Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 3.1500 | 3.3200 | 3.1200 | 3.2900 | 3.2900 | 1,499,478 |
08 May 2024 | 3.1400 | 3.2600 | 3.1000 | 3.1400 | 3.1400 | 1,178,100 |
07 May 2024 | 3.1600 | 3.2600 | 3.1500 | 3.2100 | 3.2100 | 1,134,900 |
06 May 2024 | 3.1900 | 3.2600 | 3.1500 | 3.1700 | 3.1700 | 1,938,600 |
03 May 2024 | 3.1300 | 3.2200 | 3.0300 | 3.1700 | 3.1700 | 3,085,600 |
02 May 2024 | 2.5900 | 3.1900 | 2.5900 | 3.0600 | 3.0600 | 4,720,400 |
01 May 2024 | 2.4200 | 2.4900 | 2.3700 | 2.4100 | 2.4100 | 688,400 |
30 Apr 2024 | 2.3900 | 2.4400 | 2.3500 | 2.4200 | 2.4200 | 591,400 |
29 Apr 2024 | 2.5900 | 2.5900 | 2.4200 | 2.4200 | 2.4200 | 767,800 |
26 Apr 2024 | 2.5900 | 2.6100 | 2.5400 | 2.5800 | 2.5800 | 603,700 |
25 Apr 2024 | 2.6300 | 2.6400 | 2.5400 | 2.5800 | 2.5800 | 527,300 |
24 Apr 2024 | 2.7200 | 2.7300 | 2.6700 | 2.6900 | 2.6900 | 630,700 |
23 Apr 2024 | 2.5100 | 2.7500 | 2.5100 | 2.7200 | 2.7200 | 1,631,200 |
22 Apr 2024 | 2.6000 | 2.6900 | 2.5100 | 2.5400 | 2.5400 | 1,467,900 |
19 Apr 2024 | 2.4800 | 2.6300 | 2.4200 | 2.6000 | 2.6000 | 1,397,800 |
18 Apr 2024 | 2.4200 | 2.5200 | 2.4000 | 2.5000 | 2.5000 | 1,370,800 |
17 Apr 2024 | 2.4700 | 2.5000 | 2.3500 | 2.4200 | 2.4200 | 934,000 |
16 Apr 2024 | 2.3000 | 2.4700 | 2.2600 | 2.4500 | 2.4500 | 1,469,500 |
15 Apr 2024 | 2.4000 | 2.4800 | 2.3200 | 2.3200 | 2.3200 | 1,173,700 |
12 Apr 2024 | 2.4100 | 2.4500 | 2.3300 | 2.3800 | 2.3800 | 548,200 |
11 Apr 2024 | 2.4000 | 2.4400 | 2.3200 | 2.4100 | 2.4100 | 544,400 |
10 Apr 2024 | 2.3400 | 2.4500 | 2.3100 | 2.4000 | 2.4000 | 983,200 |
09 Apr 2024 | 2.5300 | 2.5600 | 2.3900 | 2.4500 | 2.4500 | 514,000 |
08 Apr 2024 | 2.3600 | 2.5100 | 2.3400 | 2.4900 | 2.4900 | 744,100 |
05 Apr 2024 | 2.3600 | 2.3800 | 2.2400 | 2.3400 | 2.3400 | 708,700 |
04 Apr 2024 | 2.3400 | 2.4900 | 2.3400 | 2.3500 | 2.3500 | 1,050,200 |
03 Apr 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3400 | 2.3400 | 452,900 |
02 Apr 2024 | 2.2600 | 2.3200 | 2.2500 | 2.3100 | 2.3100 | 595,000 |
01 Apr 2024 | 2.3900 | 2.4600 | 2.3200 | 2.3300 | 2.3300 | 647,600 |
28 Mar 2024 | 2.3200 | 2.4400 | 2.3200 | 2.4400 | 2.4400 | 945,500 |
27 Mar 2024 | 2.2300 | 2.3400 | 2.2200 | 2.3300 | 2.3300 | 654,900 |
26 Mar 2024 | 2.2500 | 2.3200 | 2.2200 | 2.2200 | 2.2200 | 489,200 |
25 Mar 2024 | 2.2200 | 2.2900 | 2.2100 | 2.2200 | 2.2200 | 207,900 |
22 Mar 2024 | 2.2800 | 2.2800 | 2.1400 | 2.2200 | 2.2200 | 482,200 |
21 Mar 2024 | 2.1800 | 2.2800 | 2.1700 | 2.2600 | 2.2600 | 654,600 |
20 Mar 2024 | 2.0400 | 2.2000 | 2.0400 | 2.1800 | 2.1800 | 627,200 |
19 Mar 2024 | 2.0100 | 2.0700 | 1.9700 | 2.0600 | 2.0600 | 673,000 |
18 Mar 2024 | 2.0300 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 520,300 |
15 Mar 2024 | 1.9900 | 2.0300 | 1.9800 | 2.0100 | 2.0100 | 1,090,000 |
14 Mar 2024 | 2.0400 | 2.0400 | 1.9700 | 1.9800 | 1.9800 | 492,300 |
13 Mar 2024 | 2.0700 | 2.1100 | 2.0200 | 2.0400 | 2.0400 | 363,600 |
12 Mar 2024 | 2.0900 | 2.1000 | 2.0400 | 2.0700 | 2.0700 | 384,200 |
11 Mar 2024 | 2.0500 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 525,000 |
08 Mar 2024 | 2.0700 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 453,600 |
07 Mar 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0300 | 2.0300 | 517,000 |
06 Mar 2024 | 1.9800 | 2.0200 | 1.9800 | 1.9900 | 1.9900 | 369,700 |
05 Mar 2024 | 2.0000 | 2.0300 | 1.9500 | 1.9600 | 1.9600 | 919,000 |
04 Mar 2024 | 2.1000 | 2.1200 | 1.9900 | 2.0000 | 2.0000 | 1,019,300 |
01 Mar 2024 | 2.1500 | 2.1900 | 2.0900 | 2.1100 | 2.1100 | 637,000 |
29 Feb 2024 | 2.1400 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 440,200 |
28 Feb 2024 | 2.1200 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 620,400 |
27 Feb 2024 | 2.1200 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 583,400 |
26 Feb 2024 | 2.0500 | 2.1900 | 2.0400 | 2.1100 | 2.1100 | 949,600 |
23 Feb 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 872,400 |
22 Feb 2024 | 2.2700 | 2.3000 | 1.9500 | 1.9900 | 1.9900 | 2,657,300 |
21 Feb 2024 | 2.2500 | 2.2800 | 2.1900 | 2.2100 | 2.2100 | 564,800 |
20 Feb 2024 | 2.2300 | 2.3200 | 2.2100 | 2.2500 | 2.2500 | 780,900 |
16 Feb 2024 | 2.3600 | 2.3700 | 2.2500 | 2.2500 | 2.2500 | 536,100 |
15 Feb 2024 | 2.3200 | 2.3800 | 2.3000 | 2.3800 | 2.3800 | 502,800 |
14 Feb 2024 | 2.2500 | 2.2900 | 2.2100 | 2.2900 | 2.2900 | 354,000 |
13 Feb 2024 | 2.2600 | 2.2700 | 2.1900 | 2.2000 | 2.2000 | 690,400 |
12 Feb 2024 | 2.2500 | 2.4000 | 2.2500 | 2.3300 | 2.3300 | 652,800 |
09 Feb 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2500 | 2.2500 | 402,300 |
08 Feb 2024 | 2.2100 | 2.2500 | 2.1700 | 2.2000 | 2.2000 | 789,100 |
07 Feb 2024 | 2.3500 | 2.3500 | 2.1400 | 2.2100 | 2.2100 | 1,045,900 |
06 Feb 2024 | 2.3400 | 2.4000 | 2.3200 | 2.3400 | 2.3400 | 451,600 |
05 Feb 2024 | 2.3500 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 610,400 |
02 Feb 2024 | 2.4700 | 2.5100 | 2.3900 | 2.3900 | 2.3900 | 542,000 |
01 Feb 2024 | 2.4600 | 2.5200 | 2.4300 | 2.5000 | 2.5000 | 564,300 |
31 Jan 2024 | 2.6000 | 2.6000 | 2.4700 | 2.4700 | 2.4700 | 578,800 |
30 Jan 2024 | 2.5900 | 2.6200 | 2.5600 | 2.6000 | 2.6000 | 679,600 |
29 Jan 2024 | 2.5800 | 2.6200 | 2.5500 | 2.5900 | 2.5900 | 524,900 |
26 Jan 2024 | 2.5700 | 2.6300 | 2.5300 | 2.5900 | 2.5900 | 472,700 |
25 Jan 2024 | 2.5600 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 672,300 |
24 Jan 2024 | 2.4900 | 2.5500 | 2.4400 | 2.5100 | 2.5100 | 771,700 |
23 Jan 2024 | 2.3800 | 2.4700 | 2.3500 | 2.4400 | 2.4400 | 813,300 |
22 Jan 2024 | 2.2900 | 2.3900 | 2.2800 | 2.3800 | 2.3800 | 604,600 |
19 Jan 2024 | 2.3000 | 2.3400 | 2.2400 | 2.2700 | 2.2700 | 740,600 |
18 Jan 2024 | 2.2800 | 2.3100 | 2.2500 | 2.2700 | 2.2700 | 333,500 |
17 Jan 2024 | 2.2000 | 2.2700 | 2.1900 | 2.2600 | 2.2600 | 344,600 |
16 Jan 2024 | 2.3100 | 2.3100 | 2.1900 | 2.2300 | 2.2300 | 563,400 |
12 Jan 2024 | 2.4300 | 2.4600 | 2.3200 | 2.3200 | 2.3200 | 534,100 |
11 Jan 2024 | 2.3500 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 563,600 |
10 Jan 2024 | 2.2800 | 2.3800 | 2.2600 | 2.3600 | 2.3600 | 773,300 |
09 Jan 2024 | 2.3000 | 2.3300 | 2.2800 | 2.2800 | 2.2800 | 415,100 |
08 Jan 2024 | 2.3400 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 353,200 |
05 Jan 2024 | 2.3000 | 2.3600 | 2.2800 | 2.3300 | 2.3300 | 933,500 |
04 Jan 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 395,900 |
03 Jan 2024 | 2.3700 | 2.3700 | 2.2900 | 2.3000 | 2.3000 | 519,100 |
02 Jan 2024 | 2.3000 | 2.4000 | 2.2600 | 2.3700 | 2.3700 | 940,200 |
29 Dec 2023 | 2.4300 | 2.4400 | 2.2900 | 2.3000 | 2.3000 | 984,200 |
28 Dec 2023 | 2.4400 | 2.5400 | 2.4300 | 2.4400 | 2.4400 | 809,200 |
27 Dec 2023 | 2.5100 | 2.5100 | 2.3700 | 2.4600 | 2.4600 | 1,069,200 |
26 Dec 2023 | 2.5900 | 2.6000 | 2.4300 | 2.4800 | 2.4800 | 713,400 |
22 Dec 2023 | 2.6200 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 729,700 |
21 Dec 2023 | 2.5300 | 2.6200 | 2.4900 | 2.6200 | 2.6200 | 1,079,600 |
20 Dec 2023 | 2.5800 | 2.5900 | 2.4900 | 2.5300 | 2.5300 | 1,307,600 |
19 Dec 2023 | 2.4900 | 2.6000 | 2.4500 | 2.5700 | 2.5700 | 977,100 |
18 Dec 2023 | 2.4500 | 2.4700 | 2.3800 | 2.4300 | 2.4300 | 886,800 |
15 Dec 2023 | 2.4500 | 2.4800 | 2.3100 | 2.4400 | 2.4400 | 2,141,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |