Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 887 |
25 Apr 2024 | 2.1700 | 2.2300 | 2.1200 | 2.1500 | 2.1500 | 3,470 |
24 Apr 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1700 | 2.1700 | 5,279 |
23 Apr 2024 | 2.1800 | 2.1900 | 2.1400 | 2.1800 | 2.1800 | 548 |
22 Apr 2024 | 2.2300 | 2.2600 | 2.1500 | 2.2000 | 2.2000 | 7,001 |
19 Apr 2024 | 2.1800 | 2.2700 | 2.1300 | 2.2300 | 2.2300 | 4,112 |
18 Apr 2024 | 2.2800 | 2.2800 | 2.1800 | 2.1800 | 2.1800 | 1,960 |
17 Apr 2024 | 2.2800 | 2.2800 | 2.1800 | 2.1800 | 2.1800 | 4,108 |
16 Apr 2024 | 2.2900 | 2.2900 | 2.1800 | 2.1800 | 2.1800 | 870 |
15 Apr 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2100 | 2.2100 | 6,315 |
12 Apr 2024 | 2.2500 | 2.2700 | 2.1500 | 2.2700 | 2.2700 | 9,475 |
11 Apr 2024 | 2.2500 | 2.2800 | 2.2300 | 2.2500 | 2.2500 | 2,512 |
10 Apr 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 2,214 |
09 Apr 2024 | 2.3000 | 2.3700 | 2.2700 | 2.3400 | 2.3400 | 3,877 |
08 Apr 2024 | 2.4000 | 2.4000 | 2.2900 | 2.3000 | 2.3000 | 6,193 |
05 Apr 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3400 | 2.3400 | 3,729 |
04 Apr 2024 | 2.3900 | 2.3900 | 2.2900 | 2.3400 | 2.3400 | 3,697 |
03 Apr 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3900 | 2.3900 | 2,746 |
02 Apr 2024 | 2.3500 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 1,665 |
28 Mar 2024 | 2.4000 | 2.4300 | 2.3200 | 2.3400 | 2.3400 | 1,034 |
27 Mar 2024 | 2.4400 | 2.4400 | 2.3000 | 2.4000 | 2.4000 | 4,152 |
26 Mar 2024 | 2.3000 | 2.4600 | 2.3000 | 2.3900 | 2.3900 | 5,126 |
25 Mar 2024 | 2.2500 | 2.3600 | 2.2300 | 2.3000 | 2.3000 | 4,080 |
22 Mar 2024 | 2.4100 | 2.4400 | 2.3200 | 2.3600 | 2.3600 | 5,956 |
21 Mar 2024 | 2.4400 | 2.4500 | 2.3900 | 2.3900 | 2.3900 | 1,680 |
20 Mar 2024 | 2.5000 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 3,125 |
19 Mar 2024 | 2.4300 | 2.4900 | 2.4000 | 2.4100 | 2.4100 | 5,111 |
18 Mar 2024 | 2.3000 | 2.3900 | 2.3000 | 2.3800 | 2.3800 | 8,781 |
15 Mar 2024 | 2.7200 | 2.7200 | 2.3100 | 2.3100 | 2.3100 | 15,307 |
14 Mar 2024 | 2.7200 | 2.7200 | 2.6600 | 2.6600 | 2.6600 | 115 |
13 Mar 2024 | 2.7000 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 3,916 |
12 Mar 2024 | 2.8000 | 2.8000 | 2.5600 | 2.6500 | 2.6500 | 6,554 |
11 Mar 2024 | 2.8700 | 2.8700 | 2.6800 | 2.7200 | 2.7200 | 10,419 |
08 Mar 2024 | 2.7000 | 2.7900 | 2.5000 | 2.6800 | 2.6800 | 6,690 |
07 Mar 2024 | 2.8500 | 2.8500 | 2.7000 | 2.7100 | 2.7100 | 4,183 |
06 Mar 2024 | 2.7300 | 2.8200 | 2.7300 | 2.8000 | 2.8000 | 945 |
05 Mar 2024 | 2.7500 | 2.8400 | 2.7200 | 2.8400 | 2.8400 | 5,394 |
04 Mar 2024 | 2.8500 | 2.8500 | 2.7000 | 2.7400 | 2.7400 | 7,510 |
01 Mar 2024 | 2.7800 | 2.8500 | 2.7400 | 2.8500 | 2.8500 | 8,992 |
29 Feb 2024 | 2.7200 | 2.7900 | 2.7000 | 2.7700 | 2.7700 | 9,780 |
28 Feb 2024 | 2.8800 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 1,563 |
27 Feb 2024 | 2.7800 | 2.8700 | 2.7200 | 2.8200 | 2.8200 | 4,114 |
26 Feb 2024 | 2.7800 | 2.8800 | 2.7100 | 2.8800 | 2.8800 | 7,229 |
23 Feb 2024 | 2.7700 | 2.7700 | 2.7000 | 2.7700 | 2.7700 | 3,684 |
22 Feb 2024 | 2.7000 | 2.7300 | 2.6300 | 2.6900 | 2.6900 | 3,433 |
21 Feb 2024 | 2.6100 | 2.7500 | 2.6000 | 2.6100 | 2.6100 | 5,103 |
20 Feb 2024 | 2.6300 | 2.7500 | 2.6300 | 2.6300 | 2.6300 | 2,811 |
19 Feb 2024 | 2.7500 | 2.7800 | 2.7500 | 2.7600 | 2.7600 | 5,160 |
16 Feb 2024 | 2.8800 | 2.8800 | 2.7600 | 2.7600 | 2.7600 | 1,967 |
15 Feb 2024 | 2.8100 | 2.8400 | 2.7600 | 2.7600 | 2.7600 | 6,746 |
14 Feb 2024 | 2.8700 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 3,561 |
13 Feb 2024 | 2.8900 | 2.9000 | 2.8800 | 2.8900 | 2.8900 | 5,227 |
12 Feb 2024 | 2.8000 | 2.9000 | 2.7700 | 2.8900 | 2.8900 | 7,887 |
09 Feb 2024 | 2.7100 | 2.8000 | 2.7100 | 2.7800 | 2.7800 | 1,150 |
08 Feb 2024 | 2.8000 | 2.8300 | 2.7000 | 2.7100 | 2.7100 | 6,086 |
07 Feb 2024 | 2.8500 | 2.8500 | 2.6800 | 2.7900 | 2.7900 | 1,780 |
06 Feb 2024 | 2.7100 | 2.8700 | 2.7100 | 2.8600 | 2.8600 | 4,007 |
05 Feb 2024 | 2.7500 | 2.8000 | 2.6000 | 2.6400 | 2.6400 | 10,024 |
02 Feb 2024 | 2.7700 | 2.8900 | 2.7400 | 2.8700 | 2.8700 | 2,903 |
01 Feb 2024 | 2.7800 | 2.9000 | 2.7800 | 2.9000 | 2.9000 | 2,060 |
31 Jan 2024 | 2.7700 | 2.8700 | 2.7700 | 2.8600 | 2.8600 | 509 |
30 Jan 2024 | 2.8800 | 2.8800 | 2.7700 | 2.8700 | 2.8700 | 3,511 |
29 Jan 2024 | 2.9000 | 2.9200 | 2.7600 | 2.8300 | 2.8300 | 5,171 |
26 Jan 2024 | 2.8100 | 2.9200 | 2.8000 | 2.8900 | 2.8900 | 6,627 |
25 Jan 2024 | 2.8200 | 2.9800 | 2.8200 | 2.9300 | 2.9300 | 3,410 |
24 Jan 2024 | 2.9800 | 2.9800 | 2.8000 | 2.9500 | 2.9500 | 3,894 |
23 Jan 2024 | 3.0800 | 3.0800 | 2.8400 | 2.9000 | 2.9000 | 9,120 |
22 Jan 2024 | 3.1000 | 3.1400 | 3.0200 | 3.0200 | 3.0200 | 7,622 |
19 Jan 2024 | 3.1500 | 3.1500 | 3.0200 | 3.0200 | 3.0200 | 2,913 |
18 Jan 2024 | 3.1000 | 3.1700 | 3.0100 | 3.0100 | 3.0100 | 9,948 |
17 Jan 2024 | 3.1200 | 3.1800 | 3.0100 | 3.1400 | 3.1400 | 10,205 |
16 Jan 2024 | 3.1400 | 3.1500 | 2.9500 | 3.0100 | 3.0100 | 12,750 |
15 Jan 2024 | 2.8600 | 3.1300 | 2.8300 | 3.1100 | 3.1100 | 20,081 |
12 Jan 2024 | 2.8700 | 3.1500 | 2.5800 | 2.7300 | 2.7300 | 57,882 |
11 Jan 2024 | 2.7500 | 2.8300 | 2.6100 | 2.6800 | 2.6800 | 6,402 |
10 Jan 2024 | 2.6400 | 2.9200 | 2.6000 | 2.7200 | 2.7200 | 12,952 |
09 Jan 2024 | 2.5900 | 2.7000 | 2.5000 | 2.6400 | 2.6400 | 6,259 |
08 Jan 2024 | 2.4300 | 2.5900 | 2.4300 | 2.5200 | 2.5200 | 12,299 |
05 Jan 2024 | 2.5000 | 2.5400 | 2.3700 | 2.4300 | 2.4300 | 6,517 |
04 Jan 2024 | 2.3500 | 2.4800 | 2.3500 | 2.4700 | 2.4700 | 6,606 |
03 Jan 2024 | 2.3500 | 2.4700 | 2.3000 | 2.4300 | 2.4300 | 8,298 |
02 Jan 2024 | 2.4000 | 2.4700 | 2.3400 | 2.4500 | 2.4500 | 3,085 |
29 Dec 2023 | 2.4400 | 2.5300 | 2.3300 | 2.4100 | 2.4100 | 5,680 |
28 Dec 2023 | 2.4600 | 2.5600 | 2.3800 | 2.4300 | 2.4300 | 8,764 |
27 Dec 2023 | 2.9200 | 2.9500 | 2.3700 | 2.4100 | 2.4100 | 70,417 |
22 Dec 2023 | 2.1000 | 2.1900 | 2.1000 | 2.1700 | 2.1700 | 3,156 |
21 Dec 2023 | 2.2800 | 2.2900 | 2.1000 | 2.1200 | 2.1200 | 18,705 |
20 Dec 2023 | 2.2000 | 2.2800 | 2.2000 | 2.2200 | 2.2200 | 22,798 |
19 Dec 2023 | 2.2000 | 2.2800 | 2.2000 | 2.2100 | 2.2100 | 1,612 |
18 Dec 2023 | 2.1600 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 15,910 |
15 Dec 2023 | 2.2800 | 2.2800 | 2.1700 | 2.2400 | 2.2400 | 4,248 |
14 Dec 2023 | 2.2000 | 2.2300 | 2.1500 | 2.1500 | 2.1500 | 12,339 |
13 Dec 2023 | 2.2300 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 4,857 |
12 Dec 2023 | 2.1500 | 2.2300 | 2.1200 | 2.1800 | 2.1800 | 6,522 |
11 Dec 2023 | 2.1200 | 2.2200 | 2.1000 | 2.1600 | 2.1600 | 7,097 |
08 Dec 2023 | 2.2000 | 2.2200 | 2.1300 | 2.2100 | 2.2100 | 3,273 |
07 Dec 2023 | 2.1800 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 5,089 |
06 Dec 2023 | 2.2400 | 2.2900 | 2.1000 | 2.1900 | 2.1900 | 5,733 |
05 Dec 2023 | 2.2300 | 2.2700 | 2.2100 | 2.2400 | 2.2400 | 3,378 |
04 Dec 2023 | 2.2900 | 2.3300 | 2.2300 | 2.3000 | 2.3000 | 1,045 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |