Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2.5100 | 2.7800 | 2.5100 | 2.7000 | 2.7000 | 45,800 |
24 Apr 2024 | 2.6600 | 2.7700 | 2.4400 | 2.6800 | 2.6800 | 61,200 |
23 Apr 2024 | 2.4400 | 2.7500 | 2.4400 | 2.5900 | 2.5900 | 90,200 |
22 Apr 2024 | 2.7100 | 2.7300 | 2.3700 | 2.4700 | 2.4700 | 341,000 |
19 Apr 2024 | 2.1500 | 3.7300 | 2.1500 | 2.7600 | 2.7600 | 33,420,500 |
18 Apr 2024 | 2.1500 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 13,400 |
17 Apr 2024 | 2.3500 | 2.4100 | 2.2200 | 2.2200 | 2.2200 | 30,200 |
16 Apr 2024 | 2.3000 | 2.3800 | 2.2800 | 2.3800 | 2.3800 | 6,500 |
15 Apr 2024 | 2.5200 | 2.5200 | 2.3300 | 2.3300 | 2.3300 | 14,000 |
12 Apr 2024 | 2.3800 | 2.4100 | 2.2800 | 2.3100 | 2.3100 | 11,500 |
11 Apr 2024 | 2.6200 | 2.7000 | 2.4500 | 2.4500 | 2.4500 | 20,500 |
10 Apr 2024 | 2.9100 | 2.9100 | 2.6500 | 2.6500 | 2.6500 | 25,300 |
09 Apr 2024 | 2.8900 | 3.0500 | 2.8300 | 3.0000 | 3.0000 | 38,800 |
08 Apr 2024 | 3.0000 | 3.0300 | 2.8000 | 2.8300 | 2.8300 | 44,600 |
05 Apr 2024 | 3.0000 | 3.1000 | 2.8500 | 2.9500 | 2.9500 | 34,100 |
04 Apr 2024 | 3.1100 | 3.2500 | 3.0200 | 3.1000 | 3.1000 | 44,800 |
03 Apr 2024 | 3.0500 | 3.2900 | 2.9300 | 3.2000 | 3.2000 | 177,500 |
02 Apr 2024 | 2.8600 | 3.0300 | 2.8300 | 2.9700 | 2.9700 | 50,900 |
01 Apr 2024 | 2.9000 | 3.0500 | 2.8000 | 2.9100 | 2.9100 | 64,900 |
28 Mar 2024 | 3.0100 | 3.0700 | 2.7700 | 2.9900 | 2.9900 | 93,500 |
27 Mar 2024 | 2.6700 | 3.1400 | 2.6700 | 2.8600 | 2.8600 | 214,100 |
26 Mar 2024 | 2.7900 | 2.8400 | 2.6100 | 2.7500 | 2.7500 | 223,600 |
25 Mar 2024 | 2.7500 | 3.0000 | 2.5700 | 2.9100 | 2.9100 | 713,600 |
22 Mar 2024 | 3.5000 | 4.4200 | 2.8700 | 3.0400 | 3.0400 | 69,106,500 |
21 Mar 2024 | 1.4800 | 1.8500 | 1.4800 | 1.8500 | 1.8500 | 2,732,300 |
20 Mar 2024 | 1.4500 | 1.5900 | 1.4500 | 1.5200 | 1.5200 | 16,700 |
19 Mar 2024 | 1.5400 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 12,700 |
18 Mar 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 3,500 |
15 Mar 2024 | 1.6400 | 1.6400 | 1.5400 | 1.5400 | 1.5400 | 2,400 |
14 Mar 2024 | 1.6000 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 12,000 |
13 Mar 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 4,300 |
12 Mar 2024 | 1.6300 | 1.7000 | 1.5800 | 1.6000 | 1.6000 | 8,500 |
11 Mar 2024 | 1.5200 | 1.6900 | 1.5200 | 1.6900 | 1.6900 | 31,500 |
08 Mar 2024 | 1.7400 | 1.7500 | 1.6000 | 1.7300 | 1.7300 | 11,100 |
07 Mar 2024 | 1.6600 | 1.7800 | 1.6500 | 1.6700 | 1.6700 | 8,900 |
06 Mar 2024 | 1.7500 | 1.7900 | 1.6200 | 1.7000 | 1.7000 | 8,000 |
05 Mar 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7400 | 1.7400 | 6,300 |
04 Mar 2024 | 1.7000 | 1.8000 | 1.6000 | 1.7500 | 1.7500 | 17,500 |
01 Mar 2024 | 1.7300 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 8,300 |
29 Feb 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 11,400 |
28 Feb 2024 | 1.6700 | 1.8000 | 1.6300 | 1.6500 | 1.6500 | 7,800 |
27 Feb 2024 | 1.7100 | 1.8200 | 1.7100 | 1.7400 | 1.7400 | 4,100 |
26 Feb 2024 | 1.7900 | 1.8600 | 1.6700 | 1.7800 | 1.7800 | 14,500 |
23 Feb 2024 | 1.7500 | 1.8800 | 1.7500 | 1.8600 | 1.8600 | 10,800 |
22 Feb 2024 | 1.9600 | 1.9600 | 1.7300 | 1.8500 | 1.8500 | 13,700 |
21 Feb 2024 | 1.9100 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 5,000 |
20 Feb 2024 | 2.0000 | 2.0100 | 1.8900 | 2.0100 | 2.0100 | 6,700 |
16 Feb 2024 | 2.2100 | 2.2100 | 1.9600 | 2.0600 | 2.0600 | 33,300 |
15 Feb 2024 | 2.0300 | 2.3000 | 2.0300 | 2.2800 | 2.2800 | 40,400 |
14 Feb 2024 | 1.9200 | 2.0800 | 1.8200 | 2.0400 | 2.0400 | 16,100 |
13 Feb 2024 | 1.8400 | 2.0000 | 1.8300 | 2.0000 | 2.0000 | 23,300 |
12 Feb 2024 | 1.8700 | 1.9400 | 1.8400 | 1.9200 | 1.9200 | 13,700 |
09 Feb 2024 | 1.9000 | 1.9900 | 1.8400 | 1.9500 | 1.9500 | 7,800 |
08 Feb 2024 | 1.8400 | 2.0700 | 1.7100 | 1.9000 | 1.9000 | 22,500 |
07 Feb 2024 | 2.0000 | 2.0800 | 1.8200 | 1.9200 | 1.9200 | 8,900 |
06 Feb 2024 | 2.0100 | 2.0300 | 1.8100 | 2.0000 | 2.0000 | 19,400 |
05 Feb 2024 | 2.1900 | 2.2100 | 1.9500 | 2.0500 | 2.0500 | 349,000 |
02 Feb 2024 | 2.0700 | 2.3500 | 2.0700 | 2.1100 | 2.1100 | 22,500 |
01 Feb 2024 | 2.1900 | 2.5800 | 1.8800 | 2.1300 | 2.1300 | 24,500 |
31 Jan 2024 | 2.1600 | 2.4100 | 2.0100 | 2.0300 | 2.0300 | 29,300 |
30 Jan 2024 | 2.2700 | 2.3400 | 2.0500 | 2.1600 | 2.1600 | 19,500 |
29 Jan 2024 | 2.0600 | 2.4600 | 2.0600 | 2.3400 | 2.3400 | 43,300 |
26 Jan 2024 | 2.2900 | 2.4700 | 2.2900 | 2.3000 | 2.3000 | 16,100 |
25 Jan 2024 | 2.6300 | 2.6500 | 2.3000 | 2.4500 | 2.4500 | 28,200 |
24 Jan 2024 | 2.8500 | 2.8500 | 2.5400 | 2.6600 | 2.6600 | 6,500 |
23 Jan 2024 | 2.7200 | 2.7600 | 2.5300 | 2.5800 | 2.5800 | 23,600 |
22 Jan 2024 | 2.5400 | 2.7300 | 2.4500 | 2.6100 | 2.6100 | 7,200 |
19 Jan 2024 | 2.5300 | 2.7500 | 2.5300 | 2.6300 | 2.6300 | 8,900 |
18 Jan 2024 | 2.5800 | 2.6100 | 2.4800 | 2.5600 | 2.5600 | 30,600 |
17 Jan 2024 | 2.7000 | 2.9300 | 2.6200 | 2.7900 | 2.7900 | 62,600 |
16 Jan 2024 | 3.1300 | 3.1700 | 2.8100 | 2.8800 | 2.8800 | 84,000 |
12 Jan 2024 | 3.1900 | 3.3300 | 3.0500 | 3.1500 | 3.1500 | 19,100 |
11 Jan 2024 | 3.3600 | 3.4200 | 3.0000 | 3.2000 | 3.2000 | 45,400 |
10 Jan 2024 | 3.5500 | 3.6500 | 3.3500 | 3.4300 | 3.4300 | 71,800 |
09 Jan 2024 | 3.2500 | 3.5900 | 3.1500 | 3.4000 | 3.4000 | 66,000 |
08 Jan 2024 | 3.1400 | 3.3200 | 3.1100 | 3.2600 | 3.2600 | 45,700 |
05 Jan 2024 | 3.0800 | 3.2400 | 2.9200 | 3.2000 | 3.2000 | 80,300 |
04 Jan 2024 | 3.2600 | 3.4900 | 3.0500 | 3.1600 | 3.1600 | 89,900 |
03 Jan 2024 | 3.3400 | 3.6900 | 3.2500 | 3.4200 | 3.4200 | 119,000 |
02 Jan 2024 | 3.5500 | 3.8800 | 3.0200 | 3.7800 | 3.7800 | 432,000 |
29 Dec 2023 | 4.3300 | 4.3300 | 3.4000 | 3.7700 | 3.7700 | 2,114,800 |
28 Dec 2023 | 4.5600 | 6.3800 | 3.4100 | 4.7000 | 4.7000 | 47,111,900 |
27 Dec 2023 | 1.5400 | 1.6500 | 1.5000 | 1.5500 | 1.5500 | 10,600 |
26 Dec 2023 | 1.6000 | 1.6900 | 1.5800 | 1.6300 | 1.6300 | 15,200 |
22 Dec 2023 | 1.6700 | 1.7600 | 1.6000 | 1.6400 | 1.6400 | 11,500 |
21 Dec 2023 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 6,600 |
20 Dec 2023 | 1.6600 | 1.9500 | 1.6600 | 1.8700 | 1.8700 | 9,600 |
19 Dec 2023 | 1.8500 | 1.8500 | 1.6500 | 1.6900 | 1.6900 | 4,100 |
18 Dec 2023 | 1.9400 | 1.9400 | 1.7700 | 1.7700 | 1.7700 | 8,600 |
15 Dec 2023 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 5,300 |
14 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 300 |
13 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 600 |
12 Dec 2023 | 1.8600 | 1.9100 | 1.8600 | 1.9100 | 1.9100 | 1,400 |
11 Dec 2023 | 1.9900 | 1.9900 | 1.8200 | 1.8200 | 1.8200 | 1,500 |
08 Dec 2023 | 2.0000 | 2.0300 | 1.8100 | 1.8100 | 1.8100 | 7,800 |
07 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
06 Dec 2023 | 2.1200 | 2.2500 | 2.1000 | 2.1000 | 2.1000 | 4,100 |
05 Dec 2023 | 2.2100 | 2.3000 | 2.0900 | 2.1500 | 2.1500 | 4,200 |
04 Dec 2023 | 2.2900 | 2.3100 | 2.1200 | 2.2500 | 2.2500 | 6,700 |
01 Dec 2023 | 2.1300 | 2.2800 | 2.0100 | 2.2800 | 2.2800 | 11,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |