Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1900 | 2.1900 | 8,407 |
06 May 2024 | 2.1900 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 7,084 |
03 May 2024 | 2.1500 | 2.1800 | 2.1200 | 2.1800 | 2.1800 | 4,070 |
02 May 2024 | 2.1800 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 9,398 |
30 Apr 2024 | 2.1000 | 2.1400 | 2.0900 | 2.1200 | 2.1200 | 10,624 |
29 Apr 2024 | 2.1100 | 2.1200 | 2.0900 | 2.1000 | 2.1000 | 23,974 |
26 Apr 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 11,732 |
25 Apr 2024 | 2.1400 | 2.2200 | 2.1200 | 2.1200 | 2.1200 | 13,579 |
24 Apr 2024 | 2.2300 | 2.2400 | 2.0900 | 2.1700 | 2.1700 | 54,721 |
23 Apr 2024 | 2.3000 | 2.3500 | 2.2800 | 2.2900 | 2.2900 | 7,278 |
22 Apr 2024 | 2.3000 | 2.3100 | 2.2500 | 2.3000 | 2.3000 | 5,104 |
19 Apr 2024 | 2.2200 | 2.3400 | 2.2100 | 2.3000 | 2.3000 | 8,121 |
18 Apr 2024 | 2.2300 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 1,987 |
17 Apr 2024 | 2.2300 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 5,867 |
16 Apr 2024 | 2.2700 | 2.2700 | 2.2000 | 2.2200 | 2.2200 | 2,652 |
15 Apr 2024 | 2.2900 | 2.3000 | 2.2200 | 2.2800 | 2.2800 | 14,556 |
12 Apr 2024 | 2.2500 | 2.3000 | 2.2500 | 2.2800 | 2.2800 | 11,676 |
11 Apr 2024 | 2.2600 | 2.2700 | 2.2300 | 2.2500 | 2.2500 | 1,387 |
10 Apr 2024 | 2.2700 | 2.2800 | 2.2300 | 2.2600 | 2.2600 | 5,407 |
09 Apr 2024 | 2.2700 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 2,299 |
08 Apr 2024 | 2.3000 | 2.3100 | 2.2700 | 2.2700 | 2.2700 | 2,644 |
05 Apr 2024 | 2.3600 | 2.3600 | 2.3000 | 2.3100 | 2.3100 | 1,871 |
04 Apr 2024 | 2.3400 | 2.3700 | 2.3100 | 2.3700 | 2.3700 | 6,742 |
03 Apr 2024 | 2.3000 | 2.4200 | 2.3000 | 2.3100 | 2.3100 | 21,724 |
02 Apr 2024 | 2.2500 | 2.3300 | 2.1900 | 2.3100 | 2.3100 | 278,124 |
28 Mar 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 4,092 |
27 Mar 2024 | 2.2200 | 2.4100 | 2.2200 | 2.3700 | 2.3700 | 14,998 |
26 Mar 2024 | 2.2900 | 2.2900 | 2.0700 | 2.2500 | 2.2500 | 45,950 |
25 Mar 2024 | 2.3300 | 2.3300 | 2.2100 | 2.3000 | 2.3000 | 13,533 |
22 Mar 2024 | 2.4500 | 2.4500 | 2.2000 | 2.3200 | 2.3200 | 40,135 |
21 Mar 2024 | 2.5000 | 2.5000 | 2.4300 | 2.4500 | 2.4500 | 3,618 |
20 Mar 2024 | 2.4000 | 2.5600 | 2.2800 | 2.4800 | 2.4800 | 30,309 |
19 Mar 2024 | 2.6300 | 2.6300 | 2.4900 | 2.6200 | 2.6200 | 18,180 |
18 Mar 2024 | 2.5000 | 2.6400 | 2.4800 | 2.6400 | 2.6400 | 18,057 |
15 Mar 2024 | 2.5200 | 2.5200 | 2.4900 | 2.4900 | 2.4900 | 9,537 |
14 Mar 2024 | 2.5200 | 2.5200 | 2.4700 | 2.5200 | 2.5200 | 8,725 |
13 Mar 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 10,783 |
12 Mar 2024 | 2.4900 | 2.5300 | 2.4500 | 2.5300 | 2.5300 | 10,552 |
11 Mar 2024 | 2.5000 | 2.5200 | 2.4800 | 2.4800 | 2.4800 | 3,073 |
08 Mar 2024 | 2.5300 | 2.5300 | 2.5000 | 2.5300 | 2.5300 | 1,565 |
07 Mar 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5200 | 2.5200 | 1,276 |
06 Mar 2024 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | 2.5300 | 1,042 |
05 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 53 |
04 Mar 2024 | 2.4500 | 2.5100 | 2.4500 | 2.5100 | 2.5100 | 3,548 |
01 Mar 2024 | 2.5200 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 5,318 |
29 Feb 2024 | 2.5300 | 2.5500 | 2.5100 | 2.5100 | 2.5100 | 1,876 |
28 Feb 2024 | 2.5900 | 2.6100 | 2.5400 | 2.5400 | 2.5400 | 7,622 |
27 Feb 2024 | 2.5900 | 2.6300 | 2.5800 | 2.6000 | 2.6000 | 3,080 |
26 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1,306 |
23 Feb 2024 | 2.5900 | 2.6300 | 2.5800 | 2.5800 | 2.5800 | 5,727 |
22 Feb 2024 | 2.5900 | 2.6500 | 2.5800 | 2.6100 | 2.6100 | 9,072 |
21 Feb 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 7,771 |
20 Feb 2024 | 2.6100 | 2.6500 | 2.5800 | 2.5900 | 2.5900 | 37,469 |
19 Feb 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6200 | 2.6200 | 810 |
16 Feb 2024 | 2.6900 | 2.6900 | 2.6200 | 2.6300 | 2.6300 | 6,631 |
15 Feb 2024 | 2.6800 | 2.6800 | 2.5800 | 2.6700 | 2.6700 | 18,165 |
14 Feb 2024 | 2.5600 | 2.7100 | 2.5000 | 2.7000 | 2.7000 | 70,065 |
13 Feb 2024 | 2.4400 | 2.5100 | 2.4300 | 2.5000 | 2.5000 | 11,440 |
12 Feb 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 3,863 |
09 Feb 2024 | 2.4400 | 2.4700 | 2.4100 | 2.4100 | 2.4100 | 8,057 |
08 Feb 2024 | 2.4200 | 2.4400 | 2.4100 | 2.4400 | 2.4400 | 1,032 |
07 Feb 2024 | 2.4700 | 2.4800 | 2.4100 | 2.4300 | 2.4300 | 1,880 |
06 Feb 2024 | 2.3900 | 2.4700 | 2.3000 | 2.4500 | 2.4500 | 13,539 |
05 Feb 2024 | 2.4000 | 2.4600 | 2.3500 | 2.4000 | 2.4000 | 37,638 |
02 Feb 2024 | 2.4900 | 2.5300 | 2.4100 | 2.4100 | 2.4100 | 9,714 |
01 Feb 2024 | 2.4900 | 2.5300 | 2.4900 | 2.4900 | 2.4900 | 4,461 |
31 Jan 2024 | 2.4700 | 2.5500 | 2.4700 | 2.5300 | 2.5300 | 8,849 |
30 Jan 2024 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | 2.4700 | 1,521 |
29 Jan 2024 | 2.4700 | 2.4700 | 2.4100 | 2.4700 | 2.4700 | 2,621 |
26 Jan 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4400 | 2.4400 | 3,447 |
25 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1,355 |
24 Jan 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4100 | 2.4100 | 2,080 |
23 Jan 2024 | 2.4400 | 2.4400 | 2.4000 | 2.4100 | 2.4100 | 427 |
22 Jan 2024 | 2.4100 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 12,057 |
19 Jan 2024 | 2.4000 | 2.4100 | 2.3600 | 2.3600 | 2.3600 | 6,816 |
18 Jan 2024 | 2.4000 | 2.4200 | 2.3700 | 2.3700 | 2.3700 | 4,201 |
17 Jan 2024 | 2.4100 | 2.4800 | 2.3900 | 2.3900 | 2.3900 | 5,857 |
16 Jan 2024 | 2.4700 | 2.4700 | 2.4200 | 2.4200 | 2.4200 | 1,042 |
15 Jan 2024 | 2.4900 | 2.4900 | 2.4200 | 2.4500 | 2.4500 | 5,428 |
12 Jan 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4200 | 2.4200 | 1,630 |
11 Jan 2024 | 2.5500 | 2.5500 | 2.4000 | 2.4000 | 2.4000 | 16,261 |
10 Jan 2024 | 2.5300 | 2.5500 | 2.5100 | 2.5100 | 2.5100 | 2,634 |
09 Jan 2024 | 2.5000 | 2.5500 | 2.4300 | 2.5300 | 2.5300 | 11,403 |
08 Jan 2024 | 2.4000 | 2.4300 | 2.3800 | 2.4300 | 2.4300 | 834 |
05 Jan 2024 | 2.4200 | 2.4200 | 2.3900 | 2.4000 | 2.4000 | 3,702 |
04 Jan 2024 | 2.5300 | 2.5300 | 2.4400 | 2.4500 | 2.4500 | 9,057 |
03 Jan 2024 | 2.5100 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 8,807 |
02 Jan 2024 | 2.5200 | 2.5400 | 2.5200 | 2.5200 | 2.5200 | 2,496 |
29 Dec 2023 | 2.4600 | 2.5300 | 2.4600 | 2.5300 | 2.5300 | 7,516 |
28 Dec 2023 | 2.5400 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 3,052 |
27 Dec 2023 | 2.5200 | 2.5400 | 2.5100 | 2.5300 | 2.5300 | 3,696 |
22 Dec 2023 | 2.4500 | 2.5500 | 2.4500 | 2.5200 | 2.5200 | 12,234 |
21 Dec 2023 | 2.5100 | 2.5100 | 2.4500 | 2.4500 | 2.4500 | 4,862 |
20 Dec 2023 | 2.5100 | 2.5400 | 2.4500 | 2.5000 | 2.5000 | 7,881 |
19 Dec 2023 | 2.4600 | 2.5100 | 2.4400 | 2.4500 | 2.4500 | 26,077 |
18 Dec 2023 | 2.5000 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 1,151 |
15 Dec 2023 | 2.5000 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 4,732 |
14 Dec 2023 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 3,794 |
13 Dec 2023 | 2.4900 | 2.5100 | 2.4500 | 2.4500 | 2.4500 | 6,824 |
12 Dec 2023 | 2.4800 | 2.5000 | 2.4700 | 2.4900 | 2.4900 | 782 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |