Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2.5500 | 2.5800 | 2.4100 | 2.5100 | 2.5100 | 128,000 |
07 May 2024 | 2.5800 | 2.6100 | 2.5200 | 2.5400 | 2.5400 | 76,300 |
06 May 2024 | 2.5500 | 2.6400 | 2.5200 | 2.5600 | 2.5600 | 93,400 |
03 May 2024 | 2.5100 | 2.6300 | 2.4800 | 2.5500 | 2.5500 | 172,800 |
02 May 2024 | 2.4900 | 2.6500 | 2.4700 | 2.5000 | 2.5000 | 94,900 |
30 Apr 2024 | 2.5100 | 2.5900 | 2.4200 | 2.5300 | 2.5300 | 276,900 |
29 Apr 2024 | 2.5100 | 2.5900 | 2.5000 | 2.5400 | 2.5400 | 112,400 |
26 Apr 2024 | 2.5300 | 2.6400 | 2.5100 | 2.5500 | 2.5500 | 151,900 |
25 Apr 2024 | 2.5800 | 2.6700 | 2.5400 | 2.5400 | 2.5400 | 108,600 |
24 Apr 2024 | 2.5500 | 2.6300 | 2.5200 | 2.6200 | 2.6200 | 115,200 |
23 Apr 2024 | 2.5100 | 2.6300 | 2.4800 | 2.5500 | 2.5500 | 127,300 |
22 Apr 2024 | 2.5100 | 2.5500 | 2.4700 | 2.5100 | 2.5100 | 99,400 |
19 Apr 2024 | 2.4500 | 2.5300 | 2.4300 | 2.5200 | 2.5200 | 74,400 |
18 Apr 2024 | 2.4800 | 2.5800 | 2.4500 | 2.4900 | 2.4900 | 101,500 |
17 Apr 2024 | 2.4500 | 2.5300 | 2.4000 | 2.5300 | 2.5300 | 72,300 |
16 Apr 2024 | 2.4000 | 2.5400 | 2.3300 | 2.4200 | 2.4200 | 205,000 |
15 Apr 2024 | 2.6300 | 2.6800 | 2.4000 | 2.4000 | 2.4000 | 291,400 |
12 Apr 2024 | 2.7500 | 2.7900 | 2.5200 | 2.6200 | 2.6200 | 332,400 |
11 Apr 2024 | 2.7700 | 2.8100 | 2.6700 | 2.7600 | 2.7600 | 207,800 |
10 Apr 2024 | 2.8000 | 2.8100 | 2.6900 | 2.7900 | 2.7900 | 116,900 |
09 Apr 2024 | 2.6800 | 2.8200 | 2.6500 | 2.8200 | 2.8200 | 160,900 |
08 Apr 2024 | 2.6200 | 2.7200 | 2.5800 | 2.7000 | 2.7000 | 130,000 |
05 Apr 2024 | 2.7800 | 2.7800 | 2.5600 | 2.6300 | 2.6300 | 225,700 |
04 Apr 2024 | 2.6200 | 2.7500 | 2.6200 | 2.7500 | 2.7500 | 154,600 |
03 Apr 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6200 | 2.6200 | 273,300 |
02 Apr 2024 | 2.7500 | 2.7900 | 2.5500 | 2.7100 | 2.7100 | 296,900 |
01 Apr 2024 | 2.9800 | 2.9900 | 2.7600 | 2.7600 | 2.7600 | 276,200 |
28 Mar 2024 | 2.8100 | 2.9300 | 2.7900 | 2.9000 | 2.9000 | 533,700 |
27 Mar 2024 | 2.6900 | 2.8700 | 2.6500 | 2.8700 | 2.8700 | 467,400 |
26 Mar 2024 | 2.4500 | 2.7500 | 2.4500 | 2.7500 | 2.7500 | 407,000 |
25 Mar 2024 | 2.6400 | 2.6400 | 2.4100 | 2.4500 | 2.4500 | 480,400 |
22 Mar 2024 | 2.6000 | 2.7900 | 2.5100 | 2.6500 | 2.6500 | 659,100 |
21 Mar 2024 | 2.6000 | 2.6700 | 2.4700 | 2.6700 | 2.6700 | 1,473,900 |
20 Mar 2024 | 2.1600 | 2.3300 | 2.1100 | 2.2900 | 2.2900 | 254,900 |
19 Mar 2024 | 2.0700 | 2.1800 | 2.0400 | 2.1700 | 2.1700 | 201,900 |
18 Mar 2024 | 2.1400 | 2.1800 | 2.0700 | 2.0800 | 2.0800 | 116,600 |
15 Mar 2024 | 2.1500 | 2.2000 | 2.1200 | 2.1300 | 2.1300 | 124,600 |
14 Mar 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 250,100 |
13 Mar 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1500 | 2.1500 | 123,700 |
12 Mar 2024 | 2.1200 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 42,400 |
11 Mar 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 65,700 |
08 Mar 2024 | 2.1800 | 2.3000 | 2.1000 | 2.1400 | 2.1400 | 298,000 |
07 Mar 2024 | 1.9900 | 2.1900 | 1.9900 | 2.1900 | 2.1900 | 549,400 |
06 Mar 2024 | 1.9900 | 2.0100 | 1.9600 | 2.0100 | 2.0100 | 100,500 |
05 Mar 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 92,400 |
04 Mar 2024 | 2.0000 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 50,500 |
01 Mar 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9900 | 1.9900 | 122,700 |
29 Feb 2024 | 2.0000 | 2.0100 | 1.9700 | 1.9900 | 1.9900 | 145,800 |
28 Feb 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 320,300 |
27 Feb 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 473,900 |
26 Feb 2024 | 2.0100 | 2.0300 | 1.9700 | 2.0200 | 2.0200 | 347,400 |
23 Feb 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 232,000 |
22 Feb 2024 | 2.0600 | 2.0600 | 2.0100 | 2.0100 | 2.0100 | 152,600 |
21 Feb 2024 | 2.0600 | 2.0900 | 2.0200 | 2.0900 | 2.0900 | 190,100 |
20 Feb 2024 | 2.0100 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 524,000 |
19 Feb 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 114,100 |
16 Feb 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 351,700 |
15 Feb 2024 | 2.1000 | 2.1000 | 2.0500 | 2.0900 | 2.0900 | 138,300 |
14 Feb 2024 | 2.0300 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 117,400 |
09 Feb 2024 | 2.0500 | 2.0600 | 2.0300 | 2.0300 | 2.0300 | 69,300 |
08 Feb 2024 | 2.0600 | 2.0700 | 2.0300 | 2.0600 | 2.0600 | 75,100 |
07 Feb 2024 | 2.0500 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 87,800 |
06 Feb 2024 | 2.0700 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 57,200 |
05 Feb 2024 | 2.0800 | 2.1100 | 2.0500 | 2.0700 | 2.0700 | 165,300 |
02 Feb 2024 | 2.0500 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 76,200 |
01 Feb 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 148,200 |
31 Jan 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0500 | 2.0500 | 123,700 |
30 Jan 2024 | 2.0500 | 2.0700 | 2.0100 | 2.0200 | 2.0200 | 261,000 |
29 Jan 2024 | 2.1200 | 2.1300 | 2.0500 | 2.0500 | 2.0500 | 105,200 |
26 Jan 2024 | 2.0700 | 2.1300 | 2.0300 | 2.1300 | 2.1300 | 298,900 |
25 Jan 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 48,300 |
24 Jan 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0600 | 2.0600 | 164,100 |
23 Jan 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 135,800 |
22 Jan 2024 | 2.0700 | 2.1000 | 2.0100 | 2.0700 | 2.0700 | 275,100 |
19 Jan 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 44,800 |
18 Jan 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 152,000 |
17 Jan 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0800 | 2.0800 | 79,400 |
16 Jan 2024 | 2.1500 | 2.1500 | 2.0500 | 2.1300 | 2.1300 | 138,700 |
15 Jan 2024 | 2.0900 | 2.1400 | 2.0600 | 2.1400 | 2.1400 | 213,400 |
12 Jan 2024 | 2.0600 | 2.1000 | 2.0400 | 2.0900 | 2.0900 | 171,300 |
11 Jan 2024 | 2.0500 | 2.1200 | 2.0500 | 2.0700 | 2.0700 | 159,700 |
10 Jan 2024 | 2.0700 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 184,200 |
09 Jan 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 99,300 |
08 Jan 2024 | 2.1100 | 2.1500 | 2.0300 | 2.0400 | 2.0400 | 208,700 |
05 Jan 2024 | 2.0800 | 2.1200 | 2.0300 | 2.0800 | 2.0800 | 195,900 |
04 Jan 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0800 | 2.0800 | 127,900 |
03 Jan 2024 | 2.0500 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 83,600 |
02 Jan 2024 | 2.1000 | 2.1300 | 1.9500 | 2.0800 | 2.0800 | 360,200 |
28 Dec 2023 | 2.1400 | 2.1500 | 2.0800 | 2.1100 | 2.1100 | 179,100 |
27 Dec 2023 | 2.1000 | 2.1800 | 2.1000 | 2.1500 | 2.1500 | 164,500 |
26 Dec 2023 | 2.1100 | 2.1400 | 2.0900 | 2.1000 | 2.1000 | 114,500 |
22 Dec 2023 | 2.1400 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 128,900 |
21 Dec 2023 | 2.1700 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 128,200 |
20 Dec 2023 | 2.1400 | 2.1800 | 2.1200 | 2.1700 | 2.1700 | 119,700 |
19 Dec 2023 | 2.1900 | 2.1900 | 2.1100 | 2.1400 | 2.1400 | 178,200 |
18 Dec 2023 | 2.1800 | 2.2500 | 2.1300 | 2.1700 | 2.1700 | 193,500 |
15 Dec 2023 | 2.1600 | 2.2400 | 2.1500 | 2.1800 | 2.1800 | 193,400 |
14 Dec 2023 | 2.1200 | 2.2500 | 2.1100 | 2.1600 | 2.1600 | 497,400 |
13 Dec 2023 | 2.0800 | 2.1500 | 2.0600 | 2.1300 | 2.1300 | 282,600 |
12 Dec 2023 | 2.0800 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 94,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |