Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 2.3300 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 21,900 |
17 May 2024 | 2.3100 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 20,300 |
16 May 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3300 | 2.3300 | 43,600 |
15 May 2024 | 2.3600 | 2.4100 | 2.3600 | 2.3900 | 2.3900 | 21,100 |
14 May 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3600 | 2.3600 | 10,300 |
13 May 2024 | 2.3200 | 2.4300 | 2.3200 | 2.4100 | 2.4100 | 25,700 |
10 May 2024 | 2.3200 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 7,100 |
09 May 2024 | 2.3200 | 2.3800 | 2.2800 | 2.3500 | 2.3500 | 11,100 |
08 May 2024 | 2.2600 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 10,800 |
07 May 2024 | 2.2000 | 2.2800 | 2.1900 | 2.2600 | 2.2600 | 19,900 |
06 May 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 7,500 |
03 May 2024 | 2.2800 | 2.3100 | 2.2500 | 2.2600 | 2.2600 | 12,600 |
02 May 2024 | 2.3300 | 2.3300 | 2.1900 | 2.2200 | 2.2200 | 13,100 |
01 May 2024 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 11,000 |
30 Apr 2024 | 2.3000 | 2.3100 | 2.2800 | 2.2900 | 2.2900 | 5,700 |
29 Apr 2024 | 2.2800 | 2.3000 | 2.2700 | 2.2800 | 2.2800 | 19,700 |
26 Apr 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2600 | 2.2600 | 34,700 |
25 Apr 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 11,600 |
24 Apr 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2700 | 2.2700 | 53,900 |
23 Apr 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 27,800 |
22 Apr 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2700 | 2.2700 | 27,200 |
19 Apr 2024 | 2.2100 | 2.4300 | 2.2100 | 2.2600 | 2.2600 | 6,500 |
18 Apr 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2400 | 2.2400 | 46,000 |
17 Apr 2024 | 2.2400 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 9,300 |
16 Apr 2024 | 2.1900 | 2.3000 | 2.1900 | 2.2700 | 2.2700 | 23,800 |
15 Apr 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3600 | 2.3600 | 25,500 |
12 Apr 2024 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 12,300 |
11 Apr 2024 | 2.3400 | 2.4300 | 2.3400 | 2.4100 | 2.4100 | 7,300 |
10 Apr 2024 | 2.3100 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 29,900 |
09 Apr 2024 | 2.3800 | 2.4300 | 2.3800 | 2.3900 | 2.3900 | 14,900 |
08 Apr 2024 | 2.4500 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 17,600 |
05 Apr 2024 | 2.4500 | 2.5000 | 2.4500 | 2.4700 | 2.4700 | 8,100 |
04 Apr 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 15,500 |
03 Apr 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4800 | 2.4800 | 332,300 |
02 Apr 2024 | 2.4100 | 2.4900 | 2.4100 | 2.4600 | 2.4600 | 18,200 |
01 Apr 2024 | 2.4200 | 2.4600 | 2.4200 | 2.4600 | 2.4600 | 35,500 |
28 Mar 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 46,700 |
27 Mar 2024 | 2.3100 | 2.4100 | 2.3100 | 2.3900 | 2.3900 | 46,200 |
26 Mar 2024 | 2.4500 | 2.4500 | 2.2600 | 2.2600 | 2.2600 | 59,900 |
25 Mar 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3500 | 2.3500 | 8,800 |
22 Mar 2024 | 2.4000 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 33,200 |
21 Mar 2024 | 2.3000 | 2.3900 | 2.3000 | 2.3900 | 2.3900 | 29,300 |
20 Mar 2024 | 2.2400 | 2.3100 | 2.2400 | 2.3000 | 2.3000 | 13,600 |
19 Mar 2024 | 2.3600 | 2.3600 | 2.2800 | 2.2800 | 2.2800 | 21,300 |
18 Mar 2024 | 2.2100 | 2.3000 | 2.2100 | 2.3000 | 2.3000 | 9,300 |
15 Mar 2024 | 2.2200 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 16,900 |
14 Mar 2024 | 2.3000 | 2.3300 | 2.2400 | 2.3200 | 2.3200 | 39,000 |
13 Mar 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2900 | 2.2900 | 31,800 |
12 Mar 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 12,800 |
11 Mar 2024 | 2.1700 | 2.3500 | 2.1700 | 2.2700 | 2.2700 | 25,100 |
08 Mar 2024 | 2.1700 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 20,600 |
07 Mar 2024 | 2.2900 | 2.3400 | 2.2100 | 2.3400 | 2.3400 | 145,900 |
06 Mar 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 23,800 |
05 Mar 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 33,500 |
04 Mar 2024 | 2.0500 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 39,100 |
01 Mar 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 13,000 |
29 Feb 2024 | 1.9100 | 2.0100 | 1.9100 | 2.0100 | 2.0100 | 21,300 |
28 Feb 2024 | 2.0000 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | 16,500 |
27 Feb 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 13,000 |
26 Feb 2024 | 2.0300 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 30,900 |
23 Feb 2024 | 2.0100 | 2.0400 | 1.9700 | 2.0300 | 2.0300 | 16,900 |
22 Feb 2024 | 2.2000 | 2.2000 | 1.9500 | 2.0400 | 2.0400 | 13,400 |
21 Feb 2024 | 2.1500 | 2.1500 | 1.9000 | 2.0200 | 2.0200 | 14,900 |
20 Feb 2024 | 1.9600 | 2.0200 | 1.9100 | 2.0200 | 2.0200 | 11,700 |
16 Feb 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9500 | 1.9500 | 60,000 |
15 Feb 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9500 | 1.9500 | 13,900 |
14 Feb 2024 | 1.9300 | 1.9800 | 1.9000 | 1.9700 | 1.9700 | 84,800 |
13 Feb 2024 | 1.9400 | 1.9800 | 1.8800 | 1.9800 | 1.9800 | 12,000 |
12 Feb 2024 | 1.8600 | 2.0000 | 1.8600 | 1.9700 | 1.9700 | 26,700 |
09 Feb 2024 | 1.9800 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 30,100 |
08 Feb 2024 | 1.9200 | 2.0000 | 1.8400 | 1.9900 | 1.9900 | 30,600 |
07 Feb 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 269,300 |
06 Feb 2024 | 1.9600 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 113,200 |
05 Feb 2024 | 1.9400 | 1.9900 | 1.8900 | 1.9900 | 1.9900 | 136,700 |
02 Feb 2024 | 1.9100 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 35,200 |
01 Feb 2024 | 1.9000 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 83,900 |
31 Jan 2024 | 1.8700 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 26,300 |
30 Jan 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9300 | 1.9300 | 16,600 |
29 Jan 2024 | 1.9200 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 17,500 |
26 Jan 2024 | 1.8800 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 45,300 |
25 Jan 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 21,700 |
24 Jan 2024 | 1.9000 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 19,600 |
23 Jan 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 19,400 |
22 Jan 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 26,000 |
19 Jan 2024 | 1.9300 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 11,000 |
18 Jan 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9400 | 1.9400 | 10,800 |
17 Jan 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 29,100 |
16 Jan 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9400 | 1.9400 | 29,100 |
12 Jan 2024 | 1.9600 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 29,900 |
11 Jan 2024 | 1.9600 | 2.0000 | 1.9100 | 1.9300 | 1.9300 | 16,200 |
10 Jan 2024 | 1.9500 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 4,500 |
09 Jan 2024 | 1.9700 | 1.9900 | 1.9400 | 1.9600 | 1.9600 | 38,200 |
08 Jan 2024 | 2.0400 | 2.0400 | 1.9400 | 1.9400 | 1.9400 | 14,100 |
05 Jan 2024 | 1.9600 | 1.9700 | 1.9200 | 1.9500 | 1.9500 | 11,000 |
04 Jan 2024 | 1.9300 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 25,800 |
03 Jan 2024 | 1.9200 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 51,100 |
02 Jan 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 8,100 |
29 Dec 2023 | 1.9700 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 31,900 |
28 Dec 2023 | 1.8600 | 1.9800 | 1.8600 | 1.9700 | 1.9700 | 53,800 |
27 Dec 2023 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 27,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |