Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2.4500 | 2.6800 | 2.4500 | 2.6100 | 2.6100 | 4,120,400 |
30 Apr 2024 | 2.4500 | 2.4900 | 2.3800 | 2.3800 | 2.3800 | 1,476,000 |
29 Apr 2024 | 2.4900 | 2.5500 | 2.4500 | 2.5300 | 2.5300 | 1,053,000 |
26 Apr 2024 | 2.5200 | 2.5400 | 2.4500 | 2.4900 | 2.4900 | 718,400 |
25 Apr 2024 | 2.3700 | 2.4800 | 2.3300 | 2.4800 | 2.4800 | 1,430,700 |
24 Apr 2024 | 2.3300 | 2.3700 | 2.3000 | 2.3600 | 2.3600 | 638,400 |
23 Apr 2024 | 2.3100 | 2.4100 | 2.3000 | 2.3500 | 2.3500 | 2,135,400 |
22 Apr 2024 | 2.3100 | 2.4000 | 2.2900 | 2.3300 | 2.3300 | 1,288,200 |
19 Apr 2024 | 2.4100 | 2.4300 | 2.3800 | 2.4100 | 2.4100 | 776,300 |
18 Apr 2024 | 2.4200 | 2.4900 | 2.3700 | 2.4100 | 2.4100 | 1,050,500 |
17 Apr 2024 | 2.4100 | 2.4600 | 2.3700 | 2.4100 | 2.4100 | 1,111,600 |
16 Apr 2024 | 2.4200 | 2.4700 | 2.3700 | 2.4000 | 2.4000 | 1,833,600 |
15 Apr 2024 | 2.5000 | 2.5100 | 2.4200 | 2.4300 | 2.4300 | 1,567,100 |
12 Apr 2024 | 2.6000 | 2.6700 | 2.4600 | 2.4900 | 2.4900 | 2,531,200 |
11 Apr 2024 | 2.5000 | 2.5300 | 2.4500 | 2.5200 | 2.5200 | 1,601,800 |
10 Apr 2024 | 2.4500 | 2.5500 | 2.4100 | 2.4800 | 2.4800 | 2,253,700 |
09 Apr 2024 | 2.4500 | 2.5100 | 2.4300 | 2.5100 | 2.5100 | 2,638,700 |
08 Apr 2024 | 2.4900 | 2.5400 | 2.3700 | 2.3900 | 2.3900 | 1,981,100 |
05 Apr 2024 | 2.3500 | 2.4800 | 2.3400 | 2.4500 | 2.4500 | 1,611,000 |
04 Apr 2024 | 2.4000 | 2.4200 | 2.3100 | 2.3400 | 2.3400 | 1,557,000 |
03 Apr 2024 | 2.2900 | 2.4700 | 2.2900 | 2.4100 | 2.4100 | 2,067,300 |
02 Apr 2024 | 2.3200 | 2.3400 | 2.2600 | 2.3100 | 2.3100 | 1,388,700 |
01 Apr 2024 | 2.3700 | 2.4300 | 2.2800 | 2.3000 | 2.3000 | 1,697,300 |
28 Mar 2024 | 2.3100 | 2.3300 | 2.2600 | 2.2800 | 2.2800 | 1,094,200 |
27 Mar 2024 | 2.1500 | 2.2900 | 2.1400 | 2.2900 | 2.2900 | 1,866,300 |
26 Mar 2024 | 2.2000 | 2.2300 | 2.1200 | 2.1300 | 2.1300 | 687,200 |
25 Mar 2024 | 2.2400 | 2.2600 | 2.1300 | 2.1600 | 2.1600 | 474,100 |
22 Mar 2024 | 2.1900 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 870,300 |
21 Mar 2024 | 2.3500 | 2.3600 | 2.1900 | 2.2100 | 2.2100 | 2,000,100 |
20 Mar 2024 | 2.1800 | 2.3300 | 2.1800 | 2.2900 | 2.2900 | 1,748,200 |
19 Mar 2024 | 2.2000 | 2.2400 | 2.1400 | 2.1700 | 2.1700 | 1,590,500 |
18 Mar 2024 | 2.3000 | 2.3000 | 2.2100 | 2.2200 | 2.2200 | 851,900 |
15 Mar 2024 | 2.2500 | 2.3700 | 2.2400 | 2.3000 | 2.3000 | 1,846,200 |
14 Mar 2024 | 2.2500 | 2.3100 | 2.2200 | 2.2700 | 2.2700 | 1,314,200 |
13 Mar 2024 | 2.2100 | 2.3300 | 2.1900 | 2.2800 | 2.2800 | 1,388,800 |
12 Mar 2024 | 2.1900 | 2.2900 | 2.1300 | 2.1900 | 2.1900 | 1,845,100 |
11 Mar 2024 | 2.0200 | 2.2500 | 2.0200 | 2.2300 | 2.2300 | 2,172,500 |
08 Mar 2024 | 2.1400 | 2.1400 | 1.9800 | 2.0300 | 2.0300 | 2,692,900 |
07 Mar 2024 | 2.0100 | 2.0700 | 1.9700 | 2.0700 | 2.0700 | 1,558,900 |
06 Mar 2024 | 1.9300 | 2.0100 | 1.9100 | 2.0000 | 2.0000 | 901,300 |
05 Mar 2024 | 1.9500 | 2.0400 | 1.9100 | 1.9200 | 1.9200 | 1,748,100 |
04 Mar 2024 | 1.8400 | 1.9200 | 1.7900 | 1.9100 | 1.9100 | 1,563,000 |
01 Mar 2024 | 1.7100 | 1.8200 | 1.6800 | 1.8200 | 1.8200 | 2,047,200 |
29 Feb 2024 | 1.6300 | 1.7300 | 1.6300 | 1.6600 | 1.6600 | 2,499,100 |
28 Feb 2024 | 1.5400 | 1.6200 | 1.5200 | 1.6000 | 1.6000 | 1,353,800 |
27 Feb 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 594,900 |
26 Feb 2024 | 1.5100 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 657,100 |
23 Feb 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 1,355,500 |
22 Feb 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 1,393,200 |
21 Feb 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 380,500 |
20 Feb 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 756,200 |
16 Feb 2024 | 1.5600 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 848,900 |
15 Feb 2024 | 1.5400 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 1,724,300 |
14 Feb 2024 | 1.5700 | 1.6500 | 1.4700 | 1.5400 | 1.5400 | 3,140,100 |
13 Feb 2024 | 1.6500 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 1,287,900 |
12 Feb 2024 | 1.5900 | 1.6900 | 1.5900 | 1.6700 | 1.6700 | 737,600 |
09 Feb 2024 | 1.6600 | 1.6600 | 1.5700 | 1.5800 | 1.5800 | 1,380,000 |
08 Feb 2024 | 1.7000 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 657,000 |
07 Feb 2024 | 1.7400 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 1,180,500 |
06 Feb 2024 | 1.7300 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 1,081,300 |
05 Feb 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7200 | 1.7200 | 1,050,000 |
02 Feb 2024 | 1.6700 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 779,300 |
01 Feb 2024 | 1.6500 | 1.7400 | 1.6400 | 1.7400 | 1.7400 | 1,382,000 |
31 Jan 2024 | 1.6100 | 1.7000 | 1.5800 | 1.6200 | 1.6200 | 1,139,300 |
30 Jan 2024 | 1.6000 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 2,395,100 |
29 Jan 2024 | 1.6800 | 1.6800 | 1.5000 | 1.5000 | 1.5000 | 6,836,300 |
26 Jan 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 437,200 |
25 Jan 2024 | 1.6800 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 505,800 |
24 Jan 2024 | 1.7400 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | 776,200 |
23 Jan 2024 | 1.6900 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 598,700 |
22 Jan 2024 | 1.6800 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 401,000 |
19 Jan 2024 | 1.7500 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 901,200 |
18 Jan 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 640,900 |
17 Jan 2024 | 1.8200 | 1.8300 | 1.7300 | 1.7400 | 1.7400 | 1,007,300 |
16 Jan 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8400 | 1.8400 | 611,400 |
15 Jan 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 320,200 |
12 Jan 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8800 | 1.8800 | 1,479,600 |
11 Jan 2024 | 1.8200 | 1.8200 | 1.7400 | 1.8100 | 1.8100 | 858,500 |
10 Jan 2024 | 1.8000 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 495,300 |
09 Jan 2024 | 1.8600 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 978,700 |
08 Jan 2024 | 1.8600 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 604,200 |
05 Jan 2024 | 1.8700 | 1.9400 | 1.8400 | 1.9200 | 1.9200 | 1,247,200 |
04 Jan 2024 | 1.8600 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 596,100 |
03 Jan 2024 | 1.8600 | 1.8900 | 1.8200 | 1.8600 | 1.8600 | 859,600 |
02 Jan 2024 | 1.9200 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 683,000 |
29 Dec 2023 | 1.9300 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 549,200 |
28 Dec 2023 | 2.0300 | 2.0300 | 1.9400 | 1.9400 | 1.9400 | 998,700 |
27 Dec 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 796,000 |
22 Dec 2023 | 2.0600 | 2.1200 | 2.0200 | 2.0300 | 2.0300 | 1,805,700 |
21 Dec 2023 | 2.0300 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 701,500 |
20 Dec 2023 | 2.0200 | 2.0400 | 1.9900 | 2.0000 | 2.0000 | 1,479,300 |
19 Dec 2023 | 1.9500 | 2.0500 | 1.9500 | 2.0400 | 2.0400 | 1,216,000 |
18 Dec 2023 | 1.9500 | 1.9600 | 1.8800 | 1.9500 | 1.9500 | 1,633,800 |
15 Dec 2023 | 2.0400 | 2.0800 | 1.9100 | 1.9300 | 1.9300 | 17,428,600 |
14 Dec 2023 | 1.9800 | 2.0700 | 1.9800 | 2.0300 | 2.0300 | 1,899,900 |
13 Dec 2023 | 1.8400 | 1.9800 | 1.8200 | 1.9800 | 1.9800 | 1,773,900 |
12 Dec 2023 | 1.8700 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 1,366,400 |
11 Dec 2023 | 1.8500 | 1.9000 | 1.8100 | 1.8600 | 1.8600 | 857,300 |
08 Dec 2023 | 1.9200 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 1,704,700 |
07 Dec 2023 | 1.9100 | 1.9800 | 1.8900 | 1.9600 | 1.9600 | 1,398,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |