Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3800 | 2.5300 | 2.2816 | 2.4100 | 2.4100 | 177,983 |
02 May 2024 | 2.3800 | 2.3900 | 2.2400 | 2.3000 | 2.3000 | 118,900 |
01 May 2024 | 2.4300 | 2.4300 | 2.1260 | 2.2900 | 2.2900 | 146,800 |
30 Apr 2024 | 2.3800 | 2.4000 | 2.2900 | 2.3900 | 2.3900 | 92,600 |
29 Apr 2024 | 2.0700 | 2.4300 | 2.0500 | 2.3700 | 2.3700 | 321,800 |
26 Apr 2024 | 2.0500 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 81,500 |
25 Apr 2024 | 1.9700 | 2.1000 | 1.9100 | 2.0200 | 2.0200 | 67,400 |
24 Apr 2024 | 2.1800 | 2.2000 | 1.9600 | 1.9700 | 1.9700 | 100,800 |
23 Apr 2024 | 2.0100 | 2.2000 | 1.9900 | 2.1600 | 2.1600 | 190,000 |
22 Apr 2024 | 2.0000 | 2.2000 | 1.9200 | 2.0200 | 2.0200 | 313,600 |
19 Apr 2024 | 2.1100 | 2.1830 | 1.7700 | 1.8600 | 1.8600 | 420,300 |
18 Apr 2024 | 1.5500 | 2.0000 | 1.5500 | 1.9900 | 1.9900 | 400,100 |
17 Apr 2024 | 1.5800 | 1.6800 | 1.5500 | 1.5700 | 1.5700 | 12,500 |
16 Apr 2024 | 1.6400 | 1.6700 | 1.5600 | 1.6000 | 1.6000 | 16,800 |
15 Apr 2024 | 1.6400 | 1.6900 | 1.5200 | 1.6400 | 1.6400 | 69,500 |
12 Apr 2024 | 1.6500 | 1.7300 | 1.5600 | 1.6900 | 1.6900 | 32,200 |
11 Apr 2024 | 1.7000 | 1.7610 | 1.6200 | 1.6600 | 1.6600 | 43,700 |
10 Apr 2024 | 1.6600 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 45,300 |
09 Apr 2024 | 1.7400 | 1.7700 | 1.5400 | 1.6600 | 1.6600 | 49,200 |
08 Apr 2024 | 1.7200 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 21,700 |
05 Apr 2024 | 1.7600 | 1.7780 | 1.6590 | 1.7200 | 1.7200 | 198,100 |
04 Apr 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 99,000 |
03 Apr 2024 | 1.9200 | 1.9200 | 1.6700 | 1.6900 | 1.6900 | 173,100 |
02 Apr 2024 | 2.0000 | 2.0000 | 1.8500 | 1.9300 | 1.9300 | 65,200 |
01 Apr 2024 | 2.1000 | 2.1000 | 1.9000 | 1.9900 | 1.9900 | 107,500 |
28 Mar 2024 | 2.1700 | 2.1700 | 2.0400 | 2.0600 | 2.0600 | 45,300 |
27 Mar 2024 | 2.1200 | 2.1800 | 2.0000 | 2.1300 | 2.1300 | 102,500 |
26 Mar 2024 | 2.0400 | 2.1400 | 1.9860 | 2.1200 | 2.1200 | 97,600 |
25 Mar 2024 | 2.2300 | 2.2300 | 1.9800 | 2.0700 | 2.0700 | 131,400 |
22 Mar 2024 | 2.0700 | 2.2100 | 1.9500 | 2.0100 | 2.0100 | 612,900 |
21 Mar 2024 | 1.6600 | 1.9200 | 1.6600 | 1.8800 | 1.8800 | 539,400 |
20 Mar 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 14,900 |
19 Mar 2024 | 1.6190 | 1.7300 | 1.6100 | 1.6200 | 1.6200 | 20,900 |
18 Mar 2024 | 1.5900 | 1.6700 | 1.5300 | 1.6200 | 1.6200 | 38,500 |
15 Mar 2024 | 1.5950 | 1.6400 | 1.5200 | 1.5400 | 1.5400 | 55,800 |
14 Mar 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6000 | 1.6000 | 30,900 |
13 Mar 2024 | 1.6200 | 1.7900 | 1.6200 | 1.6700 | 1.6700 | 29,400 |
12 Mar 2024 | 1.7600 | 1.7900 | 1.6200 | 1.6300 | 1.6300 | 80,100 |
11 Mar 2024 | 1.7000 | 1.7640 | 1.6000 | 1.7300 | 1.7300 | 51,500 |
08 Mar 2024 | 1.7100 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 31,200 |
07 Mar 2024 | 1.7100 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 30,300 |
06 Mar 2024 | 1.6800 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 11,300 |
05 Mar 2024 | 1.6500 | 1.7310 | 1.6110 | 1.6400 | 1.6400 | 32,700 |
04 Mar 2024 | 1.7000 | 1.7790 | 1.6300 | 1.6600 | 1.6600 | 69,100 |
01 Mar 2024 | 1.8400 | 1.8500 | 1.5500 | 1.6100 | 1.6100 | 176,900 |
29 Feb 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 102,900 |
28 Feb 2024 | 1.8700 | 1.8800 | 1.8200 | 1.8400 | 1.8400 | 72,600 |
27 Feb 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8300 | 1.8300 | 39,000 |
26 Feb 2024 | 1.9100 | 1.9110 | 1.8000 | 1.8300 | 1.8300 | 42,200 |
23 Feb 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 25,700 |
22 Feb 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 24,400 |
21 Feb 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 41,100 |
20 Feb 2024 | 1.9100 | 1.9100 | 1.7600 | 1.8200 | 1.8200 | 40,500 |
16 Feb 2024 | 1.9000 | 1.9700 | 1.8000 | 1.8300 | 1.8300 | 46,200 |
15 Feb 2024 | 1.7100 | 1.8500 | 1.7100 | 1.8300 | 1.8300 | 47,900 |
14 Feb 2024 | 1.8200 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 19,800 |
13 Feb 2024 | 1.8500 | 1.8500 | 1.6600 | 1.7300 | 1.7300 | 31,900 |
12 Feb 2024 | 1.8200 | 1.8400 | 1.7450 | 1.7500 | 1.7500 | 30,300 |
09 Feb 2024 | 1.6900 | 1.8300 | 1.6900 | 1.7900 | 1.7900 | 21,900 |
08 Feb 2024 | 1.8000 | 1.8000 | 1.6500 | 1.6900 | 1.6900 | 38,300 |
07 Feb 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 19,500 |
06 Feb 2024 | 1.7900 | 1.8400 | 1.7500 | 1.8100 | 1.8100 | 22,000 |
05 Feb 2024 | 1.7700 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 13,500 |
02 Feb 2024 | 1.8100 | 1.8700 | 1.6800 | 1.7300 | 1.7300 | 32,900 |
01 Feb 2024 | 1.7600 | 1.8280 | 1.7010 | 1.7700 | 1.7700 | 17,000 |
31 Jan 2024 | 1.7700 | 1.8370 | 1.7400 | 1.7800 | 1.7800 | 11,900 |
30 Jan 2024 | 1.8200 | 2.0300 | 1.7950 | 1.8100 | 1.8100 | 92,900 |
29 Jan 2024 | 1.7500 | 1.9400 | 1.7500 | 1.8600 | 1.8600 | 31,400 |
26 Jan 2024 | 1.7800 | 1.9500 | 1.7600 | 1.8200 | 1.8200 | 37,200 |
25 Jan 2024 | 1.8500 | 1.9500 | 1.6800 | 1.8100 | 1.8100 | 74,300 |
24 Jan 2024 | 1.7400 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 288,300 |
23 Jan 2024 | 1.8200 | 1.8200 | 1.6000 | 1.7000 | 1.7000 | 20,900 |
22 Jan 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 15,900 |
19 Jan 2024 | 1.6500 | 1.7200 | 1.5910 | 1.6700 | 1.6700 | 20,800 |
18 Jan 2024 | 1.7200 | 1.7200 | 1.6100 | 1.6300 | 1.6300 | 17,000 |
17 Jan 2024 | 1.7200 | 1.7200 | 1.5500 | 1.6900 | 1.6900 | 230,500 |
16 Jan 2024 | 1.8000 | 1.8000 | 1.6000 | 1.6600 | 1.6600 | 49,800 |
12 Jan 2024 | 1.7600 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 8,800 |
11 Jan 2024 | 1.8800 | 1.8800 | 1.6000 | 1.7700 | 1.7700 | 53,500 |
10 Jan 2024 | 1.9200 | 1.9500 | 1.7400 | 1.8400 | 1.8400 | 87,500 |
09 Jan 2024 | 1.9400 | 1.9930 | 1.8900 | 1.9000 | 1.9000 | 40,500 |
08 Jan 2024 | 1.9200 | 2.0700 | 1.8500 | 1.9350 | 1.9350 | 310,800 |
05 Jan 2024 | 1.9100 | 1.9100 | 1.7600 | 1.8300 | 1.8300 | 27,700 |
04 Jan 2024 | 1.9900 | 1.9900 | 1.8000 | 1.8400 | 1.8400 | 66,400 |
03 Jan 2024 | 1.8700 | 1.9200 | 1.7950 | 1.9000 | 1.9000 | 131,800 |
02 Jan 2024 | 1.8400 | 2.0000 | 1.8100 | 1.8800 | 1.8800 | 103,900 |
29 Dec 2023 | 1.9000 | 1.9000 | 1.7600 | 1.8000 | 1.8000 | 49,700 |
28 Dec 2023 | 1.8700 | 2.0010 | 1.8000 | 1.8600 | 1.8600 | 104,400 |
27 Dec 2023 | 1.7600 | 1.8300 | 1.7100 | 1.7800 | 1.7800 | 84,600 |
26 Dec 2023 | 1.5500 | 2.0000 | 1.5300 | 1.7650 | 1.7650 | 372,900 |
22 Dec 2023 | 1.4600 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 39,300 |
21 Dec 2023 | 1.4600 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 54,900 |
20 Dec 2023 | 1.5400 | 1.5450 | 1.4400 | 1.4700 | 1.4700 | 93,700 |
19 Dec 2023 | 1.5600 | 1.5700 | 1.4800 | 1.5100 | 1.5100 | 44,500 |
18 Dec 2023 | 1.5700 | 1.6000 | 1.4800 | 1.5500 | 1.5500 | 83,100 |
15 Dec 2023 | 1.4500 | 1.5400 | 1.4100 | 1.5200 | 1.5200 | 123,400 |
14 Dec 2023 | 1.4300 | 1.4500 | 1.3500 | 1.4100 | 1.4100 | 105,800 |
13 Dec 2023 | 1.4400 | 1.4500 | 1.3400 | 1.4000 | 1.4000 | 101,600 |
12 Dec 2023 | 1.3700 | 1.4500 | 1.2700 | 1.3500 | 1.3500 | 101,600 |
11 Dec 2023 | 1.3300 | 1.3500 | 1.2400 | 1.3100 | 1.3100 | 73,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |