Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 3.1200 | 3.1500 | 2.9500 | 2.9500 | 2.9500 | 7,300 |
08 May 2024 | 2.9700 | 3.0500 | 2.8800 | 2.9600 | 2.9600 | 7,100 |
07 May 2024 | 3.0500 | 3.0590 | 2.7100 | 2.8800 | 2.8800 | 12,200 |
06 May 2024 | 2.6100 | 3.1500 | 2.6100 | 3.0500 | 3.0500 | 15,300 |
03 May 2024 | 2.5500 | 2.7600 | 2.5300 | 2.6100 | 2.6100 | 12,600 |
02 May 2024 | 2.8000 | 2.8000 | 2.4600 | 2.5800 | 2.5800 | 14,600 |
01 May 2024 | 2.9000 | 2.9000 | 2.7600 | 2.8300 | 2.8300 | 3,100 |
30 Apr 2024 | 3.0900 | 3.1800 | 2.6500 | 2.8600 | 2.8600 | 8,800 |
29 Apr 2024 | 3.0300 | 3.2000 | 3.0000 | 3.0900 | 3.0900 | 39,100 |
26 Apr 2024 | 2.9600 | 3.0900 | 2.9050 | 2.9500 | 2.9500 | 11,500 |
25 Apr 2024 | 3.0000 | 3.1600 | 2.9200 | 3.0000 | 3.0000 | 21,300 |
24 Apr 2024 | 3.0300 | 3.2500 | 2.9500 | 3.0500 | 3.0500 | 23,400 |
23 Apr 2024 | 2.5800 | 3.3330 | 2.5800 | 3.0500 | 3.0500 | 58,300 |
22 Apr 2024 | 2.5600 | 2.6100 | 2.4300 | 2.6100 | 2.6100 | 6,000 |
19 Apr 2024 | 2.2900 | 2.5060 | 2.2720 | 2.4920 | 2.4920 | 10,500 |
18 Apr 2024 | 2.1800 | 2.3510 | 2.1800 | 2.2900 | 2.2900 | 4,500 |
17 Apr 2024 | 2.3700 | 2.3700 | 2.1900 | 2.2000 | 2.2000 | 4,800 |
16 Apr 2024 | 2.3400 | 2.3400 | 2.2150 | 2.2400 | 2.2400 | 5,200 |
15 Apr 2024 | 2.4000 | 2.4000 | 2.0110 | 2.1400 | 2.1400 | 23,000 |
12 Apr 2024 | 2.5200 | 2.5200 | 2.3700 | 2.4000 | 2.4000 | 6,100 |
11 Apr 2024 | 2.4000 | 2.4600 | 2.3100 | 2.4200 | 2.4200 | 3,400 |
10 Apr 2024 | 2.5000 | 2.5600 | 2.3500 | 2.4200 | 2.4200 | 5,800 |
09 Apr 2024 | 2.6900 | 2.7250 | 2.6400 | 2.6400 | 2.6400 | 1,000 |
08 Apr 2024 | 2.5500 | 2.6000 | 2.5400 | 2.6000 | 2.6000 | 4,900 |
05 Apr 2024 | 2.9000 | 2.9000 | 2.5100 | 2.5600 | 2.5600 | 14,100 |
04 Apr 2024 | 2.9500 | 2.9500 | 2.7000 | 2.8400 | 2.8400 | 10,500 |
03 Apr 2024 | 2.9500 | 2.9600 | 2.7600 | 2.8900 | 2.8900 | 14,700 |
02 Apr 2024 | 2.8050 | 2.8100 | 2.7450 | 2.8100 | 2.8100 | 3,200 |
01 Apr 2024 | 2.8800 | 2.8800 | 2.7500 | 2.8400 | 2.8400 | 4,400 |
28 Mar 2024 | 2.9400 | 2.9600 | 2.7200 | 2.9100 | 2.9100 | 36,800 |
27 Mar 2024 | 2.9100 | 2.9600 | 2.8000 | 2.9200 | 2.9200 | 38,700 |
26 Mar 2024 | 2.9000 | 2.9500 | 2.8600 | 2.8700 | 2.8700 | 6,800 |
25 Mar 2024 | 2.7000 | 2.9600 | 2.7000 | 2.8200 | 2.8200 | 12,600 |
22 Mar 2024 | 2.5300 | 2.8200 | 2.5300 | 2.7400 | 2.7400 | 19,500 |
21 Mar 2024 | 2.4800 | 2.6700 | 2.4800 | 2.6000 | 2.6000 | 6,200 |
20 Mar 2024 | 2.3200 | 2.5000 | 2.3200 | 2.5000 | 2.5000 | 1,700 |
19 Mar 2024 | 2.5500 | 2.5600 | 2.3200 | 2.4100 | 2.4100 | 7,900 |
18 Mar 2024 | 2.8000 | 2.8000 | 2.5900 | 2.5900 | 2.5900 | 4,300 |
15 Mar 2024 | 2.5900 | 2.9030 | 2.5700 | 2.5700 | 2.5700 | 9,500 |
14 Mar 2024 | 2.9300 | 2.9300 | 2.7220 | 2.7400 | 2.7400 | 4,000 |
13 Mar 2024 | 2.6000 | 2.8300 | 2.5200 | 2.6750 | 2.6750 | 17,400 |
12 Mar 2024 | 2.6700 | 2.7500 | 2.6700 | 2.6800 | 2.6800 | 44,500 |
11 Mar 2024 | 2.6500 | 2.6930 | 2.5600 | 2.6930 | 2.6930 | 15,700 |
08 Mar 2024 | 2.6300 | 2.6300 | 2.5500 | 2.6000 | 2.6000 | 5,800 |
07 Mar 2024 | 2.8300 | 2.8300 | 2.6800 | 2.7000 | 2.7000 | 3,800 |
06 Mar 2024 | 2.8600 | 2.8600 | 2.6300 | 2.7500 | 2.7500 | 3,800 |
05 Mar 2024 | 2.8800 | 2.8800 | 2.7050 | 2.7800 | 2.7800 | 12,600 |
04 Mar 2024 | 2.7700 | 2.9400 | 2.7500 | 2.7950 | 2.7950 | 9,600 |
01 Mar 2024 | 2.6600 | 2.8400 | 2.5200 | 2.7200 | 2.7200 | 12,700 |
29 Feb 2024 | 3.0400 | 3.0400 | 2.7400 | 2.7400 | 2.7400 | 12,500 |
28 Feb 2024 | 2.7900 | 3.0700 | 2.7900 | 2.9600 | 2.9600 | 56,800 |
27 Feb 2024 | 2.6000 | 2.9000 | 2.5600 | 2.7800 | 2.7800 | 36,700 |
26 Feb 2024 | 2.4600 | 2.6000 | 2.4500 | 2.5600 | 2.5600 | 13,700 |
23 Feb 2024 | 2.5800 | 2.5800 | 2.4600 | 2.5000 | 2.5000 | 10,800 |
22 Feb 2024 | 2.5200 | 2.5200 | 2.2700 | 2.3500 | 2.3500 | 8,700 |
21 Feb 2024 | 2.7000 | 2.7000 | 2.4600 | 2.5200 | 2.5200 | 16,200 |
20 Feb 2024 | 2.5400 | 2.5400 | 2.4000 | 2.4200 | 2.4200 | 8,100 |
16 Feb 2024 | 2.4200 | 2.5800 | 2.3800 | 2.5800 | 2.5800 | 13,600 |
15 Feb 2024 | 2.3000 | 2.4300 | 2.1900 | 2.4300 | 2.4300 | 4,600 |
14 Feb 2024 | 2.4600 | 2.4600 | 2.1500 | 2.3000 | 2.3000 | 10,600 |
13 Feb 2024 | 2.4100 | 2.5420 | 2.4060 | 2.5400 | 2.5400 | 9,200 |
12 Feb 2024 | 2.4500 | 2.5500 | 2.4000 | 2.4700 | 2.4700 | 8,100 |
09 Feb 2024 | 2.3400 | 2.4300 | 2.3300 | 2.4300 | 2.4300 | 4,200 |
08 Feb 2024 | 2.2600 | 2.3400 | 2.1700 | 2.3400 | 2.3400 | 6,300 |
07 Feb 2024 | 2.1800 | 2.3200 | 2.1800 | 2.3200 | 2.3200 | 10,200 |
06 Feb 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 3,000 |
05 Feb 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 3,400 |
02 Feb 2024 | 2.0800 | 2.1700 | 2.0330 | 2.1000 | 2.1000 | 3,800 |
01 Feb 2024 | 2.0600 | 2.1800 | 2.0300 | 2.0300 | 2.0300 | 3,200 |
31 Jan 2024 | 2.1000 | 2.1900 | 2.0300 | 2.1000 | 2.1000 | 2,900 |
30 Jan 2024 | 2.0900 | 2.2000 | 2.0800 | 2.2000 | 2.2000 | 2,300 |
29 Jan 2024 | 2.1900 | 2.2300 | 2.0100 | 2.1500 | 2.1500 | 12,000 |
26 Jan 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2200 | 2.2200 | 3,200 |
25 Jan 2024 | 2.3200 | 2.3200 | 2.2000 | 2.2700 | 2.2700 | 6,200 |
24 Jan 2024 | 2.2500 | 2.3200 | 2.1200 | 2.2900 | 2.2900 | 19,200 |
23 Jan 2024 | 2.1500 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 4,100 |
22 Jan 2024 | 1.9000 | 2.1000 | 1.8200 | 2.0700 | 2.0700 | 14,900 |
19 Jan 2024 | 1.8500 | 1.9800 | 1.8150 | 1.9000 | 1.9000 | 3,100 |
18 Jan 2024 | 1.7600 | 1.8800 | 1.7500 | 1.7900 | 1.7900 | 8,000 |
17 Jan 2024 | 1.5600 | 1.7100 | 1.5600 | 1.7100 | 1.7100 | 7,000 |
16 Jan 2024 | 1.7700 | 1.7730 | 1.5650 | 1.6200 | 1.6200 | 19,000 |
12 Jan 2024 | 1.7700 | 1.7800 | 1.6650 | 1.6700 | 1.6700 | 16,900 |
11 Jan 2024 | 1.8100 | 1.8600 | 1.7400 | 1.7400 | 1.7400 | 14,100 |
10 Jan 2024 | 1.9200 | 1.9500 | 1.7200 | 1.8600 | 1.8600 | 12,400 |
09 Jan 2024 | 1.9200 | 2.0200 | 1.8600 | 1.8700 | 1.8700 | 8,100 |
08 Jan 2024 | 2.0400 | 2.1100 | 1.9000 | 1.9300 | 1.9300 | 49,400 |
05 Jan 2024 | 2.1200 | 2.1600 | 2.1000 | 2.1300 | 2.1300 | 7,200 |
04 Jan 2024 | 2.1500 | 2.2500 | 2.0400 | 2.1700 | 2.1700 | 82,700 |
03 Jan 2024 | 2.1500 | 2.2150 | 2.0700 | 2.1800 | 2.1800 | 14,500 |
02 Jan 2024 | 2.1100 | 2.1900 | 2.1000 | 2.1500 | 2.1500 | 20,000 |
29 Dec 2023 | 2.2000 | 2.2000 | 2.0400 | 2.0700 | 2.0700 | 41,100 |
28 Dec 2023 | 2.1700 | 2.2340 | 2.0300 | 2.1500 | 2.1500 | 83,500 |
27 Dec 2023 | 2.0600 | 2.2200 | 2.0600 | 2.1600 | 2.1600 | 20,200 |
26 Dec 2023 | 2.2900 | 2.2900 | 2.0000 | 2.1100 | 2.1100 | 23,100 |
22 Dec 2023 | 2.2500 | 2.2930 | 2.0400 | 2.0400 | 2.0400 | 27,700 |
21 Dec 2023 | 2.4200 | 2.4400 | 2.1800 | 2.2500 | 2.2500 | 62,100 |
20 Dec 2023 | 2.4000 | 2.4200 | 2.3510 | 2.4200 | 2.4200 | 48,600 |
19 Dec 2023 | 2.4800 | 2.5400 | 2.3400 | 2.4500 | 2.4500 | 14,900 |
18 Dec 2023 | 2.5000 | 2.5380 | 2.4200 | 2.4500 | 2.4500 | 30,900 |
15 Dec 2023 | 2.4200 | 2.5320 | 2.4200 | 2.4400 | 2.4400 | 16,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |