Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.1250 | 2.2000 | 2.1100 | 2.1600 | 2.1600 | 11,100 |
01 May 2024 | 2.1200 | 2.2500 | 2.1200 | 2.1300 | 2.1300 | 8,000 |
30 Apr 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 3,900 |
29 Apr 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 7,800 |
26 Apr 2024 | 2.0800 | 2.1199 | 2.0800 | 2.1100 | 2.1100 | 5,600 |
25 Apr 2024 | 2.1400 | 2.1500 | 2.0773 | 2.1200 | 2.1200 | 14,500 |
24 Apr 2024 | 2.1500 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 12,300 |
23 Apr 2024 | 2.1500 | 2.1800 | 2.1300 | 2.1300 | 2.1300 | 1,600 |
22 Apr 2024 | 2.1217 | 2.2800 | 2.1217 | 2.2200 | 2.2200 | 7,900 |
19 Apr 2024 | 2.1200 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 10,600 |
18 Apr 2024 | 2.0700 | 2.3100 | 2.0700 | 2.2000 | 2.2000 | 5,900 |
17 Apr 2024 | 2.1200 | 2.3100 | 2.1200 | 2.1200 | 2.1200 | 8,800 |
16 Apr 2024 | 2.1100 | 2.1600 | 2.0700 | 2.1500 | 2.1500 | 12,300 |
15 Apr 2024 | 2.1800 | 2.3900 | 2.1100 | 2.1100 | 2.1100 | 26,500 |
12 Apr 2024 | 2.2700 | 2.4600 | 2.2300 | 2.2300 | 2.2300 | 38,100 |
11 Apr 2024 | 2.2300 | 2.4000 | 2.2300 | 2.3000 | 2.3000 | 33,600 |
10 Apr 2024 | 2.2300 | 2.2928 | 2.2300 | 2.2600 | 2.2600 | 8,900 |
09 Apr 2024 | 2.3600 | 2.3790 | 2.3000 | 2.3000 | 2.3000 | 19,700 |
08 Apr 2024 | 2.4000 | 2.4500 | 2.3101 | 2.3900 | 2.3900 | 15,800 |
05 Apr 2024 | 2.4592 | 2.5000 | 2.4200 | 2.4200 | 2.4200 | 12,100 |
04 Apr 2024 | 2.5500 | 2.5500 | 2.4601 | 2.5200 | 2.5200 | 13,100 |
03 Apr 2024 | 2.4450 | 2.5400 | 2.4450 | 2.5100 | 2.5100 | 29,100 |
02 Apr 2024 | 2.4250 | 2.5000 | 2.4206 | 2.4800 | 2.4800 | 51,100 |
01 Apr 2024 | 2.3600 | 2.4450 | 2.3600 | 2.4450 | 2.4450 | 20,000 |
28 Mar 2024 | 2.4200 | 2.5000 | 2.2900 | 2.3700 | 2.3700 | 34,500 |
27 Mar 2024 | 2.3404 | 2.5800 | 2.3404 | 2.4400 | 2.4400 | 14,800 |
26 Mar 2024 | 2.5600 | 2.5600 | 2.3400 | 2.4400 | 2.4400 | 345,500 |
25 Mar 2024 | 2.4500 | 2.5386 | 2.4500 | 2.4800 | 2.4800 | 56,000 |
22 Mar 2024 | 2.4500 | 2.4500 | 2.3400 | 2.4400 | 2.4400 | 38,100 |
21 Mar 2024 | 2.3500 | 2.5000 | 2.3400 | 2.4100 | 2.4100 | 53,000 |
20 Mar 2024 | 2.0800 | 2.4000 | 2.0700 | 2.3800 | 2.3800 | 114,100 |
19 Mar 2024 | 1.9609 | 2.2000 | 1.9609 | 2.1400 | 2.1400 | 120,800 |
18 Mar 2024 | 1.9400 | 2.1000 | 1.9400 | 2.0100 | 2.0100 | 30,000 |
15 Mar 2024 | 1.9801 | 2.0850 | 1.9500 | 1.9500 | 1.9500 | 43,600 |
14 Mar 2024 | 1.9800 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 28,800 |
13 Mar 2024 | 1.9700 | 2.0200 | 1.9443 | 1.9800 | 1.9800 | 14,400 |
12 Mar 2024 | 1.9800 | 2.0488 | 1.9700 | 1.9700 | 1.9700 | 10,900 |
11 Mar 2024 | 2.0310 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 10,900 |
08 Mar 2024 | 2.0500 | 2.0897 | 2.0500 | 2.0600 | 2.0600 | 6,900 |
07 Mar 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0500 | 2.0500 | 10,900 |
06 Mar 2024 | 2.0100 | 2.0770 | 2.0100 | 2.0300 | 2.0300 | 20,400 |
05 Mar 2024 | 2.0251 | 2.0900 | 2.0201 | 2.0300 | 2.0300 | 7,100 |
04 Mar 2024 | 2.0800 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 19,200 |
01 Mar 2024 | 2.0800 | 2.1250 | 2.0707 | 2.0800 | 2.0800 | 5,700 |
29 Feb 2024 | 2.1005 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 22,800 |
28 Feb 2024 | 2.0476 | 2.1500 | 2.0200 | 2.1000 | 2.1000 | 13,700 |
27 Feb 2024 | 2.1000 | 2.1000 | 2.0009 | 2.0200 | 2.0200 | 22,000 |
26 Feb 2024 | 2.1000 | 2.1800 | 2.0700 | 2.0800 | 2.0800 | 21,300 |
23 Feb 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 12,000 |
22 Feb 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | 6,000 |
21 Feb 2024 | 2.0300 | 2.1150 | 2.0300 | 2.0600 | 2.0600 | 14,500 |
20 Feb 2024 | 2.0600 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 11,100 |
16 Feb 2024 | 2.1100 | 2.1300 | 2.0700 | 2.0700 | 2.0700 | 4,700 |
15 Feb 2024 | 2.0800 | 2.1069 | 2.0601 | 2.0900 | 2.0900 | 9,500 |
14 Feb 2024 | 2.0301 | 2.1100 | 2.0301 | 2.1100 | 2.1100 | 7,300 |
13 Feb 2024 | 2.1700 | 2.1700 | 2.0500 | 2.0500 | 2.0500 | 29,500 |
12 Feb 2024 | 2.2400 | 2.2400 | 2.1700 | 2.1700 | 2.1700 | 6,900 |
09 Feb 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | 7,300 |
08 Feb 2024 | 2.1800 | 2.2200 | 2.1600 | 2.1700 | 2.1700 | 7,700 |
07 Feb 2024 | 2.1700 | 2.2150 | 2.1700 | 2.2150 | 2.2150 | 2,600 |
06 Feb 2024 | 2.1701 | 2.2200 | 2.1700 | 2.1700 | 2.1700 | 9,300 |
05 Feb 2024 | 2.1601 | 2.2300 | 2.1601 | 2.1700 | 2.1700 | 19,400 |
02 Feb 2024 | 2.1900 | 2.2300 | 2.1600 | 2.2300 | 2.2300 | 5,800 |
01 Feb 2024 | 2.1700 | 2.2436 | 2.1700 | 2.2150 | 2.2150 | 9,600 |
31 Jan 2024 | 2.1948 | 2.2500 | 2.1900 | 2.1900 | 2.1900 | 3,100 |
30 Jan 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 7,800 |
29 Jan 2024 | 2.1372 | 2.2700 | 2.1372 | 2.2400 | 2.2400 | 8,900 |
26 Jan 2024 | 2.1600 | 2.2597 | 2.1500 | 2.1900 | 2.1900 | 9,000 |
25 Jan 2024 | 2.2300 | 2.2600 | 2.1900 | 2.2600 | 2.2600 | 4,900 |
24 Jan 2024 | 2.2292 | 2.2600 | 2.1900 | 2.1901 | 2.1901 | 28,600 |
23 Jan 2024 | 2.1806 | 2.2600 | 2.1801 | 2.2100 | 2.2100 | 1,700 |
22 Jan 2024 | 2.2900 | 2.3150 | 2.1500 | 2.1800 | 2.1800 | 19,800 |
19 Jan 2024 | 2.2800 | 2.3300 | 2.2800 | 2.3200 | 2.3200 | 19,600 |
18 Jan 2024 | 2.2250 | 2.3500 | 2.2000 | 2.2900 | 2.2900 | 60,800 |
17 Jan 2024 | 2.1600 | 2.3000 | 2.1600 | 2.1999 | 2.1999 | 26,100 |
16 Jan 2024 | 2.2000 | 2.2900 | 2.1400 | 2.1613 | 2.1613 | 47,700 |
12 Jan 2024 | 2.1650 | 2.2550 | 2.1400 | 2.2500 | 2.2500 | 11,500 |
11 Jan 2024 | 2.1800 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 12,500 |
10 Jan 2024 | 2.1500 | 2.2300 | 2.1300 | 2.1500 | 2.1500 | 13,100 |
09 Jan 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1300 | 2.1300 | 4,700 |
08 Jan 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 6,200 |
05 Jan 2024 | 2.1800 | 2.2400 | 2.1100 | 2.1500 | 2.1500 | 12,700 |
04 Jan 2024 | 2.1800 | 2.2000 | 2.1110 | 2.1600 | 2.1600 | 48,900 |
03 Jan 2024 | 2.2280 | 2.2400 | 2.1501 | 2.2100 | 2.2100 | 10,600 |
02 Jan 2024 | 2.2000 | 2.2100 | 2.1700 | 2.1850 | 2.1850 | 7,600 |
29 Dec 2023 | 2.2200 | 2.2900 | 2.1600 | 2.1600 | 2.1600 | 53,700 |
28 Dec 2023 | 2.2100 | 2.3400 | 2.2100 | 2.2600 | 2.2600 | 28,600 |
27 Dec 2023 | 2.2500 | 2.3200 | 2.2200 | 2.2200 | 2.2200 | 31,900 |
26 Dec 2023 | 2.2600 | 2.3100 | 2.2100 | 2.3100 | 2.3100 | 20,300 |
22 Dec 2023 | 2.1600 | 2.2500 | 2.1600 | 2.2400 | 2.2400 | 14,800 |
21 Dec 2023 | 2.2000 | 2.2300 | 2.1601 | 2.2000 | 2.2000 | 15,700 |
20 Dec 2023 | 2.2062 | 2.3400 | 2.2062 | 2.2400 | 2.2400 | 14,400 |
19 Dec 2023 | 2.1500 | 2.2896 | 2.1500 | 2.2800 | 2.2800 | 27,400 |
18 Dec 2023 | 2.2500 | 2.2700 | 2.1600 | 2.1700 | 2.1700 | 17,500 |
15 Dec 2023 | 2.3400 | 2.3400 | 2.1500 | 2.1500 | 2.1500 | 31,200 |
14 Dec 2023 | 2.2000 | 2.3400 | 2.2000 | 2.3400 | 2.3400 | 10,900 |
13 Dec 2023 | 2.2200 | 2.3100 | 2.2200 | 2.2850 | 2.2850 | 15,700 |
12 Dec 2023 | 2.2500 | 2.3001 | 2.2200 | 2.2200 | 2.2200 | 9,700 |
11 Dec 2023 | 2.3400 | 2.3400 | 2.1801 | 2.3300 | 2.3300 | 8,500 |
08 Dec 2023 | 2.2750 | 2.2850 | 2.1801 | 2.2000 | 2.2000 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |