Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.4700 | 2.4700 | 2.1700 | 2.2900 | 2.2900 | 699,034 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 2.5100 | 2.5700 | 2.5000 | 2.5000 | 2.5000 | 81,300 |
01 May 2024 | 2.5300 | 2.5500 | 2.4500 | 2.4800 | 2.4800 | 182,300 |
30 Apr 2024 | 2.6500 | 2.6500 | 2.5400 | 2.5500 | 2.5500 | 218,200 |
29 Apr 2024 | 2.4800 | 2.6600 | 2.4800 | 2.6600 | 2.6600 | 256,300 |
26 Apr 2024 | 2.3800 | 2.5200 | 2.3800 | 2.5200 | 2.5200 | 311,400 |
25 Apr 2024 | 2.4600 | 2.4600 | 2.3900 | 2.4000 | 2.4000 | 134,200 |
24 Apr 2024 | 2.5200 | 2.5200 | 2.4200 | 2.4600 | 2.4600 | 104,200 |
23 Apr 2024 | 2.3600 | 2.5200 | 2.3400 | 2.4800 | 2.4800 | 173,700 |
22 Apr 2024 | 2.3000 | 2.4000 | 2.2800 | 2.3700 | 2.3700 | 98,900 |
19 Apr 2024 | 2.3300 | 2.3800 | 2.3000 | 2.3200 | 2.3200 | 71,600 |
18 Apr 2024 | 2.3500 | 2.4000 | 2.3200 | 2.3300 | 2.3300 | 136,400 |
17 Apr 2024 | 2.4600 | 2.4700 | 2.3300 | 2.3600 | 2.3600 | 206,100 |
16 Apr 2024 | 2.4900 | 2.4900 | 2.4200 | 2.4600 | 2.4600 | 137,400 |
15 Apr 2024 | 2.6300 | 2.6300 | 2.4700 | 2.4900 | 2.4900 | 299,600 |
12 Apr 2024 | 2.6500 | 2.6700 | 2.5500 | 2.5700 | 2.5700 | 382,900 |
11 Apr 2024 | 2.6500 | 2.6500 | 2.5400 | 2.5900 | 2.5900 | 229,900 |
10 Apr 2024 | 2.6000 | 2.6500 | 2.5500 | 2.6400 | 2.6400 | 235,900 |
09 Apr 2024 | 2.7200 | 2.7200 | 2.6400 | 2.6600 | 2.6600 | 154,300 |
08 Apr 2024 | 2.7600 | 2.7600 | 2.6500 | 2.7100 | 2.7100 | 138,700 |
05 Apr 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7300 | 2.7300 | 165,100 |
04 Apr 2024 | 2.7600 | 2.7600 | 2.6900 | 2.6900 | 2.6900 | 181,900 |
03 Apr 2024 | 2.5900 | 2.8000 | 2.5900 | 2.7900 | 2.7900 | 687,500 |
02 Apr 2024 | 2.6100 | 2.6100 | 2.5600 | 2.6100 | 2.6100 | 241,200 |
01 Apr 2024 | 2.6300 | 2.6300 | 2.5300 | 2.5900 | 2.5900 | 225,900 |
28 Mar 2024 | 2.5600 | 2.6100 | 2.5600 | 2.5900 | 2.5900 | 158,600 |
27 Mar 2024 | 2.5100 | 2.6000 | 2.5000 | 2.5900 | 2.5900 | 164,700 |
26 Mar 2024 | 2.5800 | 2.6100 | 2.5000 | 2.5300 | 2.5300 | 109,300 |
25 Mar 2024 | 2.4700 | 2.6000 | 2.4700 | 2.5700 | 2.5700 | 248,000 |
22 Mar 2024 | 2.5400 | 2.5700 | 2.4000 | 2.4100 | 2.4100 | 326,400 |
21 Mar 2024 | 2.6900 | 2.6900 | 2.5400 | 2.5600 | 2.5600 | 173,300 |
20 Mar 2024 | 2.7000 | 2.7400 | 2.6300 | 2.6900 | 2.6900 | 185,400 |
19 Mar 2024 | 2.7500 | 2.8000 | 2.7100 | 2.7200 | 2.7200 | 238,300 |
18 Mar 2024 | 2.6900 | 2.8000 | 2.6600 | 2.7700 | 2.7700 | 266,700 |
15 Mar 2024 | 2.5600 | 2.6900 | 2.5600 | 2.6800 | 2.6800 | 323,300 |
14 Mar 2024 | 2.5600 | 2.6200 | 2.5300 | 2.6000 | 2.6000 | 146,500 |
13 Mar 2024 | 2.5300 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 155,800 |
12 Mar 2024 | 2.5600 | 2.5600 | 2.5000 | 2.5100 | 2.5100 | 65,200 |
11 Mar 2024 | 2.5100 | 2.5700 | 2.5000 | 2.5500 | 2.5500 | 168,700 |
08 Mar 2024 | 2.5400 | 2.5600 | 2.5000 | 2.5200 | 2.5200 | 154,100 |
07 Mar 2024 | 2.4600 | 2.5500 | 2.4000 | 2.5400 | 2.5400 | 350,200 |
06 Mar 2024 | 2.4200 | 2.4800 | 2.3700 | 2.4200 | 2.4200 | 284,400 |
05 Mar 2024 | 2.4100 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 69,800 |
04 Mar 2024 | 2.3800 | 2.4700 | 2.3500 | 2.4300 | 2.4300 | 322,200 |
01 Mar 2024 | 2.1500 | 2.4300 | 2.1400 | 2.3700 | 2.3700 | 1,107,700 |
29 Feb 2024 | 2.1500 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 328,900 |
28 Feb 2024 | 2.1600 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 530,500 |
27 Feb 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1600 | 2.1600 | 445,300 |
26 Feb 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 208,700 |
23 Feb 2024 | 2.1500 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 159,800 |
22 Feb 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1600 | 2.1600 | 123,200 |
21 Feb 2024 | 2.1500 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 172,600 |
20 Feb 2024 | 2.2200 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 237,300 |
16 Feb 2024 | 2.2700 | 2.2700 | 2.2200 | 2.2500 | 2.2500 | 162,000 |
15 Feb 2024 | 2.1900 | 2.2800 | 2.1900 | 2.2600 | 2.2600 | 185,500 |
14 Feb 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 122,000 |
13 Feb 2024 | 2.1900 | 2.1900 | 2.0900 | 2.1300 | 2.1300 | 415,900 |
12 Feb 2024 | 2.2000 | 2.2400 | 2.1700 | 2.2200 | 2.2200 | 117,300 |
09 Feb 2024 | 2.1800 | 2.2800 | 2.1800 | 2.1800 | 2.1800 | 70,400 |
08 Feb 2024 | 2.1700 | 2.2100 | 2.1600 | 2.1900 | 2.1900 | 98,600 |
07 Feb 2024 | 2.2000 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 718,900 |
06 Feb 2024 | 2.1000 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 102,600 |
05 Feb 2024 | 2.1100 | 2.1600 | 2.0700 | 2.1000 | 2.1000 | 216,300 |
02 Feb 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1500 | 2.1500 | 399,300 |
01 Feb 2024 | 2.3200 | 2.3700 | 2.2000 | 2.2100 | 2.2100 | 208,900 |
31 Jan 2024 | 2.3800 | 2.4200 | 2.3200 | 2.3300 | 2.3300 | 233,500 |
30 Jan 2024 | 2.3700 | 2.4300 | 2.3500 | 2.4100 | 2.4100 | 309,600 |
29 Jan 2024 | 2.3200 | 2.3700 | 2.2900 | 2.3700 | 2.3700 | 197,400 |
26 Jan 2024 | 2.2300 | 2.3300 | 2.2300 | 2.3100 | 2.3100 | 268,700 |
25 Jan 2024 | 2.2100 | 2.2600 | 2.1700 | 2.2300 | 2.2300 | 206,900 |
24 Jan 2024 | 2.1700 | 2.2500 | 2.1700 | 2.2200 | 2.2200 | 779,300 |
23 Jan 2024 | 2.1700 | 2.2200 | 2.1600 | 2.2000 | 2.2000 | 168,300 |
22 Jan 2024 | 2.1000 | 2.1800 | 2.0800 | 2.1700 | 2.1700 | 172,100 |
19 Jan 2024 | 2.0400 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 98,400 |
18 Jan 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0700 | 2.0700 | 125,300 |
17 Jan 2024 | 2.0500 | 2.1200 | 2.0100 | 2.1000 | 2.1000 | 186,400 |
16 Jan 2024 | 2.1500 | 2.1500 | 2.0600 | 2.0700 | 2.0700 | 248,100 |
15 Jan 2024 | 2.1300 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 50,700 |
12 Jan 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1100 | 2.1100 | 132,500 |
11 Jan 2024 | 2.1300 | 2.1800 | 2.0900 | 2.1500 | 2.1500 | 218,600 |
10 Jan 2024 | 2.0900 | 2.1300 | 2.0600 | 2.1000 | 2.1000 | 252,600 |
09 Jan 2024 | 2.1800 | 2.1800 | 2.0800 | 2.0800 | 2.0800 | 375,100 |
08 Jan 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1800 | 2.1800 | 350,100 |
05 Jan 2024 | 2.1700 | 2.2300 | 2.1300 | 2.2200 | 2.2200 | 156,100 |
04 Jan 2024 | 2.1700 | 2.1900 | 2.1300 | 2.1500 | 2.1500 | 147,700 |
03 Jan 2024 | 2.1200 | 2.1700 | 2.0800 | 2.1700 | 2.1700 | 253,000 |
02 Jan 2024 | 2.1900 | 2.2000 | 2.0700 | 2.0700 | 2.0700 | 279,300 |
29 Dec 2023 | 2.2100 | 2.2100 | 2.1500 | 2.1700 | 2.1700 | 132,100 |
28 Dec 2023 | 2.2500 | 2.2700 | 2.2100 | 2.2100 | 2.2100 | 76,300 |
27 Dec 2023 | 2.2800 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 142,700 |
22 Dec 2023 | 2.2300 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 182,100 |
21 Dec 2023 | 2.1700 | 2.2300 | 2.1600 | 2.1900 | 2.1900 | 179,900 |
20 Dec 2023 | 2.2800 | 2.2800 | 2.1600 | 2.1700 | 2.1700 | 415,500 |
19 Dec 2023 | 2.1500 | 2.2600 | 2.1400 | 2.2500 | 2.2500 | 389,700 |
18 Dec 2023 | 2.1600 | 2.1800 | 2.1100 | 2.1400 | 2.1400 | 183,300 |
15 Dec 2023 | 2.2100 | 2.2100 | 2.1000 | 2.1500 | 2.1500 | 501,600 |
14 Dec 2023 | 2.1600 | 2.2100 | 2.1400 | 2.2000 | 2.2000 | 407,300 |
13 Dec 2023 | 2.0400 | 2.1300 | 2.0000 | 2.1100 | 2.1100 | 436,300 |
12 Dec 2023 | 1.9800 | 2.0600 | 1.9400 | 2.0400 | 2.0400 | 873,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |