Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.5200 | 2.5600 | 2.2900 | 2.3400 | 2.3400 | 32,400 |
07 May 2024 | 2.5000 | 2.6300 | 2.5000 | 2.5500 | 2.5500 | 62,800 |
06 May 2024 | 2.4500 | 2.5200 | 2.4400 | 2.4700 | 2.4700 | 34,600 |
03 May 2024 | 2.5200 | 2.5500 | 2.4000 | 2.4200 | 2.4200 | 59,800 |
02 May 2024 | 2.2900 | 2.4900 | 2.2900 | 2.4300 | 2.4300 | 85,100 |
01 May 2024 | 2.2400 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 47,600 |
30 Apr 2024 | 2.1800 | 2.3000 | 2.1800 | 2.1900 | 2.1900 | 45,400 |
29 Apr 2024 | 2.1800 | 2.3000 | 2.1700 | 2.2100 | 2.2100 | 64,400 |
26 Apr 2024 | 2.1700 | 2.3400 | 2.1300 | 2.1900 | 2.1900 | 85,600 |
25 Apr 2024 | 2.1800 | 2.2400 | 2.1300 | 2.1400 | 2.1400 | 76,100 |
24 Apr 2024 | 2.1100 | 2.3300 | 2.1100 | 2.2100 | 2.2100 | 176,000 |
23 Apr 2024 | 2.2600 | 2.3100 | 2.0300 | 2.1500 | 2.1500 | 161,400 |
22 Apr 2024 | 2.2100 | 2.3800 | 2.1500 | 2.2600 | 2.2600 | 184,900 |
19 Apr 2024 | 2.0800 | 2.2000 | 2.0500 | 2.1900 | 2.1900 | 80,200 |
18 Apr 2024 | 2.2000 | 2.2400 | 2.0300 | 2.0900 | 2.0900 | 135,000 |
17 Apr 2024 | 2.3400 | 2.3400 | 2.1700 | 2.2000 | 2.2000 | 109,400 |
16 Apr 2024 | 2.1300 | 2.3700 | 2.1000 | 2.2800 | 2.2800 | 120,500 |
15 Apr 2024 | 2.2800 | 2.3600 | 2.0500 | 2.0900 | 2.0900 | 176,300 |
12 Apr 2024 | 2.2600 | 2.3300 | 2.2300 | 2.3000 | 2.3000 | 32,800 |
11 Apr 2024 | 2.3000 | 2.3400 | 2.2800 | 2.3400 | 2.3400 | 49,400 |
10 Apr 2024 | 2.2500 | 2.3950 | 2.2000 | 2.2800 | 2.2800 | 108,600 |
09 Apr 2024 | 2.2500 | 2.4600 | 2.2500 | 2.4100 | 2.4100 | 83,200 |
08 Apr 2024 | 2.1000 | 2.3000 | 2.1000 | 2.2800 | 2.2800 | 127,100 |
05 Apr 2024 | 2.0900 | 2.1300 | 2.0300 | 2.0900 | 2.0900 | 70,500 |
04 Apr 2024 | 2.1500 | 2.2100 | 2.0000 | 2.0400 | 2.0400 | 109,200 |
03 Apr 2024 | 2.2100 | 2.2100 | 2.1600 | 2.1700 | 2.1700 | 127,500 |
02 Apr 2024 | 2.2400 | 2.2700 | 2.1800 | 2.2300 | 2.2300 | 75,400 |
01 Apr 2024 | 2.3400 | 2.3700 | 2.2000 | 2.2700 | 2.2700 | 168,600 |
28 Mar 2024 | 2.2600 | 2.3900 | 2.1800 | 2.3100 | 2.3100 | 152,600 |
27 Mar 2024 | 2.2400 | 2.3200 | 2.1900 | 2.2600 | 2.2600 | 129,900 |
26 Mar 2024 | 2.2500 | 2.3250 | 2.1800 | 2.2100 | 2.2100 | 162,000 |
25 Mar 2024 | 2.2600 | 2.2840 | 2.1500 | 2.2300 | 2.2300 | 99,900 |
22 Mar 2024 | 2.3000 | 2.3600 | 2.1300 | 2.2500 | 2.2500 | 69,700 |
21 Mar 2024 | 2.3900 | 2.4400 | 2.2900 | 2.3400 | 2.3400 | 306,000 |
20 Mar 2024 | 2.2600 | 2.5100 | 2.2310 | 2.3500 | 2.3500 | 175,400 |
19 Mar 2024 | 2.2400 | 2.3300 | 2.2000 | 2.3000 | 2.3000 | 147,500 |
18 Mar 2024 | 2.1900 | 2.3400 | 2.0800 | 2.2400 | 2.2400 | 196,800 |
15 Mar 2024 | 2.1800 | 2.2600 | 2.1800 | 2.2100 | 2.2100 | 272,400 |
14 Mar 2024 | 2.8000 | 2.8000 | 2.0800 | 2.2900 | 2.2900 | 380,400 |
13 Mar 2024 | 2.4100 | 2.5300 | 2.3000 | 2.5100 | 2.5100 | 113,000 |
12 Mar 2024 | 2.4800 | 2.4800 | 2.3400 | 2.3500 | 2.3500 | 54,900 |
11 Mar 2024 | 2.4900 | 2.5800 | 2.4500 | 2.4700 | 2.4700 | 143,800 |
08 Mar 2024 | 2.4000 | 2.5200 | 2.4000 | 2.4600 | 2.4600 | 72,200 |
07 Mar 2024 | 2.3900 | 2.5000 | 2.3500 | 2.3900 | 2.3900 | 99,500 |
06 Mar 2024 | 2.3300 | 2.3600 | 2.2600 | 2.3500 | 2.3500 | 46,900 |
05 Mar 2024 | 2.2600 | 2.3250 | 2.2600 | 2.3100 | 2.3100 | 51,100 |
04 Mar 2024 | 2.3500 | 2.5100 | 2.2800 | 2.3100 | 2.3100 | 161,200 |
01 Mar 2024 | 2.2300 | 2.3750 | 2.1800 | 2.3300 | 2.3300 | 69,300 |
29 Feb 2024 | 2.2500 | 2.3000 | 2.2300 | 2.2500 | 2.2500 | 96,500 |
28 Feb 2024 | 2.1600 | 2.2790 | 2.1300 | 2.2100 | 2.2100 | 102,400 |
27 Feb 2024 | 2.2000 | 2.2900 | 2.1500 | 2.2200 | 2.2200 | 170,000 |
26 Feb 2024 | 2.2900 | 2.3600 | 2.1650 | 2.2500 | 2.2500 | 202,700 |
23 Feb 2024 | 2.2500 | 2.3100 | 2.1000 | 2.2900 | 2.2900 | 128,700 |
22 Feb 2024 | 2.1300 | 2.2600 | 2.1300 | 2.2300 | 2.2300 | 86,200 |
21 Feb 2024 | 2.1900 | 2.2800 | 2.1700 | 2.2100 | 2.2100 | 66,800 |
20 Feb 2024 | 2.2700 | 2.3300 | 2.1900 | 2.1900 | 2.1900 | 88,200 |
16 Feb 2024 | 2.3700 | 2.4400 | 2.3100 | 2.3500 | 2.3500 | 155,300 |
15 Feb 2024 | 2.3000 | 2.4450 | 2.1690 | 2.3800 | 2.3800 | 137,200 |
14 Feb 2024 | 2.2600 | 2.2750 | 2.1000 | 2.2400 | 2.2400 | 97,300 |
13 Feb 2024 | 2.2500 | 2.4000 | 2.1650 | 2.2100 | 2.2100 | 143,000 |
12 Feb 2024 | 2.3100 | 2.5200 | 2.3100 | 2.4300 | 2.4300 | 193,900 |
09 Feb 2024 | 2.2500 | 2.3490 | 2.1610 | 2.2800 | 2.2800 | 218,600 |
08 Feb 2024 | 2.0700 | 2.2400 | 2.0700 | 2.2100 | 2.2100 | 164,600 |
07 Feb 2024 | 2.1100 | 2.2490 | 2.0400 | 2.1000 | 2.1000 | 110,600 |
06 Feb 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0700 | 2.0700 | 116,200 |
05 Feb 2024 | 2.1600 | 2.1600 | 1.9400 | 2.0000 | 2.0000 | 408,100 |
02 Feb 2024 | 2.2500 | 2.2500 | 2.1900 | 2.2200 | 2.2200 | 292,500 |
01 Feb 2024 | 2.3200 | 2.3870 | 2.3000 | 2.3000 | 2.3000 | 66,200 |
31 Jan 2024 | 2.6000 | 2.6300 | 2.3000 | 2.3350 | 2.3350 | 258,500 |
30 Jan 2024 | 2.4700 | 2.7100 | 2.4400 | 2.5700 | 2.5700 | 278,900 |
29 Jan 2024 | 2.4600 | 2.5100 | 2.4500 | 2.5000 | 2.5000 | 65,100 |
26 Jan 2024 | 2.5800 | 2.5800 | 2.4400 | 2.4700 | 2.4700 | 53,000 |
25 Jan 2024 | 2.5800 | 2.6000 | 2.4650 | 2.5200 | 2.5200 | 109,800 |
24 Jan 2024 | 2.6600 | 2.6600 | 2.4450 | 2.4700 | 2.4700 | 101,000 |
23 Jan 2024 | 2.7400 | 2.7400 | 2.5700 | 2.5900 | 2.5900 | 120,400 |
22 Jan 2024 | 2.2800 | 2.6800 | 2.2800 | 2.6500 | 2.6500 | 159,900 |
19 Jan 2024 | 2.1700 | 2.3000 | 2.0600 | 2.2900 | 2.2900 | 159,000 |
18 Jan 2024 | 2.0800 | 2.1700 | 2.0500 | 2.1500 | 2.1500 | 262,700 |
17 Jan 2024 | 2.0800 | 2.1900 | 2.0300 | 2.1100 | 2.1100 | 399,300 |
16 Jan 2024 | 2.1200 | 2.2200 | 2.0600 | 2.1400 | 2.1400 | 312,800 |
12 Jan 2024 | 2.1600 | 2.2500 | 2.0600 | 2.2000 | 2.2000 | 138,800 |
11 Jan 2024 | 2.1700 | 2.2400 | 2.0700 | 2.1700 | 2.1700 | 169,200 |
10 Jan 2024 | 2.1000 | 2.2900 | 2.0500 | 2.2400 | 2.2400 | 208,500 |
09 Jan 2024 | 2.0500 | 2.1800 | 1.9200 | 2.1400 | 2.1400 | 330,800 |
08 Jan 2024 | 2.1200 | 2.1700 | 2.1200 | 2.1350 | 2.1350 | 137,800 |
05 Jan 2024 | 2.2300 | 2.2640 | 2.0400 | 2.1950 | 2.1950 | 186,500 |
04 Jan 2024 | 2.5000 | 2.5000 | 2.1800 | 2.2700 | 2.2700 | 325,400 |
03 Jan 2024 | 2.6500 | 2.6500 | 2.4000 | 2.4150 | 2.4150 | 205,600 |
02 Jan 2024 | 2.7500 | 2.8100 | 2.5600 | 2.6100 | 2.6100 | 171,900 |
29 Dec 2023 | 2.8700 | 2.9600 | 2.6400 | 2.7600 | 2.7600 | 390,500 |
28 Dec 2023 | 3.0500 | 3.0600 | 2.8600 | 2.8900 | 2.8900 | 300,300 |
27 Dec 2023 | 3.0200 | 3.0700 | 2.9700 | 3.0400 | 3.0400 | 335,000 |
26 Dec 2023 | 2.8700 | 2.9400 | 2.7800 | 2.9300 | 2.9300 | 310,300 |
22 Dec 2023 | 2.7200 | 2.7900 | 2.7200 | 2.7800 | 2.7800 | 171,400 |
21 Dec 2023 | 2.7900 | 2.7900 | 2.6230 | 2.6700 | 2.6700 | 193,900 |
20 Dec 2023 | 2.8100 | 2.9200 | 2.6900 | 2.7100 | 2.7100 | 373,100 |
19 Dec 2023 | 2.8200 | 2.9600 | 2.8100 | 2.8600 | 2.8600 | 156,600 |
18 Dec 2023 | 2.9300 | 2.9700 | 2.8200 | 2.8400 | 2.8400 | 189,400 |
15 Dec 2023 | 3.0300 | 3.1400 | 2.8300 | 2.9200 | 2.9200 | 526,200 |
14 Dec 2023 | 3.1200 | 3.1900 | 2.9900 | 3.0000 | 3.0000 | 254,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |