Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.5300 | 2.9000 | 2.4900 | 2.6900 | 2.6900 | 709,955 |
01 May 2024 | 2.3000 | 2.6700 | 2.2100 | 2.5100 | 2.5100 | 562,900 |
30 Apr 2024 | 2.5100 | 2.5900 | 2.3000 | 2.3000 | 2.3000 | 234,700 |
29 Apr 2024 | 2.4400 | 2.6000 | 2.4100 | 2.5200 | 2.5200 | 214,200 |
26 Apr 2024 | 2.3000 | 2.4900 | 2.2700 | 2.4200 | 2.4200 | 204,800 |
25 Apr 2024 | 2.2700 | 2.2900 | 2.1700 | 2.2700 | 2.2700 | 97,800 |
24 Apr 2024 | 2.2900 | 2.2900 | 2.2200 | 2.2200 | 2.2200 | 91,800 |
23 Apr 2024 | 2.1700 | 2.3400 | 2.1300 | 2.2600 | 2.2600 | 101,600 |
22 Apr 2024 | 2.0900 | 2.2600 | 2.0900 | 2.2000 | 2.2000 | 127,800 |
19 Apr 2024 | 2.2300 | 2.3100 | 2.0900 | 2.1300 | 2.1300 | 222,700 |
18 Apr 2024 | 2.3500 | 2.3800 | 2.1800 | 2.2200 | 2.2200 | 202,900 |
17 Apr 2024 | 2.4400 | 2.6000 | 2.3300 | 2.3400 | 2.3400 | 295,300 |
16 Apr 2024 | 2.7000 | 2.7800 | 2.5300 | 2.5600 | 2.5600 | 455,900 |
15 Apr 2024 | 2.8200 | 2.8300 | 2.6600 | 2.7800 | 2.7800 | 315,000 |
12 Apr 2024 | 2.8600 | 2.8800 | 2.7000 | 2.8000 | 2.8000 | 343,800 |
11 Apr 2024 | 2.6300 | 2.8600 | 2.6200 | 2.7800 | 2.7800 | 375,300 |
10 Apr 2024 | 2.6800 | 2.6800 | 2.5600 | 2.6200 | 2.6200 | 192,200 |
09 Apr 2024 | 2.6500 | 2.7700 | 2.6100 | 2.7000 | 2.7000 | 220,900 |
08 Apr 2024 | 2.5900 | 2.7600 | 2.5100 | 2.6700 | 2.6700 | 348,200 |
05 Apr 2024 | 2.5200 | 2.6700 | 2.4500 | 2.5400 | 2.5400 | 355,900 |
04 Apr 2024 | 2.6800 | 2.7300 | 2.5100 | 2.5200 | 2.5200 | 266,100 |
03 Apr 2024 | 2.7900 | 2.7900 | 2.6000 | 2.6100 | 2.6100 | 249,300 |
02 Apr 2024 | 2.7800 | 2.8100 | 2.5200 | 2.7200 | 2.7200 | 826,600 |
01 Apr 2024 | 2.9000 | 2.9100 | 2.5900 | 2.8000 | 2.8000 | 912,900 |
28 Mar 2024 | 2.8100 | 2.9300 | 2.8000 | 2.8800 | 2.8800 | 809,000 |
27 Mar 2024 | 2.8800 | 3.0000 | 2.7300 | 2.8800 | 2.8800 | 887,000 |
26 Mar 2024 | 2.8400 | 3.0000 | 2.6700 | 2.8500 | 2.8500 | 832,900 |
25 Mar 2024 | 2.7000 | 2.9900 | 2.6700 | 2.8200 | 2.8200 | 1,084,300 |
22 Mar 2024 | 2.8000 | 2.8400 | 2.5600 | 2.6900 | 2.6900 | 697,200 |
21 Mar 2024 | 2.5900 | 2.8200 | 2.5000 | 2.7800 | 2.7800 | 1,472,000 |
20 Mar 2024 | 2.2900 | 2.5200 | 2.2000 | 2.5000 | 2.5000 | 727,400 |
19 Mar 2024 | 2.3700 | 2.4500 | 2.1300 | 2.3800 | 2.3800 | 686,300 |
18 Mar 2024 | 2.1900 | 2.4100 | 2.0300 | 2.3600 | 2.3600 | 866,800 |
15 Mar 2024 | 2.4300 | 2.4700 | 1.9800 | 2.1100 | 2.1100 | 1,483,500 |
14 Mar 2024 | 2.4100 | 2.6400 | 1.9000 | 2.4400 | 2.4400 | 2,408,100 |
13 Mar 2024 | 2.4500 | 2.8000 | 2.2500 | 2.4300 | 2.4300 | 5,898,800 |
12 Mar 2024 | 2.3300 | 3.7900 | 1.9800 | 2.3600 | 2.3600 | 167,937,000 |
11 Mar 2024 | 1.3600 | 1.4300 | 1.3200 | 1.3800 | 1.3800 | 69,500 |
08 Mar 2024 | 1.4000 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 19,000 |
07 Mar 2024 | 1.5200 | 1.5200 | 1.3400 | 1.4200 | 1.4200 | 73,100 |
06 Mar 2024 | 1.4700 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 12,800 |
05 Mar 2024 | 1.4600 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 31,300 |
04 Mar 2024 | 1.5700 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 15,100 |
01 Mar 2024 | 1.4800 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 18,000 |
29 Feb 2024 | 1.5100 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 12,600 |
28 Feb 2024 | 1.5200 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 27,500 |
27 Feb 2024 | 1.4000 | 1.5500 | 1.4000 | 1.5100 | 1.5100 | 228,900 |
26 Feb 2024 | 1.4600 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | 11,200 |
23 Feb 2024 | 1.4900 | 1.5400 | 1.4400 | 1.4600 | 1.4600 | 30,900 |
22 Feb 2024 | 1.4900 | 1.5900 | 1.4100 | 1.5300 | 1.5300 | 137,000 |
21 Feb 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 15,300 |
20 Feb 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 46,600 |
16 Feb 2024 | 1.5300 | 1.5600 | 1.4900 | 1.5300 | 1.5300 | 54,600 |
15 Feb 2024 | 1.4500 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 23,800 |
14 Feb 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 36,900 |
13 Feb 2024 | 1.6000 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 164,000 |
12 Feb 2024 | 1.5100 | 1.7400 | 1.4900 | 1.6500 | 1.6500 | 73,500 |
09 Feb 2024 | 1.4200 | 1.6200 | 1.3900 | 1.5600 | 1.5600 | 112,700 |
08 Feb 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 19,900 |
07 Feb 2024 | 1.3300 | 1.4100 | 1.2700 | 1.3800 | 1.3800 | 40,700 |
06 Feb 2024 | 1.3100 | 1.3600 | 1.2800 | 1.3000 | 1.3000 | 12,000 |
05 Feb 2024 | 1.3200 | 1.3800 | 1.2900 | 1.3400 | 1.3400 | 29,500 |
02 Feb 2024 | 1.3200 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 22,900 |
01 Feb 2024 | 1.2500 | 1.3700 | 1.2500 | 1.3600 | 1.3600 | 32,600 |
31 Jan 2024 | 1.2200 | 1.3500 | 1.1600 | 1.2700 | 1.2700 | 37,800 |
30 Jan 2024 | 1.1900 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 32,500 |
29 Jan 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 22,200 |
26 Jan 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 11,400 |
25 Jan 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 23,600 |
24 Jan 2024 | 1.2200 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 10,100 |
23 Jan 2024 | 1.1900 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 174,000 |
22 Jan 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 18,000 |
19 Jan 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 1,900 |
18 Jan 2024 | 1.1500 | 1.2500 | 1.1300 | 1.2200 | 1.2200 | 97,300 |
17 Jan 2024 | 1.2300 | 1.2700 | 1.0800 | 1.1300 | 1.1300 | 60,500 |
16 Jan 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2600 | 1.2600 | 12,900 |
12 Jan 2024 | 1.3300 | 1.3600 | 1.2700 | 1.3000 | 1.3000 | 30,800 |
11 Jan 2024 | 1.3100 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 29,100 |
10 Jan 2024 | 1.2600 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 9,900 |
09 Jan 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 41,800 |
08 Jan 2024 | 1.3400 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 9,700 |
05 Jan 2024 | 1.3300 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 1,800 |
04 Jan 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 5,800 |
03 Jan 2024 | 1.3600 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 16,100 |
02 Jan 2024 | 1.3100 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 34,300 |
29 Dec 2023 | 1.2400 | 1.3400 | 1.2300 | 1.2800 | 1.2800 | 35,400 |
28 Dec 2023 | 1.3100 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 64,600 |
27 Dec 2023 | 1.2600 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 29,600 |
26 Dec 2023 | 1.2900 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 14,900 |
22 Dec 2023 | 1.2200 | 1.3100 | 1.2100 | 1.3100 | 1.3100 | 18,800 |
21 Dec 2023 | 1.2100 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 31,700 |
20 Dec 2023 | 1.3500 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 8,700 |
19 Dec 2023 | 1.3000 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 38,500 |
18 Dec 2023 | 1.3500 | 1.4100 | 1.2300 | 1.2300 | 1.2300 | 45,100 |
15 Dec 2023 | 1.3300 | 1.4100 | 1.3000 | 1.3700 | 1.3700 | 19,600 |
14 Dec 2023 | 1.4000 | 1.4200 | 1.2700 | 1.3500 | 1.3500 | 12,400 |
13 Dec 2023 | 1.2700 | 1.4100 | 1.2700 | 1.3700 | 1.3700 | 12,500 |
12 Dec 2023 | 1.3300 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 18,000 |
11 Dec 2023 | 1.3700 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 27,200 |
08 Dec 2023 | 1.4400 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 12,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |