Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.0400 | 3.1900 | 3.0400 | 3.1900 | 3.1900 | 92,416 |
02 May 2024 | 2.9000 | 3.0400 | 2.9000 | 3.0400 | 3.0400 | 73,424 |
30 Apr 2024 | 2.7700 | 2.9000 | 2.6400 | 2.9000 | 2.9000 | 28,086 |
29 Apr 2024 | 2.5500 | 2.7800 | 2.5500 | 2.7700 | 2.7700 | 59,703 |
26 Apr 2024 | 2.5000 | 2.6500 | 2.4100 | 2.6500 | 2.6500 | 45,336 |
25 Apr 2024 | 2.4500 | 2.5300 | 2.4500 | 2.5300 | 2.5300 | 25,979 |
24 Apr 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 12,769 |
23 Apr 2024 | 2.4500 | 2.5700 | 2.3500 | 2.3800 | 2.3800 | 28,248 |
22 Apr 2024 | 2.3900 | 2.4500 | 2.2300 | 2.4500 | 2.4500 | 90,144 |
19 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 11,438 |
18 Apr 2024 | 2.5800 | 2.5800 | 2.4600 | 2.4600 | 2.4600 | 9,950 |
16 Apr 2024 | 2.7100 | 2.7400 | 2.5800 | 2.5800 | 2.5800 | 36,623 |
15 Apr 2024 | 2.7100 | 2.7100 | 2.4700 | 2.7100 | 2.7100 | 318,697 |
12 Apr 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 75,522 |
10 Apr 2024 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | 2.4700 | 68,616 |
09 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 30,726 |
08 Apr 2024 | 2.1500 | 2.1500 | 2.0600 | 2.1500 | 2.1500 | 87,377 |
05 Apr 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9600 | 1.9600 | 195,188 |
04 Apr 2024 | 1.8500 | 1.8700 | 1.7500 | 1.7900 | 1.7900 | 19,022 |
03 Apr 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 47,667 |
02 Apr 2024 | 1.7600 | 1.9200 | 1.7500 | 1.7600 | 1.7600 | 65,173 |
01 Apr 2024 | 1.9100 | 1.9200 | 1.7400 | 1.8400 | 1.8400 | 75,783 |
28 Mar 2024 | 1.8100 | 1.8300 | 1.6700 | 1.8300 | 1.8300 | 38,556 |
27 Mar 2024 | 1.6700 | 1.7500 | 1.5900 | 1.7500 | 1.7500 | 18,976 |
26 Mar 2024 | 1.8300 | 1.8300 | 1.6700 | 1.6700 | 1.6700 | 11,169 |
22 Mar 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 12,987 |
21 Mar 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 6,220 |
20 Mar 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 4,036 |
19 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1,389 |
18 Mar 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 8,808 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 30,544 |
13 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 2,973 |
12 Mar 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 13,496 |
11 Mar 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | 1.8300 | 7,667 |
07 Mar 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 4,251 |
06 Mar 2024 | 1.8900 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 1,669 |
05 Mar 2024 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 2,278 |
04 Mar 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9300 | 1.9300 | 27,781 |
01 Mar 2024 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 20,360 |
29 Feb 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 11,435 |
28 Feb 2024 | 2.0200 | 2.0200 | 1.9900 | 1.9900 | 1.9900 | 6,194 |
27 Feb 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 21,622 |
26 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 29,695 |
23 Feb 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 3,603 |
22 Feb 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 14,019 |
21 Feb 2024 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | 1,338 |
20 Feb 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 9,121 |
19 Feb 2024 | 2.3100 | 2.3100 | 2.2700 | 2.2700 | 2.2700 | 3,901 |
16 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2,127 |
15 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 5,249 |
14 Feb 2024 | 2.3900 | 2.4000 | 2.3900 | 2.3900 | 2.3900 | 11,299 |
13 Feb 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 11,219 |
12 Feb 2024 | 2.3500 | 2.4300 | 2.3500 | 2.4300 | 2.4300 | 134,127 |
09 Feb 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 6,150 |
08 Feb 2024 | 2.5400 | 2.5500 | 2.3800 | 2.4300 | 2.4300 | 79,404 |
07 Feb 2024 | 2.4000 | 2.5200 | 2.3000 | 2.5000 | 2.5000 | 297,167 |
06 Feb 2024 | 2.4000 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 121,832 |
05 Feb 2024 | 2.2400 | 2.2900 | 2.2400 | 2.2900 | 2.2900 | 236,993 |
02 Feb 2024 | 2.1000 | 2.2000 | 2.0500 | 2.1900 | 2.1900 | 40,042 |
01 Feb 2024 | 2.1600 | 2.1600 | 2.0700 | 2.1000 | 2.1000 | 8,565 |
31 Jan 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1200 | 2.1200 | 24,083 |
30 Jan 2024 | 2.1500 | 2.1900 | 2.0800 | 2.1500 | 2.1500 | 12,128 |
29 Jan 2024 | 2.1500 | 2.1700 | 2.0200 | 2.1500 | 2.1500 | 28,887 |
25 Jan 2024 | 2.1200 | 2.1200 | 2.0000 | 2.1100 | 2.1100 | 23,288 |
24 Jan 2024 | 2.1400 | 2.2000 | 2.0500 | 2.0800 | 2.0800 | 15,589 |
23 Jan 2024 | 2.1300 | 2.2000 | 2.0500 | 2.1000 | 2.1000 | 14,915 |
19 Jan 2024 | 2.1700 | 2.1700 | 2.0100 | 2.0800 | 2.0800 | 35,577 |
18 Jan 2024 | 2.1800 | 2.2400 | 2.0400 | 2.1000 | 2.1000 | 90,260 |
17 Jan 2024 | 2.2600 | 2.2600 | 2.1400 | 2.1400 | 2.1400 | 12,820 |
16 Jan 2024 | 2.1600 | 2.3300 | 2.1500 | 2.2500 | 2.2500 | 36,409 |
15 Jan 2024 | 2.2400 | 2.3000 | 2.1800 | 2.2600 | 2.2600 | 34,496 |
12 Jan 2024 | 2.3000 | 2.3800 | 2.2800 | 2.2900 | 2.2900 | 33,750 |
11 Jan 2024 | 2.2500 | 2.4700 | 2.2500 | 2.3100 | 2.3100 | 49,871 |
10 Jan 2024 | 2.3800 | 2.3800 | 2.2300 | 2.3600 | 2.3600 | 72,430 |
09 Jan 2024 | 2.1600 | 2.2900 | 2.1600 | 2.2700 | 2.2700 | 75,092 |
08 Jan 2024 | 2.1700 | 2.2400 | 2.0700 | 2.1900 | 2.1900 | 31,412 |
05 Jan 2024 | 2.2000 | 2.2100 | 2.0600 | 2.1700 | 2.1700 | 66,677 |
04 Jan 2024 | 2.1500 | 2.1500 | 1.9700 | 2.1300 | 2.1300 | 89,697 |
03 Jan 2024 | 2.1500 | 2.1600 | 2.0500 | 2.0600 | 2.0600 | 28,700 |
02 Jan 2024 | 2.2100 | 2.2100 | 2.0500 | 2.0900 | 2.0900 | 49,976 |
01 Jan 2024 | 2.2000 | 2.2600 | 2.0800 | 2.1400 | 2.1400 | 66,948 |
29 Dec 2023 | 2.2200 | 2.2200 | 2.0300 | 2.1800 | 2.1800 | 37,667 |
28 Dec 2023 | 2.3100 | 2.3200 | 2.1200 | 2.1300 | 2.1300 | 35,924 |
27 Dec 2023 | 2.3200 | 2.3500 | 2.1300 | 2.2300 | 2.2300 | 10,186 |
26 Dec 2023 | 2.2600 | 2.2700 | 2.0900 | 2.2400 | 2.2400 | 22,324 |
22 Dec 2023 | 2.2500 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 9,782 |
21 Dec 2023 | 2.2400 | 2.3500 | 2.2000 | 2.3100 | 2.3100 | 10,084 |
20 Dec 2023 | 2.2400 | 2.3100 | 2.1300 | 2.2400 | 2.2400 | 10,739 |
19 Dec 2023 | 2.3100 | 2.3100 | 2.2400 | 2.2400 | 2.2400 | 13,186 |
18 Dec 2023 | 2.4000 | 2.4000 | 2.1900 | 2.3500 | 2.3500 | 9,326 |
15 Dec 2023 | 2.4800 | 2.4900 | 2.2800 | 2.2900 | 2.2900 | 36,715 |
14 Dec 2023 | 2.5900 | 2.5900 | 2.3700 | 2.4000 | 2.4000 | 39,312 |
13 Dec 2023 | 2.7500 | 2.7500 | 2.4900 | 2.4900 | 2.4900 | 10,095 |
12 Dec 2023 | 2.6500 | 2.6500 | 2.5200 | 2.6200 | 2.6200 | 31,533 |
11 Dec 2023 | 2.7000 | 2.7000 | 2.5700 | 2.6500 | 2.6500 | 27,714 |
08 Dec 2023 | 2.9000 | 2.9200 | 2.6600 | 2.7000 | 2.7000 | 40,080 |
07 Dec 2023 | 2.6600 | 2.7900 | 2.6600 | 2.7900 | 2.7900 | 66,899 |
06 Dec 2023 | 2.7400 | 2.9400 | 2.6600 | 2.6600 | 2.6600 | 21,178 |
05 Dec 2023 | 2.9400 | 2.9400 | 2.6600 | 2.8000 | 2.8000 | 21,157 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |