Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.2450 | 2.2600 | 2.2150 | 2.2450 | 2.2450 | 38,192 |
03 May 2024 | 2.2000 | 2.2300 | 2.1900 | 2.2050 | 2.2050 | 42,190 |
02 May 2024 | 2.2000 | 2.2000 | 2.1750 | 2.1900 | 2.1900 | 41,340 |
30 Apr 2024 | 2.2450 | 2.2450 | 2.2000 | 2.2050 | 2.2050 | 8,679 |
29 Apr 2024 | 2.2550 | 2.2550 | 2.2100 | 2.2300 | 2.2300 | 16,464 |
26 Apr 2024 | 2.2300 | 2.2600 | 2.2000 | 2.2450 | 2.2450 | 61,472 |
25 Apr 2024 | 2.2350 | 2.2450 | 2.1800 | 2.1800 | 2.1800 | 19,133 |
24 Apr 2024 | 2.2450 | 2.2550 | 2.2000 | 2.2350 | 2.2350 | 60,896 |
23 Apr 2024 | 2.1900 | 2.2650 | 2.1550 | 2.2600 | 2.2600 | 79,753 |
22 Apr 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1650 | 2.1650 | 34,564 |
19 Apr 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 61,255 |
18 Apr 2024 | 2.1500 | 2.1750 | 2.1250 | 2.1500 | 2.1500 | 72,009 |
17 Apr 2024 | 2.2050 | 2.2050 | 2.1350 | 2.1600 | 2.1600 | 126,844 |
16 Apr 2024 | 2.2500 | 2.2800 | 2.1700 | 2.2000 | 2.2000 | 88,136 |
15 Apr 2024 | 2.3400 | 2.3400 | 2.2600 | 2.2600 | 2.2600 | 89,612 |
12 Apr 2024 | 2.3500 | 2.3500 | 2.2950 | 2.3350 | 2.3350 | 29,152 |
11 Apr 2024 | 2.3500 | 2.3500 | 2.2950 | 2.3300 | 2.3300 | 22,161 |
10 Apr 2024 | 2.3800 | 2.3800 | 2.2900 | 2.3250 | 2.3250 | 58,020 |
09 Apr 2024 | 2.3150 | 2.3850 | 2.2850 | 2.3000 | 2.3000 | 84,732 |
08 Apr 2024 | 2.2100 | 2.3400 | 2.2100 | 2.3400 | 2.3400 | 71,278 |
05 Apr 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2050 | 2.2050 | 50,280 |
04 Apr 2024 | 2.2550 | 2.2950 | 2.2350 | 2.2650 | 2.2650 | 49,343 |
03 Apr 2024 | 2.2350 | 2.2850 | 2.2300 | 2.2800 | 2.2800 | 58,925 |
02 Apr 2024 | 2.2100 | 2.3650 | 2.2100 | 2.2300 | 2.2300 | 171,835 |
28 Mar 2024 | 2.1750 | 2.2050 | 2.1650 | 2.1850 | 2.1850 | 40,353 |
27 Mar 2024 | 2.1900 | 2.1950 | 2.1500 | 2.1900 | 2.1900 | 53,254 |
26 Mar 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1950 | 2.1950 | 26,812 |
25 Mar 2024 | 2.1700 | 2.2000 | 2.1550 | 2.1800 | 2.1800 | 32,842 |
22 Mar 2024 | 2.1600 | 2.2150 | 2.1500 | 2.1650 | 2.1650 | 25,864 |
21 Mar 2024 | 2.1900 | 2.2350 | 2.1500 | 2.1700 | 2.1700 | 47,500 |
20 Mar 2024 | 2.1800 | 2.2300 | 2.1800 | 2.1850 | 2.1850 | 33,363 |
19 Mar 2024 | 2.1850 | 2.2200 | 2.1750 | 2.2150 | 2.2150 | 28,628 |
18 Mar 2024 | 2.2000 | 2.2200 | 2.1650 | 2.1900 | 2.1900 | 62,181 |
15 Mar 2024 | 2.2200 | 2.2250 | 2.1550 | 2.1550 | 2.1550 | 62,397 |
14 Mar 2024 | 2.2400 | 2.2500 | 2.2150 | 2.2150 | 2.2150 | 18,039 |
13 Mar 2024 | 2.2050 | 2.2450 | 2.2000 | 2.2400 | 2.2400 | 26,141 |
12 Mar 2024 | 2.2300 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 51,360 |
11 Mar 2024 | 2.2900 | 2.3450 | 2.2250 | 2.2300 | 2.2300 | 73,303 |
08 Mar 2024 | 2.3100 | 2.3950 | 2.2900 | 2.2900 | 2.2900 | 32,046 |
07 Mar 2024 | 2.3100 | 2.3750 | 2.3100 | 2.3450 | 2.3450 | 47,021 |
06 Mar 2024 | 2.2800 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 208,070 |
05 Mar 2024 | 2.2350 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 100,530 |
04 Mar 2024 | 2.2450 | 2.3150 | 2.2000 | 2.2050 | 2.2050 | 44,124 |
01 Mar 2024 | 2.1950 | 2.2800 | 2.1900 | 2.2750 | 2.2750 | 50,898 |
29 Feb 2024 | 2.4000 | 2.4000 | 2.1200 | 2.1850 | 2.1850 | 324,174 |
28 Feb 2024 | 2.4000 | 2.4400 | 2.3300 | 2.3600 | 2.3600 | 60,657 |
27 Feb 2024 | 2.4000 | 2.4000 | 2.3350 | 2.3550 | 2.3550 | 41,897 |
26 Feb 2024 | 2.4000 | 2.4300 | 2.3600 | 2.4000 | 2.4000 | 49,946 |
23 Feb 2024 | 2.3250 | 2.4400 | 2.3250 | 2.4000 | 2.4000 | 105,470 |
22 Feb 2024 | 2.2850 | 2.3600 | 2.2450 | 2.3500 | 2.3500 | 83,917 |
21 Feb 2024 | 2.2650 | 2.2800 | 2.2400 | 2.2550 | 2.2550 | 23,209 |
20 Feb 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2900 | 2.2900 | 22,893 |
19 Feb 2024 | 2.2850 | 2.3050 | 2.2700 | 2.2850 | 2.2850 | 20,811 |
16 Feb 2024 | 2.3150 | 2.3250 | 2.2800 | 2.3050 | 2.3050 | 46,181 |
15 Feb 2024 | 2.2600 | 2.3250 | 2.2150 | 2.3100 | 2.3100 | 91,725 |
14 Feb 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2500 | 2.2500 | 21,380 |
13 Feb 2024 | 2.2700 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 36,138 |
12 Feb 2024 | 2.2400 | 2.3000 | 2.2300 | 2.2650 | 2.2650 | 52,440 |
09 Feb 2024 | 2.2500 | 2.2750 | 2.2300 | 2.2400 | 2.2400 | 61,604 |
08 Feb 2024 | 2.3000 | 2.3200 | 2.2550 | 2.2550 | 2.2550 | 47,154 |
07 Feb 2024 | 2.3500 | 2.3700 | 2.2800 | 2.2900 | 2.2900 | 96,149 |
06 Feb 2024 | 2.3500 | 2.3850 | 2.3200 | 2.3800 | 2.3800 | 113,510 |
05 Feb 2024 | 2.3450 | 2.3950 | 2.3300 | 2.3500 | 2.3500 | 111,948 |
02 Feb 2024 | 2.3850 | 2.4200 | 2.3200 | 2.3500 | 2.3500 | 81,213 |
01 Feb 2024 | 2.5000 | 2.5000 | 2.3850 | 2.3850 | 2.3850 | 70,582 |
31 Jan 2024 | 2.5150 | 2.5400 | 2.4650 | 2.4700 | 2.4700 | 45,061 |
30 Jan 2024 | 2.5850 | 2.5900 | 2.5000 | 2.5500 | 2.5500 | 55,470 |
29 Jan 2024 | 2.5200 | 2.5600 | 2.5000 | 2.5500 | 2.5500 | 23,153 |
26 Jan 2024 | 2.5800 | 2.6250 | 2.5100 | 2.5150 | 2.5150 | 146,062 |
25 Jan 2024 | 2.5800 | 2.5950 | 2.5400 | 2.5600 | 2.5600 | 51,952 |
24 Jan 2024 | 2.5200 | 2.5850 | 2.4900 | 2.5200 | 2.5200 | 85,399 |
23 Jan 2024 | 2.4800 | 2.5200 | 2.4500 | 2.5100 | 2.5100 | 26,194 |
22 Jan 2024 | 2.4500 | 2.5000 | 2.4500 | 2.4550 | 2.4550 | 42,236 |
19 Jan 2024 | 2.4500 | 2.4750 | 2.4500 | 2.4500 | 2.4500 | 54,487 |
18 Jan 2024 | 2.4900 | 2.4950 | 2.4500 | 2.4500 | 2.4500 | 54,175 |
17 Jan 2024 | 2.5300 | 2.5300 | 2.4450 | 2.4750 | 2.4750 | 81,760 |
16 Jan 2024 | 2.4750 | 2.5300 | 2.3900 | 2.5000 | 2.5000 | 106,382 |
15 Jan 2024 | 2.5050 | 2.5200 | 2.4750 | 2.4900 | 2.4900 | 62,312 |
12 Jan 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5500 | 2.5500 | 69,830 |
11 Jan 2024 | 2.5050 | 2.5550 | 2.5000 | 2.5450 | 2.5450 | 91,543 |
10 Jan 2024 | 2.5800 | 2.5900 | 2.4650 | 2.5050 | 2.5050 | 130,711 |
09 Jan 2024 | 2.6700 | 2.6700 | 2.5650 | 2.5800 | 2.5800 | 59,444 |
08 Jan 2024 | 2.6800 | 2.6900 | 2.5950 | 2.6100 | 2.6100 | 136,312 |
05 Jan 2024 | 2.7450 | 2.7450 | 2.6350 | 2.6950 | 2.6950 | 171,090 |
04 Jan 2024 | 2.6400 | 2.8000 | 2.5650 | 2.7600 | 2.7600 | 531,797 |
03 Jan 2024 | 2.6400 | 2.6400 | 2.5000 | 2.5200 | 2.5200 | 137,143 |
02 Jan 2024 | 2.6300 | 2.6900 | 2.5750 | 2.6400 | 2.6400 | 201,467 |
29 Dec 2023 | 2.5650 | 2.6450 | 2.5400 | 2.6200 | 2.6200 | 129,114 |
28 Dec 2023 | 2.5600 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 88,274 |
27 Dec 2023 | 2.5200 | 2.6000 | 2.5000 | 2.5400 | 2.5400 | 183,705 |
22 Dec 2023 | 2.5550 | 2.5750 | 2.4550 | 2.4750 | 2.4750 | 134,668 |
21 Dec 2023 | 2.5900 | 2.6050 | 2.5050 | 2.5150 | 2.5150 | 137,509 |
20 Dec 2023 | 2.4700 | 2.6650 | 2.4300 | 2.6500 | 2.6500 | 397,190 |
19 Dec 2023 | 2.6000 | 2.6850 | 2.4200 | 2.4600 | 2.4600 | 798,554 |
18 Dec 2023 | 2.3650 | 2.3900 | 2.3400 | 2.3450 | 2.3450 | 52,449 |
15 Dec 2023 | 2.3200 | 2.4150 | 2.3200 | 2.3800 | 2.3800 | 84,190 |
14 Dec 2023 | 2.3350 | 2.4400 | 2.3000 | 2.3000 | 2.3000 | 162,722 |
13 Dec 2023 | 2.3250 | 2.3500 | 2.2800 | 2.3000 | 2.3000 | 112,617 |
12 Dec 2023 | 2.3900 | 2.4150 | 2.2650 | 2.2900 | 2.2900 | 109,429 |
11 Dec 2023 | 2.4300 | 2.5750 | 2.3700 | 2.3850 | 2.3850 | 337,156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |