Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.7000 | 2.9500 | 2.7000 | 2.7100 | 2.7100 | 49,202 |
02 May 2024 | 2.7500 | 2.9710 | 2.7030 | 2.9400 | 2.9400 | 13,600 |
01 May 2024 | 2.7120 | 2.9300 | 2.7000 | 2.7500 | 2.7500 | 29,900 |
30 Apr 2024 | 2.8400 | 2.9500 | 2.8200 | 2.8200 | 2.8200 | 12,600 |
29 Apr 2024 | 3.0600 | 3.1900 | 2.8000 | 2.8500 | 2.8500 | 36,500 |
26 Apr 2024 | 3.0600 | 3.2380 | 3.0100 | 3.0600 | 3.0600 | 21,000 |
25 Apr 2024 | 3.1300 | 3.2400 | 3.0500 | 3.1100 | 3.1100 | 65,600 |
24 Apr 2024 | 2.9900 | 3.3000 | 2.9170 | 3.1400 | 3.1400 | 235,400 |
23 Apr 2024 | 2.8400 | 3.0230 | 2.8400 | 2.9300 | 2.9300 | 34,600 |
22 Apr 2024 | 2.7900 | 3.0440 | 2.7900 | 2.8800 | 2.8800 | 36,900 |
19 Apr 2024 | 2.9500 | 3.1300 | 2.6200 | 2.7250 | 2.7250 | 126,000 |
18 Apr 2024 | 2.9700 | 3.1790 | 2.9200 | 2.9600 | 2.9600 | 45,300 |
17 Apr 2024 | 3.1900 | 3.4600 | 2.8600 | 2.8700 | 2.8700 | 112,300 |
16 Apr 2024 | 3.6600 | 3.7500 | 3.0100 | 3.2800 | 3.2800 | 162,000 |
15 Apr 2024 | 4.0300 | 4.3800 | 3.8200 | 4.0000 | 4.0000 | 162,300 |
12 Apr 2024 | 3.9800 | 4.6400 | 3.9800 | 4.2100 | 4.2100 | 324,200 |
11 Apr 2024 | 4.2800 | 4.7050 | 3.6500 | 3.9000 | 3.9000 | 208,600 |
10 Apr 2024 | 4.5300 | 4.5610 | 4.1000 | 4.2400 | 4.2400 | 66,600 |
09 Apr 2024 | 4.7100 | 4.8000 | 4.4800 | 4.5300 | 4.5300 | 37,600 |
08 Apr 2024 | 4.2100 | 4.8500 | 4.2100 | 4.8000 | 4.8000 | 57,400 |
05 Apr 2024 | 4.1600 | 4.3200 | 3.9900 | 4.2700 | 4.2700 | 88,100 |
04 Apr 2024 | 4.1000 | 4.2500 | 4.0900 | 4.1100 | 4.1100 | 41,000 |
03 Apr 2024 | 3.9400 | 4.1200 | 3.7650 | 4.0300 | 4.0300 | 27,700 |
02 Apr 2024 | 4.0000 | 4.0000 | 3.7550 | 3.8900 | 3.8900 | 22,300 |
01 Apr 2024 | 4.2100 | 4.2500 | 3.9600 | 4.0600 | 4.0600 | 39,200 |
28 Mar 2024 | 3.9000 | 4.3700 | 3.8300 | 4.1600 | 4.1600 | 108,500 |
27 Mar 2024 | 3.5400 | 3.9700 | 3.5400 | 3.8400 | 3.8400 | 45,600 |
26 Mar 2024 | 3.4800 | 3.6400 | 3.4600 | 3.5900 | 3.5900 | 26,400 |
25 Mar 2024 | 3.4800 | 3.5500 | 3.4000 | 3.4800 | 3.4800 | 21,500 |
22 Mar 2024 | 3.5200 | 3.6500 | 3.3910 | 3.5300 | 3.5300 | 32,100 |
21 Mar 2024 | 3.6400 | 3.7160 | 3.4700 | 3.5800 | 3.5800 | 44,600 |
20 Mar 2024 | 3.5730 | 3.9500 | 3.5000 | 3.6000 | 3.6000 | 132,600 |
19 Mar 2024 | 3.5300 | 3.7900 | 3.4000 | 3.5500 | 3.5500 | 92,700 |
18 Mar 2024 | 3.1400 | 3.7000 | 3.1400 | 3.5600 | 3.5600 | 196,900 |
15 Mar 2024 | 3.1200 | 3.3500 | 3.1100 | 3.2000 | 3.2000 | 66,000 |
14 Mar 2024 | 3.3400 | 3.3500 | 3.2100 | 3.2500 | 3.2500 | 21,800 |
13 Mar 2024 | 3.3300 | 3.4950 | 3.1600 | 3.3500 | 3.3500 | 44,900 |
12 Mar 2024 | 3.4600 | 3.4600 | 3.3100 | 3.3700 | 3.3700 | 43,100 |
11 Mar 2024 | 3.5000 | 3.5300 | 3.2840 | 3.4000 | 3.4000 | 47,300 |
08 Mar 2024 | 3.6200 | 3.8000 | 3.4400 | 3.4700 | 3.4700 | 65,200 |
07 Mar 2024 | 3.8600 | 3.8600 | 3.6000 | 3.6300 | 3.6300 | 80,400 |
06 Mar 2024 | 3.7700 | 3.9400 | 3.6000 | 3.7600 | 3.7600 | 66,900 |
05 Mar 2024 | 3.8900 | 4.0520 | 3.7000 | 3.7200 | 3.7200 | 84,700 |
04 Mar 2024 | 4.0000 | 4.1600 | 3.9000 | 4.0800 | 4.0800 | 65,600 |
01 Mar 2024 | 4.0900 | 4.4600 | 4.0100 | 4.0500 | 4.0500 | 158,800 |
29 Feb 2024 | 4.1300 | 4.3430 | 4.0000 | 4.0400 | 4.0400 | 107,900 |
28 Feb 2024 | 4.4400 | 4.4800 | 4.1500 | 4.2200 | 4.2200 | 65,500 |
27 Feb 2024 | 4.6100 | 4.7500 | 4.3100 | 4.3100 | 4.3100 | 117,200 |
26 Feb 2024 | 4.7400 | 4.9260 | 4.5700 | 4.6500 | 4.6500 | 88,600 |
23 Feb 2024 | 4.7800 | 4.8900 | 4.2100 | 4.7700 | 4.7700 | 233,400 |
22 Feb 2024 | 5.0100 | 5.2000 | 4.6620 | 4.9700 | 4.9700 | 161,700 |
21 Feb 2024 | 5.0000 | 5.0910 | 4.4400 | 4.9800 | 4.9800 | 225,300 |
20 Feb 2024 | 5.1800 | 5.4000 | 4.6600 | 5.0030 | 5.0030 | 232,400 |
16 Feb 2024 | 4.5000 | 5.4500 | 4.2600 | 5.2100 | 5.2100 | 535,700 |
15 Feb 2024 | 4.5100 | 4.9930 | 4.0620 | 4.7600 | 4.7600 | 869,500 |
14 Feb 2024 | 6.8000 | 6.8900 | 4.4500 | 5.0700 | 5.0700 | 1,982,200 |
13 Feb 2024 | 7.6900 | 12.8000 | 5.7400 | 6.8500 | 6.8500 | 69,638,200 |
12 Feb 2024 | 2.8000 | 2.9000 | 2.6700 | 2.8650 | 2.8650 | 50,000 |
09 Feb 2024 | 2.7600 | 2.8100 | 2.5500 | 2.6900 | 2.6900 | 50,900 |
08 Feb 2024 | 2.7000 | 2.8210 | 2.6600 | 2.7000 | 2.7000 | 47,600 |
07 Feb 2024 | 2.7000 | 2.9000 | 2.6200 | 2.7500 | 2.7500 | 118,400 |
06 Feb 2024 | 2.4600 | 2.8900 | 2.4600 | 2.6100 | 2.6100 | 134,100 |
05 Feb 2024 | 2.4100 | 2.6100 | 2.4000 | 2.5100 | 2.5100 | 30,900 |
02 Feb 2024 | 2.4000 | 2.5800 | 2.4000 | 2.4200 | 2.4200 | 21,400 |
01 Feb 2024 | 2.4500 | 2.5250 | 2.4100 | 2.4600 | 2.4600 | 38,900 |
31 Jan 2024 | 2.5200 | 2.6200 | 2.3500 | 2.3500 | 2.3500 | 47,300 |
30 Jan 2024 | 2.4400 | 2.6100 | 2.3610 | 2.5100 | 2.5100 | 104,300 |
29 Jan 2024 | 2.4900 | 2.5900 | 2.3600 | 2.4000 | 2.4000 | 54,600 |
26 Jan 2024 | 2.5090 | 2.5600 | 2.4100 | 2.4700 | 2.4700 | 25,400 |
25 Jan 2024 | 2.5960 | 2.7200 | 2.4350 | 2.5300 | 2.5300 | 28,700 |
24 Jan 2024 | 2.6000 | 2.7400 | 2.4450 | 2.4610 | 2.4610 | 39,700 |
23 Jan 2024 | 2.5300 | 2.8100 | 2.5300 | 2.6500 | 2.6500 | 72,800 |
22 Jan 2024 | 2.3200 | 2.6000 | 2.2950 | 2.5700 | 2.5700 | 21,200 |
19 Jan 2024 | 2.3700 | 2.5200 | 2.3100 | 2.3700 | 2.3700 | 30,600 |
18 Jan 2024 | 2.4700 | 2.6950 | 2.3200 | 2.3900 | 2.3900 | 74,200 |
17 Jan 2024 | 2.5300 | 2.6600 | 2.5000 | 2.5600 | 2.5600 | 89,200 |
16 Jan 2024 | 2.8200 | 2.8200 | 2.5500 | 2.5800 | 2.5800 | 128,700 |
12 Jan 2024 | 2.8300 | 2.9820 | 2.7400 | 2.7900 | 2.7900 | 57,700 |
11 Jan 2024 | 2.9500 | 3.0640 | 2.8300 | 2.8300 | 2.8300 | 79,000 |
10 Jan 2024 | 2.8700 | 3.5800 | 2.7800 | 2.9900 | 2.9900 | 449,400 |
09 Jan 2024 | 2.6800 | 2.9110 | 2.6660 | 2.8300 | 2.8300 | 220,800 |
08 Jan 2024 | 2.8800 | 2.8800 | 2.6500 | 2.7000 | 2.7000 | 119,700 |
05 Jan 2024 | 2.5700 | 2.7600 | 2.5600 | 2.7000 | 2.7000 | 33,800 |
04 Jan 2024 | 2.8000 | 2.9390 | 2.5500 | 2.6400 | 2.6400 | 109,200 |
03 Jan 2024 | 3.2100 | 3.3630 | 2.7700 | 2.8100 | 2.8100 | 367,900 |
02 Jan 2024 | 3.3000 | 3.3500 | 3.1120 | 3.1900 | 3.1900 | 53,800 |
29 Dec 2023 | 3.4500 | 3.6900 | 2.7900 | 3.2700 | 3.2700 | 272,500 |
28 Dec 2023 | 3.1100 | 3.6000 | 3.1100 | 3.2400 | 3.2400 | 145,200 |
27 Dec 2023 | 3.3100 | 3.3500 | 3.1100 | 3.1600 | 3.1600 | 60,600 |
26 Dec 2023 | 3.4100 | 3.4490 | 3.1600 | 3.1600 | 3.1600 | 114,400 |
22 Dec 2023 | 3.3800 | 3.5100 | 3.2500 | 3.2500 | 3.2500 | 76,000 |
21 Dec 2023 | 3.6600 | 3.9390 | 3.4600 | 3.4600 | 3.4600 | 179,000 |
20 Dec 2023 | 3.7900 | 4.0000 | 3.3700 | 3.7400 | 3.7400 | 83,600 |
19 Dec 2023 | 4.0200 | 4.2690 | 3.7600 | 3.7600 | 3.7600 | 55,700 |
18 Dec 2023 | 4.1300 | 4.4030 | 4.0100 | 4.0100 | 4.0100 | 57,100 |
15 Dec 2023 | 4.3600 | 4.4500 | 4.0700 | 4.1000 | 4.1000 | 33,600 |
14 Dec 2023 | 4.8700 | 4.9500 | 4.2800 | 4.4500 | 4.4500 | 74,300 |
13 Dec 2023 | 5.2000 | 5.5280 | 4.5500 | 4.8300 | 4.8300 | 95,100 |
12 Dec 2023 | 4.5400 | 5.5500 | 4.4400 | 5.1200 | 5.1200 | 295,300 |
11 Dec 2023 | 4.4500 | 4.7000 | 4.1400 | 4.6200 | 4.6200 | 83,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |