Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 1.9000 | 1.9100 | 1.8600 | 1.8900 | 1.8900 | 39,700 |
30 Apr 2024 | 1.9000 | 1.9000 | 1.8800 | 1.8900 | 1.8900 | 7,600 |
29 Apr 2024 | 1.9100 | 1.9500 | 1.8700 | 1.9000 | 1.9000 | 40,400 |
26 Apr 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 26,100 |
25 Apr 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 19,600 |
24 Apr 2024 | 1.9500 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 20,000 |
23 Apr 2024 | 2.0400 | 2.0500 | 1.9100 | 1.9400 | 1.9400 | 37,000 |
22 Apr 2024 | 2.0000 | 2.0600 | 1.9700 | 1.9900 | 1.9900 | 17,300 |
19 Apr 2024 | 2.0500 | 2.0900 | 1.9900 | 2.0100 | 2.0100 | 26,200 |
18 Apr 2024 | 2.0400 | 2.1000 | 1.9500 | 2.0200 | 2.0200 | 53,900 |
17 Apr 2024 | 2.0500 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 23,500 |
16 Apr 2024 | 2.0900 | 2.1600 | 2.0100 | 2.0700 | 2.0700 | 141,400 |
15 Apr 2024 | 2.1300 | 2.2100 | 2.0900 | 2.1100 | 2.1100 | 97,100 |
12 Apr 2024 | 2.1200 | 2.1600 | 2.0700 | 2.1600 | 2.1600 | 62,700 |
11 Apr 2024 | 2.1100 | 2.1300 | 2.1000 | 2.1100 | 2.1100 | 28,100 |
10 Apr 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 20,000 |
09 Apr 2024 | 2.1800 | 2.1900 | 2.1400 | 2.1400 | 2.1400 | 8,700 |
08 Apr 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 86,400 |
05 Apr 2024 | 2.2000 | 2.2600 | 2.1100 | 2.1500 | 2.1500 | 160,000 |
04 Apr 2024 | 2.2000 | 2.2600 | 2.1800 | 2.2000 | 2.2000 | 35,100 |
03 Apr 2024 | 2.1500 | 2.2800 | 2.1500 | 2.2700 | 2.2700 | 45,900 |
02 Apr 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1700 | 2.1700 | 19,700 |
01 Apr 2024 | 2.1800 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 82,200 |
28 Mar 2024 | 2.1900 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 45,600 |
27 Mar 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 15,900 |
26 Mar 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 23,600 |
25 Mar 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1700 | 2.1700 | 33,700 |
22 Mar 2024 | 2.1800 | 2.2300 | 2.1600 | 2.1900 | 2.1900 | 9,000 |
21 Mar 2024 | 2.2900 | 2.2900 | 2.1600 | 2.2000 | 2.2000 | 139,600 |
20 Mar 2024 | 2.1900 | 2.2600 | 2.1700 | 2.2600 | 2.2600 | 132,600 |
19 Mar 2024 | 2.2800 | 2.3200 | 2.1900 | 2.2000 | 2.2000 | 32,500 |
18 Mar 2024 | 2.2100 | 2.2900 | 2.2000 | 2.2500 | 2.2500 | 37,000 |
15 Mar 2024 | 2.2700 | 2.2900 | 2.2100 | 2.2300 | 2.2300 | 36,400 |
14 Mar 2024 | 2.3100 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 28,300 |
13 Mar 2024 | 2.3000 | 2.3700 | 2.2700 | 2.3300 | 2.3300 | 47,100 |
12 Mar 2024 | 2.1900 | 2.3000 | 2.1900 | 2.2900 | 2.2900 | 64,200 |
11 Mar 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 36,800 |
08 Mar 2024 | 2.2400 | 2.2600 | 2.1800 | 2.2500 | 2.2500 | 60,100 |
07 Mar 2024 | 2.1400 | 2.2100 | 2.1100 | 2.2000 | 2.2000 | 78,300 |
06 Mar 2024 | 2.1500 | 2.1700 | 2.1000 | 2.1600 | 2.1600 | 117,200 |
05 Mar 2024 | 2.1600 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 53,700 |
04 Mar 2024 | 2.1700 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 47,800 |
01 Mar 2024 | 2.2400 | 2.2700 | 2.1600 | 2.2400 | 2.2400 | 59,800 |
29 Feb 2024 | 2.1900 | 2.2800 | 2.1900 | 2.2400 | 2.2400 | 17,800 |
28 Feb 2024 | 2.1700 | 2.2800 | 2.1700 | 2.2700 | 2.2700 | 108,800 |
27 Feb 2024 | 2.1800 | 2.2200 | 2.1100 | 2.1900 | 2.1900 | 66,200 |
26 Feb 2024 | 2.1100 | 2.1700 | 2.1100 | 2.1600 | 2.1600 | 36,500 |
23 Feb 2024 | 2.1200 | 2.1600 | 2.1100 | 2.1200 | 2.1200 | 31,100 |
22 Feb 2024 | 2.2300 | 2.2300 | 2.0700 | 2.1200 | 2.1200 | 61,400 |
21 Feb 2024 | 2.1700 | 2.2200 | 2.1600 | 2.1900 | 2.1900 | 14,200 |
20 Feb 2024 | 2.2300 | 2.2700 | 2.1600 | 2.2000 | 2.2000 | 41,100 |
16 Feb 2024 | 2.1900 | 2.2100 | 2.1300 | 2.2100 | 2.2100 | 94,700 |
15 Feb 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 46,100 |
14 Feb 2024 | 2.1300 | 2.2200 | 2.1200 | 2.1400 | 2.1400 | 28,000 |
13 Feb 2024 | 2.1500 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 66,500 |
12 Feb 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 43,800 |
09 Feb 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1600 | 2.1600 | 21,500 |
08 Feb 2024 | 2.1500 | 2.1900 | 2.1200 | 2.1600 | 2.1600 | 21,800 |
07 Feb 2024 | 2.1500 | 2.2100 | 2.1200 | 2.1400 | 2.1400 | 60,200 |
06 Feb 2024 | 2.1800 | 2.2300 | 2.1100 | 2.1600 | 2.1600 | 59,600 |
05 Feb 2024 | 2.1800 | 2.2200 | 2.0800 | 2.1400 | 2.1400 | 42,000 |
02 Feb 2024 | 2.2800 | 2.3700 | 2.1700 | 2.2400 | 2.2400 | 47,200 |
01 Feb 2024 | 2.3000 | 2.3700 | 2.1800 | 2.2600 | 2.2600 | 85,500 |
31 Jan 2024 | 2.3500 | 2.3900 | 2.2900 | 2.3200 | 2.3200 | 41,300 |
30 Jan 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3700 | 2.3700 | 28,500 |
29 Jan 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3800 | 2.3800 | 50,300 |
26 Jan 2024 | 2.3700 | 2.3700 | 2.3200 | 2.3400 | 2.3400 | 24,400 |
25 Jan 2024 | 2.3500 | 2.4100 | 2.3500 | 2.3700 | 2.3700 | 23,500 |
24 Jan 2024 | 2.2900 | 2.4000 | 2.2700 | 2.3800 | 2.3800 | 218,900 |
23 Jan 2024 | 2.3800 | 2.3800 | 2.2200 | 2.3100 | 2.3100 | 65,000 |
22 Jan 2024 | 2.3000 | 2.4000 | 2.2800 | 2.3700 | 2.3700 | 51,500 |
19 Jan 2024 | 2.4000 | 2.4200 | 2.3000 | 2.3500 | 2.3500 | 37,300 |
18 Jan 2024 | 2.2800 | 2.3500 | 2.2500 | 2.3400 | 2.3400 | 49,000 |
17 Jan 2024 | 2.2500 | 2.3000 | 2.1500 | 2.2800 | 2.2800 | 103,100 |
16 Jan 2024 | 2.3100 | 2.3600 | 2.2600 | 2.2900 | 2.2900 | 48,100 |
12 Jan 2024 | 2.4900 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 41,000 |
11 Jan 2024 | 2.5000 | 2.5400 | 2.4200 | 2.4500 | 2.4500 | 60,000 |
10 Jan 2024 | 2.5800 | 2.6400 | 2.5000 | 2.5800 | 2.5800 | 34,500 |
09 Jan 2024 | 2.4100 | 2.5600 | 2.4100 | 2.5400 | 2.5400 | 46,700 |
08 Jan 2024 | 2.6200 | 2.6200 | 2.4700 | 2.5100 | 2.5100 | 94,500 |
05 Jan 2024 | 2.6600 | 2.6900 | 2.5500 | 2.5800 | 2.5800 | 97,200 |
04 Jan 2024 | 2.5600 | 2.6900 | 2.5600 | 2.6600 | 2.6600 | 127,400 |
03 Jan 2024 | 2.5700 | 2.6500 | 2.3100 | 2.5600 | 2.5600 | 123,100 |
02 Jan 2024 | 2.5900 | 2.7200 | 2.5100 | 2.6400 | 2.6400 | 114,300 |
29 Dec 2023 | 2.6700 | 2.6900 | 2.5700 | 2.6500 | 2.6500 | 125,500 |
28 Dec 2023 | 2.7400 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 125,700 |
27 Dec 2023 | 2.7300 | 2.7900 | 2.7000 | 2.7200 | 2.7200 | 166,400 |
26 Dec 2023 | 3.0500 | 3.0500 | 2.7100 | 2.7400 | 2.7400 | 185,500 |
22 Dec 2023 | 2.9600 | 3.1500 | 2.8400 | 2.9700 | 2.9700 | 462,200 |
21 Dec 2023 | 2.7700 | 2.9400 | 2.7700 | 2.9400 | 2.9400 | 321,400 |
20 Dec 2023 | 2.7100 | 2.8500 | 2.7000 | 2.8100 | 2.8100 | 621,000 |
19 Dec 2023 | 2.6000 | 2.8000 | 2.6000 | 2.7700 | 2.7700 | 457,500 |
18 Dec 2023 | 2.6600 | 2.8000 | 2.6600 | 2.7600 | 2.7600 | 468,500 |
15 Dec 2023 | 2.6800 | 2.8100 | 2.6000 | 2.7400 | 2.7400 | 99,500 |
14 Dec 2023 | 2.5800 | 2.7200 | 2.5600 | 2.6100 | 2.6100 | 97,000 |
13 Dec 2023 | 2.6100 | 2.6600 | 2.5500 | 2.6200 | 2.6200 | 77,000 |
12 Dec 2023 | 2.6400 | 2.6400 | 2.5500 | 2.6000 | 2.6000 | 204,600 |
11 Dec 2023 | 2.7300 | 2.8000 | 2.5000 | 2.6500 | 2.6500 | 235,600 |
08 Dec 2023 | 2.8000 | 2.8500 | 2.7900 | 2.8100 | 2.8100 | 243,300 |
07 Dec 2023 | 2.7100 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 221,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |