Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.8400 | 2.8600 | 2.7500 | 2.7900 | 2.7900 | 662,432 |
02 May 2024 | 2.8600 | 2.8600 | 2.7500 | 2.8200 | 2.8200 | 1,086,990 |
30 Apr 2024 | 2.8500 | 2.8900 | 2.7800 | 2.8600 | 2.8600 | 1,078,504 |
29 Apr 2024 | 2.9200 | 2.9200 | 2.8400 | 2.8700 | 2.8700 | 633,906 |
26 Apr 2024 | 2.9300 | 2.9300 | 2.8000 | 2.8600 | 2.8600 | 618,543 |
25 Apr 2024 | 2.9400 | 2.9400 | 2.8700 | 2.8800 | 2.8800 | 843,905 |
24 Apr 2024 | 2.9400 | 2.9900 | 2.8700 | 2.9100 | 2.9100 | 1,389,392 |
23 Apr 2024 | 2.9300 | 3.0300 | 2.9100 | 2.9400 | 2.9400 | 752,564 |
22 Apr 2024 | 2.9800 | 3.1400 | 2.9200 | 2.9400 | 2.9400 | 1,078,830 |
19 Apr 2024 | 3.1200 | 3.1200 | 2.9600 | 3.0300 | 3.0300 | 2,180,606 |
18 Apr 2024 | 2.8700 | 2.9800 | 2.8200 | 2.9800 | 2.9800 | 1,496,790 |
16 Apr 2024 | 2.7100 | 2.9000 | 2.7100 | 2.8400 | 2.8400 | 509,509 |
15 Apr 2024 | 2.8000 | 2.8700 | 2.7500 | 2.8000 | 2.8000 | 795,644 |
12 Apr 2024 | 2.9400 | 2.9400 | 2.8100 | 2.8500 | 2.8500 | 884,336 |
10 Apr 2024 | 2.9800 | 3.0400 | 2.8800 | 2.9000 | 2.9000 | 1,026,324 |
09 Apr 2024 | 2.9600 | 3.0900 | 2.9400 | 2.9800 | 2.9800 | 503,816 |
08 Apr 2024 | 3.1200 | 3.1200 | 3.0100 | 3.0200 | 3.0200 | 830,119 |
05 Apr 2024 | 3.1000 | 3.1400 | 3.0400 | 3.0600 | 3.0600 | 874,764 |
04 Apr 2024 | 3.2000 | 3.2000 | 3.0000 | 3.0400 | 3.0400 | 1,729,240 |
03 Apr 2024 | 3.0800 | 3.1200 | 2.9900 | 3.1100 | 3.1100 | 2,180,691 |
02 Apr 2024 | 2.9500 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | 2,534,382 |
01 Apr 2024 | 2.8000 | 2.8500 | 2.7700 | 2.8500 | 2.8500 | 580,561 |
28 Mar 2024 | 2.7700 | 2.8800 | 2.7000 | 2.7200 | 2.7200 | 2,878,252 |
27 Mar 2024 | 2.9000 | 2.9000 | 2.7200 | 2.7500 | 2.7500 | 3,489,419 |
26 Mar 2024 | 3.0000 | 3.0000 | 2.8400 | 2.8500 | 2.8500 | 2,768,626 |
22 Mar 2024 | 2.8900 | 3.0000 | 2.8600 | 2.9800 | 2.9800 | 2,326,763 |
21 Mar 2024 | 2.8200 | 2.8900 | 2.8200 | 2.8800 | 2.8800 | 1,522,597 |
20 Mar 2024 | 2.9300 | 2.9400 | 2.7300 | 2.7600 | 2.7600 | 1,406,272 |
19 Mar 2024 | 3.0100 | 3.0100 | 2.8100 | 2.8300 | 2.8300 | 1,843,957 |
18 Mar 2024 | 2.7700 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | 2,152,553 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2.7300 | 3.0100 | 2.7300 | 2.8400 | 2.8400 | 8,184,492 |
13 Mar 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 798,513 |
12 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 667,943 |
11 Mar 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 938,846 |
07 Mar 2024 | 3.3300 | 3.6400 | 3.3300 | 3.3300 | 3.3300 | 3,921,369 |
06 Mar 2024 | 3.5000 | 3.6300 | 3.5000 | 3.5000 | 3.5000 | 1,295,582 |
05 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 866,027 |
04 Mar 2024 | 4.0700 | 4.1000 | 3.8700 | 3.8700 | 3.8700 | 2,011,917 |
01 Mar 2024 | 4.2000 | 4.3400 | 4.0000 | 4.0300 | 4.0300 | 2,456,567 |
29 Feb 2024 | 4.1300 | 4.3300 | 4.1300 | 4.1600 | 4.1600 | 1,895,958 |
28 Feb 2024 | 4.2000 | 4.4100 | 3.9900 | 4.3400 | 4.3400 | 6,134,631 |
27 Feb 2024 | 4.0500 | 4.2400 | 4.0500 | 4.2000 | 4.2000 | 3,262,325 |
26 Feb 2024 | 3.9500 | 4.0400 | 3.8000 | 4.0400 | 4.0400 | 3,648,397 |
23 Feb 2024 | 4.0600 | 4.0700 | 3.8400 | 3.8500 | 3.8500 | 3,083,626 |
22 Feb 2024 | 4.1700 | 4.3200 | 3.9700 | 4.0400 | 4.0400 | 3,889,742 |
21 Feb 2024 | 4.4500 | 4.5700 | 4.1700 | 4.1700 | 4.1700 | 5,552,896 |
20 Feb 2024 | 4.4500 | 4.4500 | 4.2200 | 4.3800 | 4.3800 | 16,713,192 |
19 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 1,900,203 |
16 Feb 2024 | 3.9800 | 4.0400 | 3.9700 | 4.0400 | 4.0400 | 3,173,603 |
15 Feb 2024 | 3.6800 | 3.8500 | 3.6800 | 3.8500 | 3.8500 | 3,651,275 |
14 Feb 2024 | 3.7900 | 3.8700 | 3.6500 | 3.6700 | 3.6700 | 3,626,890 |
13 Feb 2024 | 3.9300 | 3.9300 | 3.6000 | 3.7900 | 3.7900 | 13,794,384 |
12 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 5,008,896 |
09 Feb 2024 | 3.5000 | 3.5800 | 3.3200 | 3.5800 | 3.5800 | 9,755,496 |
08 Feb 2024 | 3.3800 | 3.4400 | 3.3000 | 3.4100 | 3.4100 | 6,425,273 |
07 Feb 2024 | 3.2900 | 3.3400 | 3.2500 | 3.3100 | 3.3100 | 3,049,835 |
06 Feb 2024 | 3.2500 | 3.2800 | 3.1700 | 3.2700 | 3.2700 | 2,621,384 |
05 Feb 2024 | 3.1600 | 3.2900 | 3.1100 | 3.1800 | 3.1800 | 2,447,101 |
02 Feb 2024 | 3.3500 | 3.3700 | 3.1700 | 3.1700 | 3.1700 | 4,352,749 |
01 Feb 2024 | 3.3200 | 3.3900 | 3.2500 | 3.3300 | 3.3300 | 2,972,961 |
31 Jan 2024 | 3.2400 | 3.3600 | 3.1700 | 3.2800 | 3.2800 | 3,982,596 |
30 Jan 2024 | 3.3300 | 3.3900 | 3.1500 | 3.2200 | 3.2200 | 4,042,143 |
29 Jan 2024 | 3.2000 | 3.3200 | 3.1900 | 3.2900 | 3.2900 | 5,932,700 |
25 Jan 2024 | 3.1100 | 3.1800 | 3.0800 | 3.1700 | 3.1700 | 2,054,586 |
24 Jan 2024 | 3.0300 | 3.2000 | 3.0200 | 3.0800 | 3.0800 | 2,395,870 |
23 Jan 2024 | 3.3900 | 3.4000 | 3.1000 | 3.1100 | 3.1100 | 3,187,522 |
19 Jan 2024 | 3.0400 | 3.1300 | 3.0300 | 3.1300 | 3.1300 | 1,413,009 |
18 Jan 2024 | 2.9700 | 3.0400 | 2.9200 | 2.9900 | 2.9900 | 1,239,028 |
17 Jan 2024 | 3.0200 | 3.0600 | 2.9200 | 3.0000 | 3.0000 | 1,934,728 |
16 Jan 2024 | 3.2600 | 3.2600 | 3.0700 | 3.0700 | 3.0700 | 2,908,024 |
15 Jan 2024 | 3.3100 | 3.3200 | 3.2000 | 3.2300 | 3.2300 | 2,272,136 |
12 Jan 2024 | 3.1500 | 3.3000 | 3.1300 | 3.2700 | 3.2700 | 2,821,859 |
11 Jan 2024 | 3.3000 | 3.3200 | 3.1500 | 3.1700 | 3.1700 | 2,427,345 |
10 Jan 2024 | 3.2400 | 3.2900 | 3.1500 | 3.2700 | 3.2700 | 2,472,658 |
09 Jan 2024 | 3.3000 | 3.3500 | 3.1700 | 3.1900 | 3.1900 | 2,628,988 |
08 Jan 2024 | 3.2500 | 3.3500 | 3.2000 | 3.2700 | 3.2700 | 3,038,655 |
05 Jan 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 3,713,294 |
04 Jan 2024 | 3.4900 | 3.5300 | 3.2700 | 3.3600 | 3.3600 | 6,097,954 |
03 Jan 2024 | 3.2400 | 3.4300 | 3.1500 | 3.4300 | 3.4300 | 11,577,505 |
02 Jan 2024 | 2.8800 | 3.1200 | 2.8000 | 3.1200 | 3.1200 | 8,479,447 |
01 Jan 2024 | 2.7500 | 2.9000 | 2.7500 | 2.8400 | 2.8400 | 2,188,276 |
29 Dec 2023 | 2.7200 | 2.7300 | 2.6500 | 2.7100 | 2.7100 | 750,587 |
28 Dec 2023 | 2.7400 | 2.7400 | 2.6600 | 2.6900 | 2.6900 | 574,483 |
27 Dec 2023 | 2.7400 | 2.7800 | 2.6700 | 2.6900 | 2.6900 | 1,023,511 |
26 Dec 2023 | 2.7400 | 2.7600 | 2.6500 | 2.7000 | 2.7000 | 859,068 |
22 Dec 2023 | 2.7500 | 2.8300 | 2.7300 | 2.7400 | 2.7400 | 973,153 |
21 Dec 2023 | 2.6200 | 2.8400 | 2.6100 | 2.7800 | 2.7800 | 916,864 |
20 Dec 2023 | 2.8800 | 2.9500 | 2.7300 | 2.7300 | 2.7300 | 1,813,755 |
19 Dec 2023 | 2.8600 | 2.9000 | 2.8100 | 2.8700 | 2.8700 | 1,017,982 |
18 Dec 2023 | 2.9100 | 2.9500 | 2.7600 | 2.8300 | 2.8300 | 1,581,276 |
15 Dec 2023 | 2.8900 | 3.0300 | 2.8600 | 2.9000 | 2.9000 | 1,766,636 |
14 Dec 2023 | 2.9700 | 2.9900 | 2.8500 | 2.8900 | 2.8900 | 1,289,573 |
13 Dec 2023 | 3.0900 | 3.0900 | 2.9000 | 2.9500 | 2.9500 | 2,192,558 |
12 Dec 2023 | 2.8900 | 2.9900 | 2.8500 | 2.9900 | 2.9900 | 4,860,778 |
11 Dec 2023 | 2.7900 | 2.8900 | 2.7100 | 2.8500 | 2.8500 | 2,579,264 |
08 Dec 2023 | 2.7800 | 2.8000 | 2.6800 | 2.7700 | 2.7700 | 2,441,965 |
07 Dec 2023 | 2.5800 | 2.7100 | 2.5000 | 2.6800 | 2.6800 | 2,356,995 |
06 Dec 2023 | 2.6800 | 2.6900 | 2.5500 | 2.5900 | 2.5900 | 1,156,177 |
05 Dec 2023 | 2.6700 | 2.6900 | 2.6100 | 2.6700 | 2.6700 | 1,006,874 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |