Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.6650 | 2.7600 | 2.6650 | 2.7600 | 2.7600 | 81,206 |
16 May 2024 | 2.5450 | 2.6600 | 2.5450 | 2.6450 | 2.6450 | 106,647 |
15 May 2024 | 2.5400 | 2.6330 | 2.4700 | 2.5920 | 2.5920 | 160,002 |
14 May 2024 | 2.4300 | 2.4850 | 2.4300 | 2.4800 | 2.4800 | 93,660 |
13 May 2024 | 2.4700 | 2.5200 | 2.4100 | 2.4300 | 2.4300 | 165,871 |
10 May 2024 | 2.6700 | 2.7755 | 2.4000 | 2.4600 | 2.4600 | 299,418 |
09 May 2024 | 2.5991 | 2.6700 | 2.5991 | 2.6700 | 2.6700 | 34,918 |
08 May 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5500 | 2.5500 | 48,793 |
07 May 2024 | 2.5841 | 2.5841 | 2.5350 | 2.5500 | 2.5500 | 49,263 |
06 May 2024 | 2.5800 | 2.6500 | 2.5701 | 2.6065 | 2.6065 | 64,927 |
03 May 2024 | 2.6000 | 2.6115 | 2.5700 | 2.5700 | 2.5700 | 25,026 |
02 May 2024 | 2.6201 | 2.6300 | 2.5700 | 2.6000 | 2.6000 | 51,401 |
01 May 2024 | 2.7433 | 2.7433 | 2.5200 | 2.5810 | 2.5810 | 66,266 |
30 Apr 2024 | 2.8500 | 2.8500 | 2.6100 | 2.6100 | 2.6100 | 100,971 |
29 Apr 2024 | 2.8900 | 2.8900 | 2.8200 | 2.8500 | 2.8500 | 33,333 |
26 Apr 2024 | 2.8600 | 2.8800 | 2.8200 | 2.8700 | 2.8700 | 31,251 |
25 Apr 2024 | 2.8000 | 2.8715 | 2.7500 | 2.8500 | 2.8500 | 73,734 |
24 Apr 2024 | 2.7300 | 2.7600 | 2.6900 | 2.7600 | 2.7600 | 39,678 |
23 Apr 2024 | 2.6400 | 2.7300 | 2.6400 | 2.7300 | 2.7300 | 27,719 |
22 Apr 2024 | 2.6100 | 2.6900 | 2.5500 | 2.6050 | 2.6050 | 26,007 |
19 Apr 2024 | 2.6550 | 2.6550 | 2.5800 | 2.5815 | 2.5815 | 20,548 |
18 Apr 2024 | 2.6273 | 2.6700 | 2.5500 | 2.5900 | 2.5900 | 15,962 |
17 Apr 2024 | 2.5800 | 2.6350 | 2.5600 | 2.5800 | 2.5800 | 47,610 |
16 Apr 2024 | 2.6300 | 2.6300 | 2.5800 | 2.5985 | 2.5985 | 63,110 |
15 Apr 2024 | 2.7300 | 2.7600 | 2.6200 | 2.6250 | 2.6250 | 67,625 |
12 Apr 2024 | 2.6700 | 2.7834 | 2.6500 | 2.6640 | 2.6640 | 161,264 |
11 Apr 2024 | 2.7700 | 2.7700 | 2.6600 | 2.6800 | 2.6800 | 91,338 |
10 Apr 2024 | 2.8075 | 2.8100 | 2.7200 | 2.7500 | 2.7500 | 77,161 |
09 Apr 2024 | 2.9650 | 2.9650 | 2.8000 | 2.8070 | 2.8070 | 95,873 |
08 Apr 2024 | 2.9500 | 2.9785 | 2.8600 | 2.9600 | 2.9600 | 63,373 |
05 Apr 2024 | 2.9650 | 3.0000 | 2.8600 | 2.9400 | 2.9400 | 186,360 |
04 Apr 2024 | 2.6700 | 2.8900 | 2.6200 | 2.8500 | 2.8500 | 198,402 |
03 Apr 2024 | 2.3800 | 2.6900 | 2.3800 | 2.6700 | 2.6700 | 242,987 |
02 Apr 2024 | 2.4200 | 2.4200 | 2.3400 | 2.3600 | 2.3600 | 100,836 |
01 Apr 2024 | 2.4600 | 2.4600 | 2.3700 | 2.3900 | 2.3900 | 87,786 |
28 Mar 2024 | 2.2900 | 2.4500 | 2.2700 | 2.4430 | 2.4430 | 74,525 |
27 Mar 2024 | 2.2500 | 2.3000 | 2.2350 | 2.3000 | 2.3000 | 192,439 |
26 Mar 2024 | 2.3100 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 73,120 |
25 Mar 2024 | 2.3540 | 2.4000 | 2.3000 | 2.3201 | 2.3201 | 160,549 |
22 Mar 2024 | 2.4900 | 2.4900 | 2.3200 | 2.3300 | 2.3300 | 113,942 |
21 Mar 2024 | 2.4100 | 2.4900 | 2.3900 | 2.4170 | 2.4170 | 194,946 |
20 Mar 2024 | 2.4000 | 2.4650 | 2.3900 | 2.4500 | 2.4500 | 66,289 |
19 Mar 2024 | 2.4000 | 2.4730 | 2.4000 | 2.4300 | 2.4300 | 61,745 |
18 Mar 2024 | 2.4300 | 2.4335 | 2.4080 | 2.4300 | 2.4300 | 57,021 |
15 Mar 2024 | 2.4400 | 2.5000 | 2.4300 | 2.4400 | 2.4400 | 69,670 |
14 Mar 2024 | 2.3900 | 2.5000 | 2.3900 | 2.4770 | 2.4770 | 138,426 |
13 Mar 2024 | 2.3773 | 2.4700 | 2.3600 | 2.4100 | 2.4100 | 232,128 |
12 Mar 2024 | 2.4058 | 2.4200 | 2.3200 | 2.3515 | 2.3515 | 168,586 |
11 Mar 2024 | 2.5422 | 2.5500 | 2.3600 | 2.4400 | 2.4400 | 464,548 |
08 Mar 2024 | 2.6400 | 2.7100 | 2.5200 | 2.5431 | 2.5431 | 133,221 |
07 Mar 2024 | 2.7600 | 2.7900 | 2.6900 | 2.6935 | 2.6935 | 104,707 |
06 Mar 2024 | 2.7150 | 2.8200 | 2.6900 | 2.7600 | 2.7600 | 264,596 |
05 Mar 2024 | 2.8600 | 2.9670 | 2.8400 | 2.8530 | 2.8530 | 51,814 |
04 Mar 2024 | 3.0000 | 3.0038 | 2.8500 | 2.9600 | 2.9600 | 90,180 |
01 Mar 2024 | 2.7600 | 2.9230 | 2.7500 | 2.8565 | 2.8565 | 122,201 |
29 Feb 2024 | 2.7250 | 2.7900 | 2.7000 | 2.7773 | 2.7773 | 64,310 |
28 Feb 2024 | 2.6050 | 2.7500 | 2.6050 | 2.7500 | 2.7500 | 116,765 |
27 Feb 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 46,738 |
26 Feb 2024 | 2.6200 | 2.6400 | 2.5970 | 2.6300 | 2.6300 | 65,079 |
23 Feb 2024 | 2.5500 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 57,560 |
22 Feb 2024 | 2.6499 | 2.6520 | 2.6200 | 2.6335 | 2.6335 | 85,382 |
21 Feb 2024 | 2.5900 | 2.6499 | 2.5900 | 2.6400 | 2.6400 | 87,712 |
20 Feb 2024 | 2.4900 | 2.6000 | 2.4900 | 2.5300 | 2.5300 | 73,714 |
16 Feb 2024 | 2.6000 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 27,009 |
15 Feb 2024 | 2.6391 | 2.6400 | 2.5400 | 2.6200 | 2.6200 | 64,246 |
14 Feb 2024 | 2.5000 | 2.6500 | 2.5000 | 2.5300 | 2.5300 | 40,457 |
13 Feb 2024 | 2.6210 | 2.6210 | 2.5000 | 2.5200 | 2.5200 | 50,844 |
12 Feb 2024 | 2.6450 | 2.7007 | 2.6000 | 2.6100 | 2.6100 | 84,631 |
09 Feb 2024 | 2.6900 | 2.7050 | 2.6200 | 2.6400 | 2.6400 | 41,128 |
08 Feb 2024 | 2.6150 | 2.7250 | 2.6150 | 2.6857 | 2.6857 | 33,640 |
07 Feb 2024 | 2.6300 | 2.6343 | 2.6000 | 2.6165 | 2.6165 | 29,426 |
06 Feb 2024 | 2.5200 | 2.6300 | 2.5200 | 2.6000 | 2.6000 | 57,057 |
05 Feb 2024 | 2.6250 | 2.6250 | 2.4900 | 2.5230 | 2.5230 | 153,681 |
02 Feb 2024 | 2.7100 | 2.7200 | 2.6100 | 2.6300 | 2.6300 | 105,042 |
01 Feb 2024 | 2.8900 | 2.8900 | 2.7000 | 2.7585 | 2.7585 | 100,474 |
31 Jan 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8100 | 2.8100 | 25,973 |
30 Jan 2024 | 2.8000 | 2.8835 | 2.7900 | 2.8725 | 2.8725 | 43,582 |
29 Jan 2024 | 2.8300 | 2.8786 | 2.8280 | 2.8615 | 2.8615 | 79,665 |
26 Jan 2024 | 2.7990 | 2.8300 | 2.7500 | 2.8300 | 2.8300 | 78,537 |
25 Jan 2024 | 2.6200 | 2.8100 | 2.6200 | 2.8000 | 2.8000 | 45,949 |
24 Jan 2024 | 2.6800 | 2.7450 | 2.6440 | 2.7320 | 2.7320 | 88,294 |
23 Jan 2024 | 2.5300 | 2.6800 | 2.5100 | 2.6773 | 2.6773 | 36,938 |
22 Jan 2024 | 2.5500 | 2.6400 | 2.5400 | 2.6400 | 2.6400 | 44,973 |
19 Jan 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5400 | 2.5400 | 62,839 |
18 Jan 2024 | 2.5500 | 2.5800 | 2.5100 | 2.5500 | 2.5500 | 70,250 |
17 Jan 2024 | 2.5900 | 2.6150 | 2.5200 | 2.5575 | 2.5575 | 95,349 |
16 Jan 2024 | 2.7100 | 2.7100 | 2.6100 | 2.6200 | 2.6200 | 84,826 |
12 Jan 2024 | 2.8325 | 2.8325 | 2.7300 | 2.7300 | 2.7300 | 59,711 |
11 Jan 2024 | 2.6500 | 2.7600 | 2.6500 | 2.7460 | 2.7460 | 54,609 |
10 Jan 2024 | 2.8000 | 2.8200 | 2.7100 | 2.7100 | 2.7100 | 74,380 |
09 Jan 2024 | 2.7200 | 2.8100 | 2.7200 | 2.7730 | 2.7730 | 78,348 |
08 Jan 2024 | 2.7200 | 2.8100 | 2.7200 | 2.7700 | 2.7700 | 70,153 |
05 Jan 2024 | 2.7900 | 2.8800 | 2.7800 | 2.8470 | 2.8470 | 47,884 |
04 Jan 2024 | 2.8486 | 2.8500 | 2.7800 | 2.7901 | 2.7901 | 58,121 |
03 Jan 2024 | 2.7600 | 2.8600 | 2.7300 | 2.8300 | 2.8300 | 64,643 |
02 Jan 2024 | 2.6700 | 2.9100 | 2.6700 | 2.7428 | 2.7428 | 102,360 |
29 Dec 2023 | 2.8600 | 2.9300 | 2.8401 | 2.9075 | 2.9075 | 215,803 |
28 Dec 2023 | 2.8900 | 2.9400 | 2.8300 | 2.8424 | 2.8424 | 221,819 |
27 Dec 2023 | 3.0300 | 3.0500 | 2.8780 | 2.8900 | 2.8900 | 178,692 |
26 Dec 2023 | 2.7200 | 3.0100 | 2.7200 | 2.9600 | 2.9600 | 147,967 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |