Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 245 |
02 May 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 25,700 |
01 May 2024 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | 2.4700 | 87,800 |
30 Apr 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 11,700 |
29 Apr 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 27,700 |
26 Apr 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2,000 |
25 Apr 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 12,900 |
24 Apr 2024 | 2.4600 | 2.4800 | 2.4600 | 2.4800 | 2.4800 | 22,800 |
23 Apr 2024 | 2.4600 | 2.4700 | 2.4600 | 2.4600 | 2.4600 | 2,000 |
22 Apr 2024 | 2.4600 | 2.4700 | 2.4600 | 2.4700 | 2.4700 | 27,200 |
19 Apr 2024 | 2.4600 | 2.4700 | 2.4600 | 2.4600 | 2.4600 | 11,700 |
18 Apr 2024 | 2.4600 | 2.4700 | 2.4600 | 2.4700 | 2.4700 | 2,300 |
17 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 10,900 |
16 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 1,200 |
15 Apr 2024 | 2.4600 | 2.4700 | 2.4600 | 2.4600 | 2.4600 | 7,600 |
12 Apr 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 7,300 |
11 Apr 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4600 | 2.4600 | 47,900 |
10 Apr 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 17,100 |
09 Apr 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | 4,100 |
08 Apr 2024 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | 66,400 |
05 Apr 2024 | 2.4600 | 2.4700 | 2.4500 | 2.4600 | 2.4600 | 77,800 |
04 Apr 2024 | 2.4700 | 2.4700 | 2.4500 | 2.4600 | 2.4600 | 120,700 |
03 Apr 2024 | 2.4600 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 355,500 |
02 Apr 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0100 | 2.0100 | 29,900 |
01 Apr 2024 | 2.0900 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 33,500 |
28 Mar 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0600 | 2.0600 | 38,300 |
27 Mar 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 300 |
26 Mar 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 11,000 |
25 Mar 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 13,300 |
22 Mar 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 100 |
21 Mar 2024 | 2.0100 | 2.0300 | 2.0100 | 2.0100 | 2.0100 | 9,400 |
20 Mar 2024 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 900 |
19 Mar 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 1,500 |
18 Mar 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0200 | 2.0200 | 5,100 |
15 Mar 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 23,400 |
14 Mar 2024 | 2.0100 | 2.0100 | 1.9800 | 2.0000 | 2.0000 | 96,100 |
13 Mar 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 34,000 |
12 Mar 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 17,900 |
11 Mar 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0200 | 2.0200 | 23,300 |
08 Mar 2024 | 2.0300 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 18,600 |
07 Mar 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 17,300 |
06 Mar 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 1,600 |
05 Mar 2024 | 2.0200 | 2.0400 | 2.0100 | 2.0400 | 2.0400 | 33,700 |
04 Mar 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 34,800 |
01 Mar 2024 | 2.0300 | 2.0500 | 2.0300 | 2.0400 | 2.0400 | 14,000 |
29 Feb 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 18,100 |
28 Feb 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 14,400 |
27 Feb 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 37,900 |
26 Feb 2024 | 2.0300 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 17,000 |
23 Feb 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 27,000 |
22 Feb 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 31,400 |
21 Feb 2024 | 2.0500 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 58,700 |
20 Feb 2024 | 2.0800 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 9,400 |
16 Feb 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 71,500 |
15 Feb 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 15,000 |
14 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 20,500 |
13 Feb 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | 33,600 |
12 Feb 2024 | 2.0700 | 2.0800 | 2.0700 | 2.0700 | 2.0700 | 12,700 |
09 Feb 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | 35,300 |
08 Feb 2024 | 2.1100 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | 123,400 |
07 Feb 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | 2.1100 | 38,400 |
06 Feb 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 34,800 |
05 Feb 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1500 | 2.1500 | 66,200 |
02 Feb 2024 | 2.2400 | 2.2500 | 2.0500 | 2.1600 | 2.1600 | 399,600 |
01 Feb 2024 | 1.5400 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 9,500 |
31 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3,600 |
30 Jan 2024 | 1.4900 | 1.5600 | 1.4900 | 1.5200 | 1.5200 | 1,100 |
29 Jan 2024 | 1.5100 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 5,600 |
26 Jan 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 4,700 |
25 Jan 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 3,500 |
24 Jan 2024 | 1.5100 | 1.5300 | 1.4000 | 1.5300 | 1.5300 | 5,100 |
23 Jan 2024 | 1.5700 | 1.5700 | 1.4900 | 1.5400 | 1.5400 | 27,700 |
22 Jan 2024 | 1.5800 | 1.5800 | 1.4100 | 1.5700 | 1.5700 | 12,700 |
19 Jan 2024 | 1.7000 | 1.7000 | 1.5800 | 1.5900 | 1.5900 | 1,300 |
18 Jan 2024 | 1.6300 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 8,800 |
17 Jan 2024 | 1.6500 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 13,600 |
16 Jan 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 10,700 |
15 Jan 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 6,400 |
12 Jan 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 2,100 |
11 Jan 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 16,200 |
10 Jan 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 18,200 |
09 Jan 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 5,600 |
08 Jan 2024 | 1.7100 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 6,100 |
05 Jan 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 8,100 |
04 Jan 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 5,100 |
03 Jan 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 4,500 |
02 Jan 2024 | 1.8100 | 1.8300 | 1.7500 | 1.7600 | 1.7600 | 4,600 |
29 Dec 2023 | 1.8000 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | 10,500 |
28 Dec 2023 | 1.7300 | 1.8300 | 1.7300 | 1.7400 | 1.7400 | 35,500 |
27 Dec 2023 | 1.6600 | 1.8400 | 1.6500 | 1.6600 | 1.6600 | 31,700 |
22 Dec 2023 | 1.6500 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 15,200 |
21 Dec 2023 | 1.6400 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 14,600 |
20 Dec 2023 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 1,000 |
19 Dec 2023 | 1.6600 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 7,500 |
18 Dec 2023 | 1.6200 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 76,100 |
15 Dec 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 16,200 |
14 Dec 2023 | 1.7500 | 1.7500 | 1.6400 | 1.6500 | 1.6500 | 11,400 |
13 Dec 2023 | 1.6200 | 1.7100 | 1.5500 | 1.7100 | 1.7100 | 27,200 |
12 Dec 2023 | 1.6800 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 27,100 |
11 Dec 2023 | 1.7500 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 22,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |