Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.6800 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 843,012 |
01 May 2024 | 1.8000 | 1.9300 | 1.6200 | 1.6200 | 1.6200 | 982,200 |
30 Apr 2024 | 1.5600 | 1.9000 | 1.5100 | 1.8000 | 1.8000 | 1,450,300 |
29 Apr 2024 | 1.6400 | 1.7300 | 1.5400 | 1.5500 | 1.5500 | 1,141,500 |
26 Apr 2024 | 1.6800 | 1.7600 | 1.6300 | 1.6400 | 1.6400 | 1,015,400 |
25 Apr 2024 | 1.8000 | 1.8100 | 1.7000 | 1.7100 | 1.7100 | 548,000 |
24 Apr 2024 | 1.9900 | 1.9900 | 1.7900 | 1.8600 | 1.8600 | 664,800 |
23 Apr 2024 | 1.8000 | 1.8600 | 1.7400 | 1.8400 | 1.8400 | 1,231,600 |
22 Apr 2024 | 1.9400 | 2.0500 | 1.8000 | 1.8000 | 1.8000 | 1,477,700 |
19 Apr 2024 | 2.1700 | 2.1700 | 1.8800 | 1.9300 | 1.9300 | 1,163,200 |
18 Apr 2024 | 2.2900 | 2.3600 | 2.1500 | 2.1600 | 2.1600 | 876,000 |
17 Apr 2024 | 2.1600 | 2.3900 | 2.1600 | 2.2800 | 2.2800 | 846,000 |
16 Apr 2024 | 2.2400 | 2.3300 | 2.1400 | 2.1500 | 2.1500 | 599,100 |
15 Apr 2024 | 2.4000 | 2.4700 | 2.2200 | 2.2600 | 2.2600 | 763,600 |
12 Apr 2024 | 2.5000 | 2.5300 | 2.3200 | 2.4000 | 2.4000 | 520,200 |
11 Apr 2024 | 2.5700 | 2.5700 | 2.4800 | 2.5100 | 2.5100 | 485,400 |
10 Apr 2024 | 2.6800 | 2.7300 | 2.4200 | 2.4500 | 2.4500 | 959,300 |
09 Apr 2024 | 2.6200 | 2.7100 | 2.5900 | 2.6800 | 2.6800 | 763,800 |
08 Apr 2024 | 2.8100 | 2.8100 | 2.5600 | 2.5900 | 2.5900 | 698,800 |
05 Apr 2024 | 2.8100 | 2.8300 | 2.6600 | 2.7500 | 2.7500 | 392,000 |
04 Apr 2024 | 2.7900 | 2.8600 | 2.6800 | 2.7100 | 2.7100 | 404,700 |
03 Apr 2024 | 3.0000 | 3.0200 | 2.7200 | 2.7700 | 2.7700 | 586,200 |
02 Apr 2024 | 3.0100 | 3.1600 | 2.9100 | 2.9600 | 2.9600 | 391,800 |
01 Apr 2024 | 3.0600 | 3.1400 | 3.0000 | 3.0400 | 3.0400 | 719,900 |
28 Mar 2024 | 3.0700 | 3.1100 | 2.9000 | 3.0000 | 3.0000 | 652,800 |
27 Mar 2024 | 2.9100 | 3.1800 | 2.8100 | 3.1800 | 3.1800 | 675,000 |
26 Mar 2024 | 2.8600 | 2.8900 | 2.7800 | 2.8500 | 2.8500 | 227,100 |
25 Mar 2024 | 2.9700 | 3.0200 | 2.7700 | 2.8200 | 2.8200 | 320,300 |
22 Mar 2024 | 2.9000 | 3.0200 | 2.8500 | 2.9300 | 2.9300 | 205,600 |
21 Mar 2024 | 3.0300 | 3.1400 | 2.8700 | 2.8800 | 2.8800 | 289,000 |
20 Mar 2024 | 2.9600 | 3.1000 | 2.8700 | 3.0500 | 3.0500 | 633,200 |
19 Mar 2024 | 2.7800 | 3.0300 | 2.7700 | 2.9300 | 2.9300 | 431,700 |
18 Mar 2024 | 2.6100 | 2.8700 | 2.5800 | 2.8000 | 2.8000 | 468,200 |
15 Mar 2024 | 2.6400 | 2.6900 | 2.5400 | 2.5600 | 2.5600 | 243,700 |
14 Mar 2024 | 2.5800 | 2.6800 | 2.5100 | 2.6100 | 2.6100 | 178,000 |
13 Mar 2024 | 2.6100 | 2.7500 | 2.5000 | 2.5500 | 2.5500 | 424,600 |
12 Mar 2024 | 2.5200 | 2.7100 | 2.5100 | 2.6200 | 2.6200 | 323,500 |
11 Mar 2024 | 2.7100 | 2.8700 | 2.5200 | 2.5600 | 2.5600 | 262,800 |
08 Mar 2024 | 2.8400 | 2.9500 | 2.6900 | 2.7300 | 2.7300 | 419,400 |
07 Mar 2024 | 2.9200 | 2.9900 | 2.7300 | 2.8000 | 2.8000 | 331,800 |
06 Mar 2024 | 2.9600 | 3.0300 | 2.8600 | 2.9000 | 2.9000 | 254,600 |
05 Mar 2024 | 3.0500 | 3.0500 | 2.8400 | 2.9000 | 2.9000 | 167,600 |
04 Mar 2024 | 3.0500 | 3.0800 | 2.9800 | 3.0400 | 3.0400 | 197,900 |
01 Mar 2024 | 2.8700 | 3.0700 | 2.8700 | 3.0100 | 3.0100 | 217,000 |
29 Feb 2024 | 2.9100 | 3.0600 | 2.8600 | 2.8900 | 2.8900 | 191,200 |
28 Feb 2024 | 3.0100 | 3.0800 | 2.8600 | 2.8700 | 2.8700 | 234,300 |
27 Feb 2024 | 3.0900 | 3.0900 | 2.9800 | 3.0200 | 3.0200 | 193,000 |
26 Feb 2024 | 2.8700 | 3.1100 | 2.8400 | 3.0600 | 3.0600 | 249,300 |
23 Feb 2024 | 2.8900 | 2.9700 | 2.8100 | 2.9000 | 2.9000 | 241,900 |
22 Feb 2024 | 3.0300 | 3.0700 | 2.9000 | 2.9300 | 2.9300 | 248,800 |
21 Feb 2024 | 3.2400 | 3.2500 | 2.9800 | 2.9900 | 2.9900 | 316,500 |
20 Feb 2024 | 3.2000 | 3.3600 | 3.1100 | 3.3300 | 3.3300 | 389,000 |
16 Feb 2024 | 3.0900 | 3.2200 | 2.9900 | 3.2200 | 3.2200 | 321,900 |
15 Feb 2024 | 3.1000 | 3.1500 | 2.9600 | 3.0900 | 3.0900 | 201,700 |
14 Feb 2024 | 3.1100 | 3.1500 | 3.0200 | 3.0800 | 3.0800 | 168,600 |
13 Feb 2024 | 2.9700 | 3.1400 | 2.9300 | 3.0900 | 3.0900 | 499,700 |
12 Feb 2024 | 3.3100 | 3.3800 | 3.0200 | 3.1100 | 3.1100 | 430,200 |
09 Feb 2024 | 3.2000 | 3.3300 | 3.1600 | 3.2900 | 3.2900 | 216,800 |
08 Feb 2024 | 3.1500 | 3.3400 | 3.1200 | 3.2000 | 3.2000 | 359,800 |
07 Feb 2024 | 3.1800 | 3.2500 | 3.0900 | 3.1800 | 3.1800 | 257,000 |
06 Feb 2024 | 3.1100 | 3.2800 | 3.1100 | 3.2000 | 3.2000 | 264,800 |
05 Feb 2024 | 2.9100 | 3.1500 | 2.8100 | 3.1300 | 3.1300 | 271,600 |
02 Feb 2024 | 2.9000 | 3.0400 | 2.7200 | 2.9500 | 2.9500 | 319,800 |
01 Feb 2024 | 3.0300 | 3.0300 | 2.7200 | 2.9300 | 2.9300 | 598,400 |
31 Jan 2024 | 3.3700 | 3.4700 | 2.9200 | 3.0000 | 3.0000 | 635,300 |
30 Jan 2024 | 3.1800 | 3.4000 | 3.0600 | 3.4000 | 3.4000 | 242,700 |
29 Jan 2024 | 3.1600 | 3.5000 | 3.1600 | 3.2000 | 3.2000 | 613,600 |
26 Jan 2024 | 3.1400 | 3.2400 | 3.1000 | 3.1800 | 3.1800 | 204,100 |
25 Jan 2024 | 3.0700 | 3.2300 | 2.9400 | 3.1600 | 3.1600 | 221,800 |
24 Jan 2024 | 3.5000 | 3.5200 | 2.9000 | 3.0700 | 3.0700 | 494,200 |
23 Jan 2024 | 3.1200 | 3.5300 | 3.0600 | 3.4900 | 3.4900 | 649,900 |
22 Jan 2024 | 2.9000 | 3.1800 | 2.9000 | 3.1200 | 3.1200 | 355,400 |
19 Jan 2024 | 3.0300 | 3.0900 | 2.9100 | 2.9800 | 2.9800 | 270,200 |
18 Jan 2024 | 2.8400 | 3.1200 | 2.6600 | 3.0600 | 3.0600 | 365,400 |
17 Jan 2024 | 2.8200 | 2.9400 | 2.4500 | 2.8700 | 2.8700 | 760,000 |
16 Jan 2024 | 3.1200 | 3.1600 | 2.8700 | 2.9100 | 2.9100 | 339,600 |
12 Jan 2024 | 3.0000 | 3.1800 | 2.9900 | 3.1100 | 3.1100 | 280,600 |
11 Jan 2024 | 2.9900 | 3.1400 | 2.7200 | 3.0300 | 3.0300 | 488,800 |
10 Jan 2024 | 3.0100 | 3.1300 | 2.9200 | 2.9700 | 2.9700 | 277,800 |
09 Jan 2024 | 2.9300 | 3.0700 | 2.8300 | 3.0200 | 3.0200 | 273,500 |
08 Jan 2024 | 2.7800 | 2.9100 | 2.7800 | 2.9000 | 2.9000 | 142,900 |
05 Jan 2024 | 2.9600 | 2.9600 | 2.6700 | 2.8000 | 2.8000 | 381,800 |
04 Jan 2024 | 3.1000 | 3.2500 | 2.7500 | 3.0000 | 3.0000 | 702,500 |
03 Jan 2024 | 2.8000 | 3.0500 | 2.6700 | 3.0300 | 3.0300 | 649,800 |
02 Jan 2024 | 2.3200 | 2.7200 | 2.2000 | 2.7200 | 2.7200 | 375,200 |
29 Dec 2023 | 2.4800 | 2.5100 | 2.3300 | 2.3600 | 2.3600 | 152,500 |
28 Dec 2023 | 2.4900 | 2.5600 | 2.3800 | 2.5100 | 2.5100 | 296,500 |
27 Dec 2023 | 2.5200 | 2.6500 | 2.4300 | 2.4900 | 2.4900 | 311,800 |
26 Dec 2023 | 2.5600 | 2.7600 | 2.4200 | 2.5200 | 2.5200 | 542,700 |
22 Dec 2023 | 2.2200 | 2.5700 | 2.2200 | 2.5400 | 2.5400 | 1,137,200 |
21 Dec 2023 | 2.1200 | 2.1600 | 1.9900 | 2.1300 | 2.1300 | 264,300 |
20 Dec 2023 | 2.1100 | 2.1800 | 2.0000 | 2.0500 | 2.0500 | 285,300 |
19 Dec 2023 | 2.0000 | 2.1700 | 1.9700 | 2.1300 | 2.1300 | 412,000 |
18 Dec 2023 | 2.0300 | 2.0400 | 1.9200 | 1.9700 | 1.9700 | 318,900 |
15 Dec 2023 | 2.0200 | 2.1400 | 1.9200 | 1.9800 | 1.9800 | 359,700 |
14 Dec 2023 | 1.9000 | 2.0000 | 1.7500 | 2.0000 | 2.0000 | 328,000 |
13 Dec 2023 | 1.7500 | 1.9500 | 1.7200 | 1.8700 | 1.8700 | 364,500 |
12 Dec 2023 | 1.6400 | 1.8000 | 1.5900 | 1.7600 | 1.7600 | 281,100 |
11 Dec 2023 | 1.6500 | 1.6800 | 1.5800 | 1.6200 | 1.6200 | 92,700 |
08 Dec 2023 | 1.5900 | 1.6400 | 1.5200 | 1.6100 | 1.6100 | 39,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |