Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 35,702 |
16 May 2024 | 2.0700 | 2.0700 | 1.9000 | 1.9900 | 1.9900 | 60,066 |
15 May 2024 | 1.9900 | 2.0600 | 1.9800 | 2.0000 | 2.0000 | 67,863 |
14 May 2024 | 2.0100 | 2.0300 | 1.9500 | 2.0300 | 2.0300 | 60,032 |
13 May 2024 | 1.9900 | 2.0300 | 1.9200 | 1.9700 | 1.9700 | 42,415 |
10 May 2024 | 1.9900 | 2.0500 | 1.9000 | 1.9900 | 1.9900 | 101,583 |
09 May 2024 | 2.0200 | 2.0400 | 1.9200 | 1.9400 | 1.9400 | 88,421 |
08 May 2024 | 2.0700 | 2.0700 | 1.9200 | 2.0100 | 2.0100 | 70,407 |
07 May 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 143,032 |
06 May 2024 | 2.0800 | 2.1400 | 2.0100 | 2.0700 | 2.0700 | 104,011 |
03 May 2024 | 2.1000 | 2.1000 | 2.0300 | 2.0700 | 2.0700 | 96,133 |
02 May 2024 | 2.1000 | 2.1400 | 2.0500 | 2.0600 | 2.0600 | 120,652 |
30 Apr 2024 | 2.1700 | 2.1900 | 2.0800 | 2.1000 | 2.1000 | 190,782 |
29 Apr 2024 | 2.0700 | 2.2500 | 2.0400 | 2.1300 | 2.1300 | 237,771 |
26 Apr 2024 | 2.0500 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 81,274 |
25 Apr 2024 | 2.0700 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 79,268 |
24 Apr 2024 | 2.0600 | 2.1000 | 1.9300 | 2.0300 | 2.0300 | 82,729 |
23 Apr 2024 | 2.1300 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 58,315 |
22 Apr 2024 | 2.0900 | 2.1100 | 2.0600 | 2.0900 | 2.0900 | 58,655 |
19 Apr 2024 | 2.1200 | 2.1200 | 2.0300 | 2.0800 | 2.0800 | 73,988 |
18 Apr 2024 | 2.1000 | 2.1500 | 2.0700 | 2.1000 | 2.1000 | 83,527 |
16 Apr 2024 | 2.0900 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 102,353 |
15 Apr 2024 | 2.0300 | 2.3500 | 2.0300 | 2.1700 | 2.1700 | 163,951 |
12 Apr 2024 | 2.1100 | 2.1800 | 2.0600 | 2.1400 | 2.1400 | 103,591 |
10 Apr 2024 | 2.0900 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | 88,952 |
09 Apr 2024 | 2.1900 | 2.1900 | 1.9300 | 2.0800 | 2.0800 | 215,741 |
08 Apr 2024 | 2.3100 | 2.3400 | 2.0700 | 2.1200 | 2.1200 | 333,700 |
05 Apr 2024 | 2.4000 | 2.4900 | 2.2400 | 2.2900 | 2.2900 | 285,290 |
04 Apr 2024 | 2.1300 | 2.2900 | 2.1300 | 2.2900 | 2.2900 | 410,972 |
03 Apr 2024 | 1.9600 | 2.1300 | 1.9500 | 2.0900 | 2.0900 | 171,446 |
02 Apr 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 76,132 |
01 Apr 2024 | 1.8300 | 1.9300 | 1.8300 | 1.9200 | 1.9200 | 228,058 |
28 Mar 2024 | 1.9500 | 1.9500 | 1.8200 | 1.8400 | 1.8400 | 330,609 |
27 Mar 2024 | 2.0000 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 172,355 |
26 Mar 2024 | 1.9700 | 2.0500 | 1.8900 | 1.9800 | 1.9800 | 244,280 |
22 Mar 2024 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 192,730 |
21 Mar 2024 | 1.9600 | 2.0300 | 1.9600 | 1.9700 | 1.9700 | 113,863 |
20 Mar 2024 | 2.0000 | 2.0900 | 1.9700 | 2.0000 | 2.0000 | 55,184 |
19 Mar 2024 | 2.0500 | 2.0500 | 1.9900 | 2.0100 | 2.0100 | 60,907 |
18 Mar 2024 | 2.0600 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 59,134 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1.9900 | 2.0800 | 1.8500 | 2.0300 | 2.0300 | 134,324 |
13 Mar 2024 | 2.1700 | 2.2100 | 1.9500 | 1.9900 | 1.9900 | 202,902 |
12 Mar 2024 | 2.1900 | 2.2000 | 1.9300 | 2.1300 | 2.1300 | 187,389 |
11 Mar 2024 | 2.2000 | 2.2500 | 2.1000 | 2.1100 | 2.1100 | 59,287 |
07 Mar 2024 | 2.2500 | 2.2500 | 2.1400 | 2.1600 | 2.1600 | 88,494 |
06 Mar 2024 | 2.2500 | 2.2500 | 2.1700 | 2.1900 | 2.1900 | 50,790 |
05 Mar 2024 | 2.2200 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 89,121 |
04 Mar 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2200 | 2.2200 | 122,775 |
01 Mar 2024 | 2.2800 | 2.3300 | 2.1800 | 2.2600 | 2.2600 | 86,787 |
29 Feb 2024 | 2.3000 | 2.3000 | 2.1800 | 2.2500 | 2.2500 | 132,355 |
28 Feb 2024 | 2.3600 | 2.3800 | 2.2000 | 2.2800 | 2.2800 | 167,310 |
27 Feb 2024 | 2.2600 | 2.3900 | 2.2600 | 2.3300 | 2.3300 | 202,696 |
26 Feb 2024 | 2.3000 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 88,729 |
23 Feb 2024 | 2.3500 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 48,665 |
22 Feb 2024 | 2.3400 | 2.3400 | 2.2000 | 2.3200 | 2.3200 | 121,785 |
21 Feb 2024 | 2.3500 | 2.3700 | 2.2500 | 2.3000 | 2.3000 | 168,472 |
20 Feb 2024 | 2.3500 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 134,365 |
19 Feb 2024 | 2.3000 | 2.3500 | 2.2700 | 2.3200 | 2.3200 | 101,326 |
16 Feb 2024 | 2.3000 | 2.3900 | 2.2500 | 2.3300 | 2.3300 | 117,536 |
15 Feb 2024 | 2.3400 | 2.3700 | 2.3000 | 2.3300 | 2.3300 | 122,038 |
14 Feb 2024 | 2.3800 | 2.3800 | 2.3000 | 2.3400 | 2.3400 | 92,670 |
13 Feb 2024 | 2.3800 | 2.3800 | 2.3000 | 2.3300 | 2.3300 | 183,942 |
12 Feb 2024 | 2.2900 | 2.3700 | 2.2500 | 2.3300 | 2.3300 | 201,718 |
09 Feb 2024 | 2.4300 | 2.5800 | 2.1900 | 2.2400 | 2.2400 | 832,353 |
08 Feb 2024 | 2.6000 | 2.6000 | 2.3700 | 2.4300 | 2.4300 | 344,799 |
07 Feb 2024 | 2.5400 | 2.6000 | 2.5000 | 2.5100 | 2.5100 | 665,028 |
06 Feb 2024 | 2.5600 | 2.6600 | 2.3300 | 2.5600 | 2.5600 | 612,659 |
05 Feb 2024 | 2.7000 | 2.7200 | 2.5200 | 2.5600 | 2.5600 | 374,316 |
02 Feb 2024 | 2.5400 | 2.7300 | 2.5400 | 2.6800 | 2.6800 | 336,673 |
01 Feb 2024 | 2.7100 | 2.8400 | 2.5100 | 2.6800 | 2.6800 | 585,121 |
31 Jan 2024 | 2.8000 | 2.9000 | 2.6500 | 2.7700 | 2.7700 | 475,970 |
30 Jan 2024 | 2.5100 | 2.7000 | 2.4800 | 2.7000 | 2.7000 | 1,056,076 |
29 Jan 2024 | 2.4500 | 2.5000 | 2.4000 | 2.4600 | 2.4600 | 187,018 |
25 Jan 2024 | 2.5400 | 2.5400 | 2.4500 | 2.4700 | 2.4700 | 178,588 |
24 Jan 2024 | 2.5200 | 2.5900 | 2.4500 | 2.4700 | 2.4700 | 219,575 |
23 Jan 2024 | 2.6500 | 2.8300 | 2.4000 | 2.4700 | 2.4700 | 584,461 |
19 Jan 2024 | 2.6500 | 2.7400 | 2.6500 | 2.6700 | 2.6700 | 195,319 |
18 Jan 2024 | 2.8000 | 2.8800 | 2.6300 | 2.6500 | 2.6500 | 595,389 |
17 Jan 2024 | 2.7000 | 2.8000 | 2.5900 | 2.7700 | 2.7700 | 992,946 |
16 Jan 2024 | 2.9000 | 2.9000 | 2.4100 | 2.5500 | 2.5500 | 1,433,769 |
15 Jan 2024 | 2.4600 | 2.6400 | 2.4600 | 2.6400 | 2.6400 | 885,230 |
12 Jan 2024 | 2.4600 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 405,199 |
11 Jan 2024 | 2.5700 | 2.5700 | 2.4100 | 2.4700 | 2.4700 | 727,777 |
10 Jan 2024 | 2.6700 | 2.6800 | 2.4400 | 2.6400 | 2.6400 | 1,291,829 |
09 Jan 2024 | 2.3400 | 2.4400 | 2.2600 | 2.4400 | 2.4400 | 514,319 |
08 Jan 2024 | 2.1700 | 2.2300 | 2.1700 | 2.2200 | 2.2200 | 182,575 |
05 Jan 2024 | 2.2400 | 2.2400 | 2.1800 | 2.2000 | 2.2000 | 222,672 |
04 Jan 2024 | 2.1600 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 197,247 |
03 Jan 2024 | 2.1400 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 130,766 |
02 Jan 2024 | 2.1700 | 2.1900 | 2.1400 | 2.1700 | 2.1700 | 119,834 |
01 Jan 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1700 | 2.1700 | 108,682 |
29 Dec 2023 | 2.2000 | 2.2100 | 2.1600 | 2.1700 | 2.1700 | 113,138 |
28 Dec 2023 | 2.2200 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 167,315 |
27 Dec 2023 | 2.2500 | 2.2600 | 2.1900 | 2.2000 | 2.2000 | 153,606 |
26 Dec 2023 | 2.2100 | 2.2500 | 2.1900 | 2.2200 | 2.2200 | 190,668 |
22 Dec 2023 | 2.1400 | 2.2500 | 2.1400 | 2.1700 | 2.1700 | 113,791 |
21 Dec 2023 | 2.1100 | 2.2100 | 2.1100 | 2.1600 | 2.1600 | 103,841 |
20 Dec 2023 | 2.1500 | 2.2600 | 2.1100 | 2.1500 | 2.1500 | 389,137 |
19 Dec 2023 | 2.1500 | 2.2100 | 2.1100 | 2.1500 | 2.1500 | 177,937 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |