Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.2000 | 2.2750 | 2.2000 | 2.2750 | 2.2750 | 155,010 |
02 May 2024 | 2.1350 | 2.2000 | 2.1050 | 2.2000 | 2.2000 | 34,227 |
30 Apr 2024 | 2.1600 | 2.2400 | 2.1100 | 2.2000 | 2.2000 | 64,586 |
29 Apr 2024 | 2.1950 | 2.2050 | 2.0950 | 2.1700 | 2.1700 | 158,278 |
26 Apr 2024 | 2.1700 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 111,182 |
25 Apr 2024 | 2.2100 | 2.3000 | 2.1950 | 2.2000 | 2.2000 | 244,964 |
24 Apr 2024 | 2.2100 | 2.2800 | 2.2100 | 2.2550 | 2.2550 | 54,564 |
23 Apr 2024 | 2.2200 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 28,322 |
22 Apr 2024 | 2.2850 | 2.2950 | 2.2250 | 2.2600 | 2.2600 | 30,122 |
19 Apr 2024 | 2.2300 | 2.2750 | 2.2250 | 2.2750 | 2.2750 | 10,883 |
18 Apr 2024 | 2.2200 | 2.3000 | 2.2200 | 2.2800 | 2.2800 | 40,506 |
17 Apr 2024 | 2.2200 | 2.3000 | 2.2150 | 2.3000 | 2.3000 | 45,383 |
16 Apr 2024 | 2.2500 | 2.2600 | 2.2300 | 2.2400 | 2.2400 | 37,162 |
15 Apr 2024 | 2.3000 | 2.3250 | 2.2650 | 2.2700 | 2.2700 | 226,940 |
12 Apr 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 107,482 |
11 Apr 2024 | 2.2200 | 2.3500 | 2.2200 | 2.3400 | 2.3400 | 58,290 |
10 Apr 2024 | 2.3000 | 2.3400 | 2.2700 | 2.3400 | 2.3400 | 84,621 |
09 Apr 2024 | 2.3100 | 2.4200 | 2.3100 | 2.3450 | 2.3450 | 402,907 |
08 Apr 2024 | 2.3000 | 2.3200 | 2.2000 | 2.2400 | 2.2400 | 198,186 |
05 Apr 2024 | 2.2900 | 2.2900 | 2.1800 | 2.2800 | 2.2800 | 139,555 |
04 Apr 2024 | 2.2950 | 2.3700 | 2.2400 | 2.3000 | 2.3000 | 255,459 |
03 Apr 2024 | 2.3000 | 2.3000 | 2.1950 | 2.2800 | 2.2800 | 119,876 |
02 Apr 2024 | 2.2600 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 164,566 |
27 Mar 2024 | 2.2000 | 2.2800 | 2.1500 | 2.2600 | 2.2600 | 297,092 |
26 Mar 2024 | 2.2400 | 2.2500 | 2.1600 | 2.1800 | 2.1800 | 89,749 |
25 Mar 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2500 | 2.2500 | 36,080 |
22 Mar 2024 | 2.2200 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 97,544 |
21 Mar 2024 | 2.1000 | 2.2500 | 2.1000 | 2.2300 | 2.2300 | 68,963 |
20 Mar 2024 | 2.2000 | 2.2500 | 2.1700 | 2.2000 | 2.2000 | 72,122 |
19 Mar 2024 | 2.2100 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 8,851 |
18 Mar 2024 | 2.1000 | 2.2600 | 2.1000 | 2.2200 | 2.2200 | 46,509 |
15 Mar 2024 | 2.2600 | 2.2600 | 2.1400 | 2.2400 | 2.2400 | 44,523 |
14 Mar 2024 | 2.2000 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 36,730 |
13 Mar 2024 | 2.1800 | 2.2300 | 2.1400 | 2.2000 | 2.2000 | 154,185 |
12 Mar 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 129,944 |
11 Mar 2024 | 2.2500 | 2.2900 | 2.2100 | 2.2500 | 2.2500 | 34,792 |
08 Mar 2024 | 2.2500 | 2.3400 | 2.2500 | 2.3000 | 2.3000 | 158,967 |
07 Mar 2024 | 2.3700 | 2.3700 | 2.2500 | 2.3500 | 2.3500 | 221,310 |
06 Mar 2024 | 2.2500 | 2.4000 | 2.2500 | 2.3700 | 2.3700 | 116,474 |
05 Mar 2024 | 2.2000 | 2.2900 | 2.1800 | 2.2500 | 2.2500 | 475,188 |
04 Mar 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3300 | 2.3300 | 109,301 |
01 Mar 2024 | 2.2500 | 2.3900 | 2.2500 | 2.3800 | 2.3800 | 43,472 |
29 Feb 2024 | 2.2500 | 2.3500 | 2.2500 | 2.3500 | 2.3500 | 82,622 |
28 Feb 2024 | 2.4000 | 2.5500 | 2.3500 | 2.3600 | 2.3600 | 544,046 |
27 Feb 2024 | 2.3500 | 2.4100 | 2.3500 | 2.4100 | 2.4100 | 139,353 |
26 Feb 2024 | 2.4400 | 2.4400 | 2.3500 | 2.4100 | 2.4100 | 287,081 |
23 Feb 2024 | 2.4900 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 67,196 |
22 Feb 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4400 | 2.4400 | 147,943 |
21 Feb 2024 | 2.4200 | 2.4600 | 2.3300 | 2.4600 | 2.4600 | 344,439 |
20 Feb 2024 | 2.4800 | 2.5300 | 2.4500 | 2.4900 | 2.4900 | 170,364 |
19 Feb 2024 | 2.5300 | 2.5300 | 2.4400 | 2.4900 | 2.4900 | 97,321 |
16 Feb 2024 | 2.6000 | 2.6000 | 2.4400 | 2.5400 | 2.5400 | 412,865 |
15 Feb 2024 | 2.5400 | 2.6400 | 2.4300 | 2.6000 | 2.6000 | 560,098 |
14 Feb 2024 | 2.6900 | 2.6900 | 2.6000 | 2.6400 | 2.6400 | 202,722 |
13 Feb 2024 | 2.7000 | 2.7200 | 2.5600 | 2.6500 | 2.6500 | 427,338 |
12 Feb 2024 | 2.5400 | 2.7200 | 2.5100 | 2.6900 | 2.6900 | 859,722 |
09 Feb 2024 | 2.4400 | 2.5300 | 2.4400 | 2.5000 | 2.5000 | 168,143 |
08 Feb 2024 | 2.4100 | 2.4700 | 2.4000 | 2.4600 | 2.4600 | 263,706 |
07 Feb 2024 | 2.5200 | 2.5900 | 2.4400 | 2.5100 | 2.5100 | 201,198 |
06 Feb 2024 | 2.6600 | 2.6600 | 2.4300 | 2.5000 | 2.5000 | 213,174 |
05 Feb 2024 | 2.5000 | 2.6500 | 2.4500 | 2.6000 | 2.6000 | 179,888 |
02 Feb 2024 | 2.6700 | 2.6700 | 2.5600 | 2.5600 | 2.5600 | 420,524 |
01 Feb 2024 | 2.6500 | 2.7100 | 2.5100 | 2.6700 | 2.6700 | 474,358 |
31 Jan 2024 | 2.6700 | 2.7300 | 2.5500 | 2.6400 | 2.6400 | 557,557 |
30 Jan 2024 | 2.6200 | 2.7500 | 2.4800 | 2.6700 | 2.6700 | 4,475,238 |
29 Jan 2024 | 2.3600 | 2.4000 | 2.1700 | 2.3700 | 2.3700 | 755,912 |
26 Jan 2024 | 2.4000 | 2.5100 | 2.3000 | 2.3800 | 2.3800 | 543,426 |
25 Jan 2024 | 2.3800 | 2.4900 | 2.3800 | 2.4500 | 2.4500 | 275,027 |
24 Jan 2024 | 2.3800 | 2.5000 | 2.3800 | 2.3800 | 2.3800 | 135,495 |
23 Jan 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4600 | 2.4600 | 104,859 |
22 Jan 2024 | 2.5000 | 2.5800 | 2.4100 | 2.4800 | 2.4800 | 245,567 |
19 Jan 2024 | 2.7500 | 2.7500 | 2.5600 | 2.5600 | 2.5600 | 404,554 |
18 Jan 2024 | 2.6600 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 134,173 |
17 Jan 2024 | 2.8800 | 2.8800 | 2.5900 | 2.6600 | 2.6600 | 150,870 |
16 Jan 2024 | 2.6800 | 2.7600 | 2.6000 | 2.7000 | 2.7000 | 514,349 |
15 Jan 2024 | 2.6400 | 2.6800 | 2.5700 | 2.6800 | 2.6800 | 336,183 |
12 Jan 2024 | 2.6100 | 2.6900 | 2.5400 | 2.6200 | 2.6200 | 472,713 |
11 Jan 2024 | 2.5900 | 2.6000 | 2.4500 | 2.5200 | 2.5200 | 374,818 |
10 Jan 2024 | 2.5600 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 225,526 |
09 Jan 2024 | 2.7400 | 2.7400 | 2.4000 | 2.5700 | 2.5700 | 1,153,386 |
08 Jan 2024 | 2.6500 | 2.8400 | 2.6500 | 2.7800 | 2.7800 | 860,955 |
05 Jan 2024 | 2.5500 | 2.7000 | 2.5000 | 2.6500 | 2.6500 | 982,994 |
04 Jan 2024 | 2.4000 | 2.6300 | 2.3400 | 2.5400 | 2.5400 | 988,984 |
03 Jan 2024 | 2.4200 | 2.4300 | 2.3300 | 2.4000 | 2.4000 | 491,873 |
02 Jan 2024 | 2.5600 | 2.5800 | 2.4200 | 2.4400 | 2.4400 | 854,732 |
29 Dec 2023 | 2.6000 | 2.6800 | 2.4000 | 2.5500 | 2.5500 | 3,617,178 |
28 Dec 2023 | 2.2200 | 2.7500 | 2.2200 | 2.6300 | 2.6300 | 9,319,204 |
27 Dec 2023 | 1.9800 | 2.0600 | 1.9600 | 2.0000 | 2.0000 | 12,347,452 |
22 Dec 2023 | 1.9150 | 1.9800 | 1.8500 | 1.9750 | 1.9750 | 573,150 |
21 Dec 2023 | 2.0000 | 2.0000 | 1.9300 | 1.9500 | 1.9500 | 297,129 |
20 Dec 2023 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 347,441 |
19 Dec 2023 | 2.1700 | 2.1700 | 2.0700 | 2.0700 | 2.0700 | 480,938 |
18 Dec 2023 | 2.2900 | 2.2900 | 2.1000 | 2.1700 | 2.1700 | 1,119,243 |
15 Dec 2023 | 1.8500 | 2.1500 | 1.8100 | 2.1200 | 2.1200 | 9,822,839 |
14 Dec 2023 | 1.8500 | 1.8500 | 1.8050 | 1.8400 | 1.8400 | 150,789 |
13 Dec 2023 | 1.8200 | 1.9450 | 1.8050 | 1.8500 | 1.8500 | 163,620 |
12 Dec 2023 | 1.9000 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 127,486 |
11 Dec 2023 | 2.0300 | 2.0300 | 1.8750 | 1.8800 | 1.8800 | 126,820 |
08 Dec 2023 | 2.0000 | 2.0300 | 1.9900 | 2.0300 | 2.0300 | 146,940 |
07 Dec 2023 | 2.0000 | 2.0600 | 1.9400 | 2.0600 | 2.0600 | 132,514 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |