Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.9500 | 3.0400 | 2.9100 | 2.9900 | 2.9900 | 88,291 |
03 May 2024 | 2.8000 | 2.9000 | 2.7400 | 2.9000 | 2.9000 | 226,232 |
02 May 2024 | 2.7900 | 2.8400 | 2.7200 | 2.7500 | 2.7500 | 125,860 |
01 May 2024 | 2.6600 | 2.8300 | 2.6600 | 2.7900 | 2.7900 | 311,198 |
30 Apr 2024 | 2.7300 | 2.8400 | 2.7200 | 2.7400 | 2.7400 | 80,885 |
29 Apr 2024 | 2.7500 | 2.7500 | 2.6800 | 2.7000 | 2.7000 | 163,263 |
26 Apr 2024 | 2.7400 | 2.7500 | 2.6000 | 2.7200 | 2.7200 | 189,244 |
24 Apr 2024 | 2.8500 | 2.8500 | 2.7200 | 2.7300 | 2.7300 | 54,430 |
23 Apr 2024 | 2.7600 | 2.8100 | 2.7600 | 2.7700 | 2.7700 | 61,406 |
22 Apr 2024 | 2.8100 | 2.8600 | 2.7200 | 2.7500 | 2.7500 | 78,654 |
19 Apr 2024 | 2.9000 | 2.9000 | 2.6900 | 2.7700 | 2.7700 | 194,005 |
18 Apr 2024 | 2.9100 | 2.9500 | 2.8600 | 2.8900 | 2.8900 | 267,110 |
17 Apr 2024 | 2.7500 | 2.9400 | 2.7300 | 2.9100 | 2.9100 | 425,759 |
16 Apr 2024 | 2.7300 | 2.7600 | 2.7000 | 2.7400 | 2.7400 | 218,129 |
15 Apr 2024 | 2.8000 | 2.8000 | 2.6700 | 2.7500 | 2.7500 | 262,938 |
12 Apr 2024 | 2.7700 | 2.8400 | 2.7500 | 2.8000 | 2.8000 | 260,132 |
11 Apr 2024 | 2.8000 | 2.8000 | 2.7300 | 2.7500 | 2.7500 | 89,768 |
10 Apr 2024 | 2.7400 | 2.8100 | 2.7200 | 2.8000 | 2.8000 | 99,216 |
09 Apr 2024 | 2.7700 | 2.7700 | 2.6500 | 2.7200 | 2.7200 | 183,717 |
08 Apr 2024 | 2.7000 | 2.8200 | 2.6900 | 2.7600 | 2.7600 | 171,372 |
05 Apr 2024 | 2.6500 | 2.7200 | 2.6300 | 2.6900 | 2.6900 | 87,597 |
04 Apr 2024 | 2.7000 | 2.7400 | 2.6500 | 2.6600 | 2.6600 | 133,811 |
03 Apr 2024 | 2.6800 | 2.7400 | 2.6500 | 2.6600 | 2.6600 | 119,912 |
02 Apr 2024 | 2.7300 | 2.7400 | 2.5800 | 2.7000 | 2.7000 | 542,454 |
28 Mar 2024 | 2.6700 | 2.7000 | 2.6000 | 2.6900 | 2.6900 | 132,204 |
27 Mar 2024 | 2.6700 | 2.7000 | 2.6100 | 2.6800 | 2.6800 | 65,930 |
26 Mar 2024 | 2.7400 | 2.7400 | 2.6700 | 2.6700 | 2.6700 | 123,285 |
25 Mar 2024 | 2.7200 | 2.7800 | 2.7100 | 2.7400 | 2.7400 | 170,279 |
22 Mar 2024 | 2.7100 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 119,081 |
21 Mar 2024 | 2.8100 | 2.8500 | 2.6800 | 2.7200 | 2.7200 | 526,658 |
20 Mar 2024 | 2.5700 | 2.7600 | 2.5400 | 2.7500 | 2.7500 | 582,836 |
19 Mar 2024 | 2.5700 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 172,827 |
18 Mar 2024 | 2.6000 | 2.6000 | 2.4600 | 2.5700 | 2.5700 | 200,250 |
15 Mar 2024 | 2.4100 | 2.5800 | 2.4100 | 2.5500 | 2.5500 | 162,540 |
14 Mar 2024 | 2.4900 | 2.4900 | 2.3700 | 2.4000 | 2.4000 | 124,545 |
13 Mar 2024 | 2.4000 | 2.4700 | 2.3700 | 2.4700 | 2.4700 | 36,642 |
12 Mar 2024 | 2.3700 | 2.4700 | 2.3700 | 2.4200 | 2.4200 | 2,124,723 |
11 Mar 2024 | 2.4200 | 2.4600 | 2.3700 | 2.4000 | 2.4000 | 95,382 |
08 Mar 2024 | 2.4900 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 78,191 |
07 Mar 2024 | 2.5000 | 2.5000 | 2.3900 | 2.4300 | 2.4300 | 411,372 |
06 Mar 2024 | 2.4900 | 2.4900 | 2.3700 | 2.4900 | 2.4900 | 309,120 |
05 Mar 2024 | 2.4800 | 2.6000 | 2.4800 | 2.4900 | 2.4900 | 1,826,552 |
04 Mar 2024 | 2.6000 | 2.6000 | 2.4500 | 2.4700 | 2.4700 | 821,693 |
01 Mar 2024 | 2.5800 | 2.6100 | 2.4400 | 2.6000 | 2.6000 | 466,780 |
29 Feb 2024 | 2.4700 | 2.6000 | 2.4500 | 2.5500 | 2.5500 | 770,415 |
28 Feb 2024 | 2.0000 | 2.4400 | 1.8000 | 2.4400 | 2.4400 | 2,494,189 |
27 Feb 2024 | 2.5600 | 2.5800 | 2.4600 | 2.5500 | 2.5500 | 154,254 |
26 Feb 2024 | 2.5800 | 2.6500 | 2.5200 | 2.5200 | 2.5200 | 100,142 |
23 Feb 2024 | 2.6300 | 2.6500 | 2.5500 | 2.5700 | 2.5700 | 121,689 |
22 Feb 2024 | 2.5500 | 2.6800 | 2.5000 | 2.6300 | 2.6300 | 180,694 |
21 Feb 2024 | 2.6400 | 2.6400 | 2.5000 | 2.5300 | 2.5300 | 196,853 |
20 Feb 2024 | 2.6000 | 2.7700 | 2.5600 | 2.6400 | 2.6400 | 560,060 |
19 Feb 2024 | 2.4600 | 2.5800 | 2.4200 | 2.5600 | 2.5600 | 768,931 |
16 Feb 2024 | 2.5400 | 2.5400 | 2.4600 | 2.4600 | 2.4600 | 113,696 |
15 Feb 2024 | 2.4500 | 2.5500 | 2.4400 | 2.5400 | 2.5400 | 212,006 |
14 Feb 2024 | 2.4800 | 2.4900 | 2.3300 | 2.4400 | 2.4400 | 249,246 |
13 Feb 2024 | 2.4600 | 2.5200 | 2.3500 | 2.4800 | 2.4800 | 309,840 |
12 Feb 2024 | 2.5500 | 2.5800 | 2.4350 | 2.4500 | 2.4500 | 249,007 |
09 Feb 2024 | 2.4600 | 2.5200 | 2.4100 | 2.5100 | 2.5100 | 656,298 |
08 Feb 2024 | 2.5400 | 2.5500 | 2.4400 | 2.4400 | 2.4400 | 226,323 |
07 Feb 2024 | 2.5800 | 2.6400 | 2.4800 | 2.5400 | 2.5400 | 553,031 |
06 Feb 2024 | 2.4000 | 2.5900 | 2.3400 | 2.5500 | 2.5500 | 650,553 |
05 Feb 2024 | 2.3400 | 2.4200 | 2.2700 | 2.4000 | 2.4000 | 737,974 |
02 Feb 2024 | 2.1800 | 2.3400 | 2.1700 | 2.3300 | 2.3300 | 832,474 |
01 Feb 2024 | 2.0400 | 2.1400 | 2.0200 | 2.1400 | 2.1400 | 396,492 |
31 Jan 2024 | 1.9700 | 2.0400 | 1.9300 | 2.0300 | 2.0300 | 258,520 |
30 Jan 2024 | 1.9600 | 1.9850 | 1.9300 | 1.9400 | 1.9400 | 87,752 |
29 Jan 2024 | 1.9900 | 2.0100 | 1.9150 | 1.9500 | 1.9500 | 173,110 |
25 Jan 2024 | 2.0100 | 2.0100 | 1.9650 | 1.9850 | 1.9850 | 144,313 |
24 Jan 2024 | 2.1000 | 2.1000 | 1.9800 | 2.0300 | 2.0300 | 200,504 |
23 Jan 2024 | 2.1000 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 418,217 |
22 Jan 2024 | 2.0500 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 591,740 |
19 Jan 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 767,810 |
18 Jan 2024 | 1.9400 | 1.9900 | 1.9350 | 1.9900 | 1.9900 | 118,237 |
17 Jan 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 76,328 |
16 Jan 2024 | 2.0100 | 2.0200 | 1.8850 | 1.9000 | 1.9000 | 200,644 |
15 Jan 2024 | 2.0200 | 2.0500 | 1.9750 | 1.9850 | 1.9850 | 117,646 |
12 Jan 2024 | 1.9600 | 2.0700 | 1.9450 | 2.0000 | 2.0000 | 2,055,218 |
11 Jan 2024 | 1.9200 | 1.9550 | 1.9100 | 1.9150 | 1.9150 | 936,974 |
10 Jan 2024 | 1.9000 | 1.9650 | 1.8900 | 1.9300 | 1.9300 | 471,849 |
09 Jan 2024 | 1.9500 | 1.9900 | 1.8900 | 1.9050 | 1.9050 | 147,928 |
08 Jan 2024 | 1.9900 | 1.9900 | 1.9000 | 1.9250 | 1.9250 | 67,103 |
05 Jan 2024 | 1.9650 | 1.9750 | 1.9000 | 1.9650 | 1.9650 | 256,239 |
04 Jan 2024 | 1.9500 | 1.9950 | 1.8800 | 1.9650 | 1.9650 | 250,179 |
03 Jan 2024 | 1.9500 | 1.9550 | 1.9150 | 1.9500 | 1.9500 | 112,785 |
02 Jan 2024 | 1.9000 | 1.9600 | 1.8950 | 1.9400 | 1.9400 | 158,651 |
29 Dec 2023 | 1.9000 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 72,108 |
28 Dec 2023 | 1.8600 | 1.9000 | 1.8450 | 1.8850 | 1.8850 | 37,081 |
27 Dec 2023 | 1.8500 | 1.8900 | 1.8350 | 1.8600 | 1.8600 | 235,339 |
22 Dec 2023 | 1.8600 | 1.8750 | 1.8050 | 1.8400 | 1.8400 | 160,080 |
21 Dec 2023 | 1.8600 | 1.9200 | 1.8550 | 1.8750 | 1.8750 | 152,373 |
20 Dec 2023 | 1.9100 | 1.9500 | 1.8750 | 1.9350 | 1.9350 | 121,956 |
19 Dec 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9100 | 1.9100 | 154,990 |
18 Dec 2023 | 2.0200 | 2.0300 | 1.9550 | 1.9850 | 1.9850 | 306,692 |
15 Dec 2023 | 1.9400 | 1.9975 | 1.9300 | 1.9850 | 1.9850 | 438,574 |
14 Dec 2023 | 1.8700 | 1.9325 | 1.8700 | 1.9200 | 1.9200 | 314,608 |
13 Dec 2023 | 1.8400 | 1.8600 | 1.8150 | 1.8600 | 1.8600 | 122,541 |
12 Dec 2023 | 1.8250 | 1.8650 | 1.7950 | 1.8300 | 1.8300 | 388,763 |
11 Dec 2023 | 1.8350 | 1.8350 | 1.7550 | 1.7600 | 1.7600 | 577,329 |
08 Dec 2023 | 1.8200 | 1.8325 | 1.7300 | 1.8050 | 1.8050 | 243,434 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |