Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.1800 | 2.2510 | 2.1700 | 2.2000 | 2.2000 | 107,047 |
02 May 2024 | 2.1300 | 2.2150 | 2.0700 | 2.1500 | 2.1500 | 87,600 |
01 May 2024 | 2.1200 | 2.1580 | 2.0700 | 2.1300 | 2.1300 | 176,300 |
30 Apr 2024 | 2.3000 | 2.3100 | 2.0900 | 2.0900 | 2.0900 | 392,200 |
29 Apr 2024 | 2.3200 | 2.4500 | 2.2600 | 2.3100 | 2.3100 | 322,600 |
26 Apr 2024 | 2.2700 | 2.3700 | 2.1900 | 2.3000 | 2.3000 | 638,000 |
25 Apr 2024 | 2.0600 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | 86,400 |
24 Apr 2024 | 2.0400 | 2.1500 | 2.0000 | 2.0900 | 2.0900 | 179,500 |
23 Apr 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 68,300 |
22 Apr 2024 | 1.9300 | 2.0700 | 1.9300 | 2.0300 | 2.0300 | 126,500 |
19 Apr 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 86,900 |
18 Apr 2024 | 1.9800 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 62,100 |
17 Apr 2024 | 1.9700 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 48,500 |
16 Apr 2024 | 1.9850 | 1.9900 | 1.9100 | 1.9800 | 1.9800 | 101,000 |
15 Apr 2024 | 2.0400 | 2.1500 | 2.0100 | 2.0100 | 2.0100 | 168,600 |
12 Apr 2024 | 2.1300 | 2.1550 | 2.0550 | 2.1100 | 2.1100 | 88,300 |
11 Apr 2024 | 2.1300 | 2.1500 | 2.0700 | 2.1200 | 2.1200 | 136,100 |
10 Apr 2024 | 2.1900 | 2.2000 | 2.0200 | 2.1200 | 2.1200 | 139,800 |
09 Apr 2024 | 2.2400 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 137,600 |
08 Apr 2024 | 2.1800 | 2.2800 | 2.1500 | 2.2100 | 2.2100 | 205,400 |
05 Apr 2024 | 1.9300 | 2.1800 | 1.9300 | 2.1800 | 2.1800 | 480,500 |
04 Apr 2024 | 1.9800 | 2.0490 | 1.9400 | 1.9500 | 1.9500 | 144,100 |
03 Apr 2024 | 1.9600 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 140,500 |
02 Apr 2024 | 1.9200 | 1.9360 | 1.8800 | 1.9200 | 1.9200 | 107,100 |
01 Apr 2024 | 1.8900 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 109,000 |
28 Mar 2024 | 1.8900 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 190,500 |
27 Mar 2024 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 47,300 |
26 Mar 2024 | 1.8700 | 1.9100 | 1.8300 | 1.8400 | 1.8400 | 112,800 |
25 Mar 2024 | 1.9200 | 1.9400 | 1.8500 | 1.8700 | 1.8700 | 111,200 |
22 Mar 2024 | 1.9300 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 59,900 |
21 Mar 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 92,300 |
20 Mar 2024 | 1.8400 | 1.9300 | 1.8400 | 1.9200 | 1.9200 | 93,900 |
19 Mar 2024 | 1.8500 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 136,200 |
18 Mar 2024 | 1.9000 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 173,600 |
15 Mar 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9050 | 1.9050 | 167,700 |
14 Mar 2024 | 1.8800 | 1.9100 | 1.8610 | 1.8700 | 1.8700 | 118,300 |
13 Mar 2024 | 1.9400 | 1.9800 | 1.8500 | 1.8700 | 1.8700 | 174,300 |
12 Mar 2024 | 1.9100 | 1.9600 | 1.7900 | 1.9400 | 1.9400 | 523,900 |
11 Mar 2024 | 2.0000 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 135,300 |
08 Mar 2024 | 1.9900 | 2.0100 | 1.9500 | 1.9850 | 1.9850 | 54,500 |
07 Mar 2024 | 1.9400 | 1.9980 | 1.9300 | 1.9600 | 1.9600 | 32,200 |
06 Mar 2024 | 1.9900 | 2.0310 | 1.9500 | 1.9500 | 1.9500 | 153,900 |
05 Mar 2024 | 1.9800 | 2.0300 | 1.9500 | 2.0100 | 2.0100 | 86,200 |
04 Mar 2024 | 1.9700 | 2.0280 | 1.9700 | 1.9900 | 1.9900 | 160,100 |
01 Mar 2024 | 2.0400 | 2.0400 | 1.9600 | 1.9800 | 1.9800 | 93,500 |
29 Feb 2024 | 1.9600 | 2.0400 | 1.9600 | 2.0200 | 2.0200 | 104,900 |
28 Feb 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9900 | 1.9900 | 156,300 |
27 Feb 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 173,800 |
26 Feb 2024 | 2.0000 | 2.0700 | 1.9700 | 2.0000 | 2.0000 | 143,600 |
23 Feb 2024 | 1.9500 | 2.0500 | 1.9400 | 2.0000 | 2.0000 | 196,400 |
22 Feb 2024 | 1.9400 | 1.9900 | 1.9100 | 1.9400 | 1.9400 | 145,300 |
21 Feb 2024 | 1.9100 | 1.9900 | 1.8900 | 1.9350 | 1.9350 | 94,500 |
20 Feb 2024 | 1.9000 | 1.9590 | 1.8650 | 1.9000 | 1.9000 | 145,400 |
16 Feb 2024 | 1.8900 | 1.9300 | 1.8500 | 1.9000 | 1.9000 | 88,900 |
15 Feb 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 89,700 |
14 Feb 2024 | 1.8400 | 1.9100 | 1.8300 | 1.9000 | 1.9000 | 72,600 |
13 Feb 2024 | 1.8500 | 1.9100 | 1.8100 | 1.8400 | 1.8400 | 129,300 |
12 Feb 2024 | 1.8100 | 1.9100 | 1.8100 | 1.8700 | 1.8700 | 34,700 |
09 Feb 2024 | 1.8300 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 66,000 |
08 Feb 2024 | 1.8400 | 1.8650 | 1.8300 | 1.8400 | 1.8400 | 41,700 |
07 Feb 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 144,600 |
06 Feb 2024 | 1.7200 | 1.8300 | 1.7000 | 1.7800 | 1.7800 | 66,800 |
05 Feb 2024 | 1.7700 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 159,800 |
02 Feb 2024 | 1.8000 | 1.8900 | 1.7600 | 1.7700 | 1.7700 | 101,700 |
01 Feb 2024 | 1.8500 | 1.8850 | 1.8000 | 1.8000 | 1.8000 | 127,900 |
31 Jan 2024 | 1.8100 | 1.9200 | 1.8100 | 1.8500 | 1.8500 | 87,300 |
30 Jan 2024 | 1.7800 | 1.8700 | 1.7800 | 1.8500 | 1.8500 | 55,100 |
29 Jan 2024 | 1.8800 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 120,400 |
26 Jan 2024 | 1.8800 | 1.9100 | 1.8600 | 1.8900 | 1.8900 | 35,100 |
25 Jan 2024 | 1.9000 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 41,900 |
24 Jan 2024 | 1.8400 | 1.9100 | 1.8400 | 1.8800 | 1.8800 | 108,200 |
23 Jan 2024 | 1.7800 | 1.8600 | 1.7800 | 1.8200 | 1.8200 | 69,600 |
22 Jan 2024 | 1.8000 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 79,700 |
19 Jan 2024 | 1.7900 | 1.8200 | 1.7690 | 1.8000 | 1.8000 | 44,200 |
18 Jan 2024 | 1.8100 | 1.8290 | 1.6520 | 1.8000 | 1.8000 | 267,800 |
17 Jan 2024 | 1.8600 | 1.8600 | 1.7700 | 1.8100 | 1.8100 | 151,000 |
16 Jan 2024 | 1.9800 | 2.0100 | 1.8600 | 1.8600 | 1.8600 | 134,300 |
12 Jan 2024 | 1.9900 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 59,300 |
11 Jan 2024 | 1.9800 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 80,900 |
10 Jan 2024 | 2.0000 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 57,400 |
09 Jan 2024 | 2.0100 | 2.0100 | 1.9400 | 1.9700 | 1.9700 | 102,200 |
08 Jan 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9700 | 1.9700 | 85,500 |
05 Jan 2024 | 2.1400 | 2.1900 | 1.8690 | 1.9600 | 1.9600 | 337,600 |
04 Jan 2024 | 2.2100 | 2.2470 | 2.1200 | 2.1400 | 2.1400 | 295,000 |
03 Jan 2024 | 2.1300 | 2.2000 | 2.1000 | 2.1900 | 2.1900 | 205,700 |
02 Jan 2024 | 1.9700 | 2.1000 | 1.9500 | 2.0700 | 2.0700 | 197,700 |
29 Dec 2023 | 1.9300 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 83,200 |
28 Dec 2023 | 1.9100 | 1.9350 | 1.9000 | 1.9200 | 1.9200 | 48,700 |
27 Dec 2023 | 1.9100 | 1.9550 | 1.9100 | 1.9200 | 1.9200 | 137,300 |
26 Dec 2023 | 1.9300 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 107,100 |
22 Dec 2023 | 1.9000 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 53,100 |
21 Dec 2023 | 1.8900 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | 113,800 |
20 Dec 2023 | 1.9300 | 1.9400 | 1.8600 | 1.8800 | 1.8800 | 91,000 |
19 Dec 2023 | 1.9300 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 139,500 |
18 Dec 2023 | 1.9000 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 188,300 |
15 Dec 2023 | 1.8900 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 170,000 |
14 Dec 2023 | 1.9200 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 171,600 |
13 Dec 2023 | 1.8200 | 1.8800 | 1.8200 | 1.8600 | 1.8600 | 110,500 |
12 Dec 2023 | 1.8600 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 82,200 |
11 Dec 2023 | 1.9100 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 100,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |