | 2.4600 | 2.4600 | 620,400 |
19 Mar 2024 | 2.4500 | 2.4650 | 2.3650 | 2.4300 | 2.4300 | 652,200 |
18 Mar 2024 | 2.5800 | 2.5800 | 2.4200 | 2.4400 | 2.4400 | 1,196,600 |
15 Mar 2024 | 2.4600 | 2.6000 | 2.4500 | 2.5400 | 2.5400 | 2,582,900 |
14 Mar 2024 | 2.4800 | 2.5600 | 2.4100 | 2.4900 | 2.4900 | 2,056,900 |
13 Mar 2024 | 2.5200 | 2.6400 | 2.4950 | 2.5400 | 2.5400 | 1,238,200 |
12 Mar 2024 | 2.6700 | 2.6900 | 2.4600 | 2.4900 | 2.4900 | 1,924,600 |
11 Mar 2024 | 2.3200 | 2.5800 | 2.3200 | 2.5200 | 2.5200 | 1,980,400 |
08 Mar 2024 | 2.5000 | 2.5150 | 2.2650 | 2.3100 | 2.3100 | 2,383,800 |
07 Mar 2024 | 2.5400 | 2.5600 | 2.3400 | 2.4600 | 2.4600 | 3,054,600 |
06 Mar 2024 | 2.4300 | 2.8300 | 2.3910 | 2.5600 | 2.5600 | 12,392,800 |
05 Mar 2024 | 2.0700 | 2.0700 | 1.9600 | 1.9700 | 1.9700 | 1,354,900 |
04 Mar 2024 | 2.1600 | 2.1600 | 2.0500 | 2.1100 | 2.1100 | 1,654,300 |
01 Mar 2024 | 2.1600 | 2.2200 | 2.1100 | 2.1800 | 2.1800 | 790,100 |
29 Feb 2024 | 2.1800 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | 1,429,600 |
28 Feb 2024 | 2.2100 | 2.2300 | 2.1400 | 2.1400 | 2.1400 | 777,900 |
27 Feb 2024 | 2.2400 | 2.3500 | 2.2100 | 2.2700 | 2.2700 | 987,700 |
26 Feb 2024 | 2.1500 | 2.2250 | 2.1000 | 2.1900 | 2.1900 | 561,800 |
23 Feb 2024 | 2.1600 | 2.3150 | 2.1500 | 2.1900 | 2.1900 | 1,245,200 |
22 Feb 2024 | 2.2400 | 2.2800 | 2.1600 | 2.2400 | 2.2400 | 1,353,600 |
21 Feb 2024 | 2.1300 | 2.2300 | 2.1100 | 2.2100 | 2.2100 | 2,906,200 |
20 Feb 2024 | 2.1500 | 2.1800 | 2.0700 | 2.0900 | 2.0900 | 2,233,900 |
16 Feb 2024 | 2.0600 | 2.1200 | 2.0000 | 2.1000 | 2.1000 | 2,605,900 |
15 Feb 2024 | 1.8800 | 2.0800 | 1.8600 | 2.0600 | 2.0600 | 2,574,200 |
14 Feb 2024 | 1.7700 | 1.8600 | 1.7700 | 1.8500 | 1.8500 | 1,999,000 |
13 Feb 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 1,024,000 |
12 Feb 2024 | 1.7400 | 1.8800 | 1.7400 | 1.8300 | 1.8300 | 1,185,200 |
09 Feb 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 1,308,400 |
08 Feb 2024 | 1.8200 | 1.8350 | 1.7150 | 1.7400 | 1.7400 | 1,956,300 |
07 Feb 2024 | 1.9100 | 2.0000 | 1.8500 | 1.8550 | 1.8550 | 1,647,500 |
06 Feb 2024 | 1.8000 | 2.0300 | 1.7600 | 2.0200 | 2.0200 | 2,993,400 |
05 Feb 2024 | 1.8400 | 1.8400 | 1.6700 | 1.6800 | 1.6800 | 3,342,200 |
02 Feb 2024 | 1.8900 | 1.9100 | 1.7950 | 1.8200 | 1.8200 | 1,440,100 |
01 Feb 2024 | 1.9100 | 1.9950 | 1.8740 | 1.9200 | 1.9200 | 1,710,400 |
31 Jan 2024 | 1.8600 | 1.9850 | 1.8600 | 1.8900 | 1.8900 | 2,106,100 |
30 Jan 2024 | 1.9000 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 2,296,800 |
29 Jan 2024 | 1.9900 | 1.9900 | 1.8600 | 1.9700 | 1.9700 | 1,923,900 |
26 Jan 2024 | 2.0400 | 2.1000 | 2.0050 | 2.0100 | 2.0100 | 1,855,900 |
25 Jan 2024 | 2.2600 | 2.2650 | 2.0500 | 2.0800 | 2.0800 | 4,591,900 |
24 Jan 2024 | 2.3100 | 2.3300 | 2.1700 | 2.2100 | 2.2100 | 5,520,400 |
23 Jan 2024 | 2.1900 | 2.3200 | 2.1450 | 2.1800 | 2.1800 | 7,140,800 |
22 Jan 2024 | 1.7900 | 2.1200 | 1.7600 | 1.9900 | 1.9900 | 7,236,000 |
19 Jan 2024 | 1.8000 | 1.9200 | 1.6750 | 1.8900 | 1.8900 | 7,641,600 |
18 Jan 2024 | 1.5200 | 1.8400 | 1.5200 | 1.8000 | 1.8000 | 15,181,800 |
17 Jan 2024 | 1.3600 | 1.5100 | 1.3600 | 1.5000 | 1.5000 | 6,160,700 |
16 Jan 2024 | 1.4800 | 1.5350 | 1.4150 | 1.4400 | 1.4400 | 7,604,200 |
12 Jan 2024 | 1.4200 | 1.5400 | 1.4150 | 1.4800 | 1.4800 | 5,729,300 |
11 Jan 2024 | 1.5300 | 1.5350 | 1.3550 | 1.4100 | 1.4100 | 7,528,500 |
10 Jan 2024 | 1.6000 | 1.6150 | 1.4900 | 1.5100 | 1.5100 | 10,219,800 |
09 Jan 2024 | 1.7800 | 1.8000 | 1.5500 | 1.6000 | 1.6000 | 14,455,000 |
08 Jan 2024 | 2.1400 | 2.2500 | 1.5900 | 1.7050 | 1.7050 | 27,652,200 |
05 Jan 2024 | 3.2000 | 3.2400 | 3.1200 | 3.1500 | 3.1500 | 955,000 |
04 Jan 2024 | 3.3600 | 3.3600 | 3.2300 | 3.2400 | 3.2400 | 792,300 |
03 Jan 2024 | 3.2900 | 3.4300 | 3.2100 | 3.3900 | 3.3900 | 884,100 |
02 Jan 2024 | 3.2300 | 3.3650 | 3.2300 | 3.2900 | 3.2900 | 869,600 |
29 Dec 2023 | 3.4600 | 3.6000 | 3.3100 | 3.3200 | 3.3200 | 2,826,900 |
28 Dec 2023 | 3.4800 | 3.6700 | 3.4700 | 3.4900 | 3.4900 | 3,043,300 |
27 Dec 2023 | 3.3300 | 3.5150 | 3.3100 | 3.3800 | 3.3800 | 1,273,800 |
26 Dec 2023 | 3.1400 | 3.3400 | 3.1100 | 3.3100 | 3.3100 | 1,136,100 |
22 Dec 2023 | 3.0800 | 3.1800 | 3.0400 | 3.1000 | 3.1000 | 1,175,400 |
21 Dec 2023 | 3.1300 | 3.1900 | 3.0600 | 3.1700 | 3.1700 | 1,068,700 |
20 Dec 2023 | 3.1200 | 3.2000 | 3.0000 | 3.0100 | 3.0100 | 1,418,800 |
19 Dec 2023 | 3.0000 | 3.1700 | 3.0000 | 3.1500 | 3.1500 | 1,121,100 |
18 Dec 2023 | 3.1200 | 3.1200 | 3.0100 | 3.0300 | 3.0300 | 1,354,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |