Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.2600 | 2.2950 | 2.2550 | 2.2800 | 2.2800 | 127,706 |
03 May 2024 | 2.2650 | 2.2950 | 2.2500 | 2.2600 | 2.2600 | 136,995 |
02 May 2024 | 2.2600 | 2.2650 | 2.2150 | 2.2450 | 2.2450 | 192,987 |
30 Apr 2024 | 2.2800 | 2.2800 | 2.2350 | 2.2450 | 2.2450 | 163,520 |
29 Apr 2024 | 2.1900 | 2.2800 | 2.1850 | 2.2800 | 2.2800 | 233,960 |
26 Apr 2024 | 2.2350 | 2.2850 | 2.2200 | 2.2600 | 2.2600 | 177,894 |
25 Apr 2024 | 2.2400 | 2.2400 | 2.2050 | 2.2050 | 2.2050 | 117,232 |
24 Apr 2024 | 2.2050 | 2.2550 | 2.1950 | 2.2350 | 2.2350 | 268,369 |
23 Apr 2024 | 2.1750 | 2.2200 | 2.1650 | 2.2050 | 2.2050 | 241,457 |
22 Apr 2024 | 2.1800 | 2.1850 | 2.1450 | 2.1750 | 2.1750 | 148,577 |
19 Apr 2024 | 2.1600 | 2.1750 | 2.1450 | 2.1650 | 2.1650 | 152,960 |
18 Apr 2024 | 2.1500 | 2.1800 | 2.1400 | 2.1750 | 2.1750 | 376,909 |
17 Apr 2024 | 2.1250 | 2.1600 | 2.1250 | 2.1500 | 2.1500 | 112,948 |
16 Apr 2024 | 2.2000 | 2.2050 | 2.1350 | 2.1500 | 2.1500 | 324,095 |
15 Apr 2024 | 2.2200 | 2.2250 | 2.1600 | 2.1850 | 2.1850 | 306,431 |
12 Apr 2024 | 2.1750 | 2.2450 | 2.1750 | 2.2050 | 2.2050 | 237,742 |
11 Apr 2024 | 2.1950 | 2.1950 | 2.1500 | 2.1700 | 2.1700 | 302,200 |
10 Apr 2024 | 2.2100 | 2.2200 | 2.1650 | 2.1800 | 2.1800 | 278,804 |
09 Apr 2024 | 2.2150 | 2.2450 | 2.2000 | 2.2100 | 2.2100 | 307,706 |
08 Apr 2024 | 2.2400 | 2.2450 | 2.2100 | 2.2350 | 2.2350 | 294,249 |
05 Apr 2024 | 2.2550 | 2.2750 | 2.2300 | 2.2450 | 2.2450 | 227,555 |
04 Apr 2024 | 2.2950 | 2.3000 | 2.2500 | 2.2650 | 2.2650 | 209,813 |
03 Apr 2024 | 2.2600 | 2.2950 | 2.2450 | 2.2600 | 2.2600 | 363,214 |
02 Apr 2024 | 2.3500 | 2.3500 | 2.2700 | 2.2700 | 2.2700 | 253,579 |
28 Mar 2024 | 2.3200 | 2.3550 | 2.3150 | 2.3300 | 2.3300 | 392,520 |
27 Mar 2024 | 2.2950 | 2.3350 | 2.2750 | 2.3100 | 2.3100 | 286,477 |
26 Mar 2024 | 2.3200 | 2.3300 | 2.2600 | 2.2600 | 2.2600 | 236,220 |
25 Mar 2024 | 2.3050 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 189,876 |
22 Mar 2024 | 2.2800 | 2.3100 | 2.2750 | 2.2800 | 2.2800 | 270,942 |
21 Mar 2024 | 2.2900 | 2.2950 | 2.2500 | 2.2750 | 2.2750 | 339,100 |
20 Mar 2024 | 2.2500 | 2.2800 | 2.2200 | 2.2500 | 2.2500 | 287,218 |
19 Mar 2024 | 2.2400 | 2.2750 | 2.2000 | 2.2300 | 2.2300 | 551,409 |
18 Mar 2024 | 2.1500 | 2.2400 | 2.1400 | 2.2400 | 2.2400 | 1,018,611 |
15 Mar 2024 | 2.2500 | 2.2550 | 2.1250 | 2.1400 | 2.1400 | 991,852 |
14 Mar 2024 | 2.1500 | 2.2500 | 2.1250 | 2.2050 | 2.2050 | 921,585 |
13 Mar 2024 | 2.1250 | 2.1950 | 2.1150 | 2.1600 | 2.1600 | 339,990 |
12 Mar 2024 | 2.1200 | 2.1450 | 2.1100 | 2.1300 | 2.1300 | 297,297 |
11 Mar 2024 | 2.1200 | 2.1550 | 2.1100 | 2.1300 | 2.1300 | 157,579 |
08 Mar 2024 | 2.1100 | 2.1700 | 2.1100 | 2.1450 | 2.1450 | 441,577 |
07 Mar 2024 | 2.1400 | 2.2100 | 2.1350 | 2.1700 | 2.1700 | 456,952 |
06 Mar 2024 | 2.1600 | 2.2050 | 2.1450 | 2.2050 | 2.2050 | 444,911 |
05 Mar 2024 | 2.1600 | 2.1900 | 2.1200 | 2.1850 | 2.1850 | 183,924 |
04 Mar 2024 | 2.1150 | 2.1550 | 2.1150 | 2.1450 | 2.1450 | 164,024 |
01 Mar 2024 | 2.1800 | 2.1800 | 2.1150 | 2.1350 | 2.1350 | 389,972 |
29 Feb 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 132,700 |
28 Feb 2024 | 2.1650 | 2.1850 | 2.1500 | 2.1700 | 2.1700 | 152,813 |
27 Feb 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 192,426 |
26 Feb 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 223,100 |
23 Feb 2024 | 2.1550 | 2.1950 | 2.1550 | 2.1850 | 2.1850 | 250,581 |
22 Feb 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 175,882 |
21 Feb 2024 | 2.1800 | 2.2150 | 2.1750 | 2.1900 | 2.1900 | 192,738 |
20 Feb 2024 | 2.2350 | 2.2400 | 2.1850 | 2.1850 | 2.1850 | 325,132 |
19 Feb 2024 | 2.1700 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 797,557 |
16 Feb 2024 | 2.1650 | 2.1750 | 2.1350 | 2.1700 | 2.1700 | 178,969 |
15 Feb 2024 | 2.1550 | 2.1700 | 2.0900 | 2.1550 | 2.1550 | 962,779 |
14 Feb 2024 | 2.3000 | 2.3000 | 2.1450 | 2.1750 | 2.1750 | 1,291,875 |
13 Feb 2024 | 2.2850 | 2.2850 | 2.2250 | 2.2500 | 2.2500 | 165,418 |
12 Feb 2024 | 2.2350 | 2.2750 | 2.2050 | 2.2750 | 2.2750 | 533,251 |
09 Feb 2024 | 2.2700 | 2.2750 | 2.2050 | 2.2100 | 2.2100 | 649,521 |
08 Feb 2024 | 2.2800 | 2.3050 | 2.2600 | 2.2650 | 2.2650 | 167,076 |
07 Feb 2024 | 2.3250 | 2.3300 | 2.2700 | 2.3000 | 2.3000 | 381,597 |
06 Feb 2024 | 2.3100 | 2.3350 | 2.3050 | 2.3350 | 2.3350 | 150,291 |
05 Feb 2024 | 2.3400 | 2.3450 | 2.3050 | 2.3300 | 2.3300 | 233,973 |
02 Feb 2024 | 2.4000 | 2.4050 | 2.3250 | 2.3500 | 2.3500 | 299,849 |
01 Feb 2024 | 2.3200 | 2.4000 | 2.3200 | 2.3700 | 2.3700 | 199,054 |
31 Jan 2024 | 2.3100 | 2.3850 | 2.3100 | 2.3750 | 2.3750 | 143,827 |
30 Jan 2024 | 2.2900 | 2.3550 | 2.2900 | 2.3500 | 2.3500 | 142,549 |
29 Jan 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3350 | 2.3350 | 227,180 |
26 Jan 2024 | 2.3250 | 2.3800 | 2.3250 | 2.3500 | 2.3500 | 276,355 |
25 Jan 2024 | 2.2650 | 2.4200 | 2.2650 | 2.3550 | 2.3550 | 743,853 |
24 Jan 2024 | 2.2650 | 2.3400 | 2.2650 | 2.3200 | 2.3200 | 723,221 |
23 Jan 2024 | 2.2250 | 2.3100 | 2.2250 | 2.2950 | 2.2950 | 338,155 |
22 Jan 2024 | 2.2450 | 2.3050 | 2.2450 | 2.3000 | 2.3000 | 330,679 |
19 Jan 2024 | 2.2500 | 2.2700 | 2.2250 | 2.2500 | 2.2500 | 284,009 |
18 Jan 2024 | 2.2800 | 2.2900 | 2.2400 | 2.2550 | 2.2550 | 357,190 |
17 Jan 2024 | 2.2850 | 2.3000 | 2.2500 | 2.2850 | 2.2850 | 428,019 |
16 Jan 2024 | 2.2200 | 2.2900 | 2.2200 | 2.2900 | 2.2900 | 772,194 |
15 Jan 2024 | 2.1450 | 2.2500 | 2.1450 | 2.2300 | 2.2300 | 577,627 |
12 Jan 2024 | 2.1450 | 2.1600 | 2.1000 | 2.1600 | 2.1600 | 379,031 |
11 Jan 2024 | 2.1150 | 2.1400 | 2.0900 | 2.1050 | 2.1050 | 340,600 |
10 Jan 2024 | 2.1100 | 2.1100 | 2.0900 | 2.1100 | 2.1100 | 65,653 |
09 Jan 2024 | 2.0900 | 2.1250 | 2.0900 | 2.1100 | 2.1100 | 107,337 |
08 Jan 2024 | 2.0950 | 2.1300 | 2.0950 | 2.1200 | 2.1200 | 101,961 |
05 Jan 2024 | 2.0750 | 2.1200 | 2.0750 | 2.1000 | 2.1000 | 94,540 |
04 Jan 2024 | 2.0900 | 2.1000 | 2.0750 | 2.0900 | 2.0900 | 49,578 |
03 Jan 2024 | 2.1300 | 2.1300 | 2.0750 | 2.0900 | 2.0900 | 153,587 |
02 Jan 2024 | 2.1550 | 2.1550 | 2.0950 | 2.0950 | 2.0950 | 91,241 |
29 Dec 2023 | 2.1550 | 2.1550 | 2.1300 | 2.1450 | 2.1450 | 210,500 |
28 Dec 2023 | 2.1400 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 126,511 |
27 Dec 2023 | 2.1100 | 2.1400 | 2.1100 | 2.1300 | 2.1300 | 183,567 |
22 Dec 2023 | 2.1050 | 2.1350 | 2.0900 | 2.1350 | 2.1350 | 206,394 |
21 Dec 2023 | 2.1150 | 2.1200 | 2.0950 | 2.0950 | 2.0950 | 86,327 |
20 Dec 2023 | 2.0900 | 2.1200 | 2.0750 | 2.1150 | 2.1150 | 183,188 |
19 Dec 2023 | 2.0600 | 2.1050 | 2.0550 | 2.1050 | 2.1050 | 223,972 |
18 Dec 2023 | 2.0850 | 2.0850 | 2.0350 | 2.0600 | 2.0600 | 173,305 |
15 Dec 2023 | 2.0850 | 2.0850 | 2.0550 | 2.0850 | 2.0850 | 150,260 |
14 Dec 2023 | 2.0450 | 2.0750 | 2.0400 | 2.0750 | 2.0750 | 450,416 |
13 Dec 2023 | 2.0450 | 2.0500 | 2.0150 | 2.0250 | 2.0250 | 109,608 |
12 Dec 2023 | 2.0650 | 2.0650 | 2.0300 | 2.0450 | 2.0450 | 103,499 |
11 Dec 2023 | 2.0750 | 2.0750 | 2.0450 | 2.0600 | 2.0600 | 95,710 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |