Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8800 | 2.8800 | 30 |
02 May 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8600 | 2.8600 | 138 |
30 Apr 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | 2,200 |
29 Apr 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8200 | 2.8200 | 1,800 |
26 Apr 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | 3 |
25 Apr 2024 | 2.8400 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | 200 |
24 Apr 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9000 | 2.9000 | 2,870 |
23 Apr 2024 | 2.8800 | 2.9400 | 2.8800 | 2.9400 | 2.9400 | 521 |
22 Apr 2024 | 2.8800 | 2.9200 | 2.8200 | 2.9200 | 2.9200 | 171 |
19 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
18 Apr 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | 550 |
17 Apr 2024 | 2.7600 | 2.8800 | 2.7600 | 2.8400 | 2.8400 | 754 |
16 Apr 2024 | 2.8000 | 2.8600 | 2.7800 | 2.8600 | 2.8600 | 10,188 |
15 Apr 2024 | 2.9000 | 2.9000 | 2.7800 | 2.8600 | 2.8600 | 13,618 |
12 Apr 2024 | 2.7800 | 2.8400 | 2.7800 | 2.8400 | 2.8400 | 6,350 |
11 Apr 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 19,295 |
10 Apr 2024 | 2.8200 | 2.8400 | 2.7800 | 2.8400 | 2.8400 | 8,053 |
09 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 4,409 |
08 Apr 2024 | 2.8600 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | 1,047 |
05 Apr 2024 | 2.8400 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 43,435 |
04 Apr 2024 | 2.8800 | 2.9000 | 2.8200 | 2.8400 | 2.8400 | 11,816 |
03 Apr 2024 | 2.8600 | 2.9200 | 2.8200 | 2.8200 | 2.8200 | 24,468 |
02 Apr 2024 | 2.9000 | 2.9600 | 2.8000 | 2.9000 | 2.9000 | 23,999 |
28 Mar 2024 | 2.8800 | 2.9200 | 2.8000 | 2.8400 | 2.8400 | 22,666 |
27 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
26 Mar 2024 | 2.8200 | 2.8800 | 2.8000 | 2.8800 | 2.8800 | 5,978 |
25 Mar 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8600 | 2.8600 | 160 |
22 Mar 2024 | 2.8000 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 226 |
21 Mar 2024 | 2.8800 | 2.9000 | 2.7400 | 2.8400 | 2.8400 | 21,874 |
20 Mar 2024 | 2.8400 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 7,134 |
19 Mar 2024 | 2.9000 | 2.9000 | 2.7600 | 2.7600 | 2.7600 | 2,561 |
18 Mar 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 7,320 |
15 Mar 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8600 | 2.8600 | 314 |
14 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
13 Mar 2024 | 2.8400 | 2.9600 | 2.8400 | 2.8400 | 2.8400 | 1,730 |
12 Mar 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 1,350 |
11 Mar 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 45 |
08 Mar 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 2.8600 | 581 |
07 Mar 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 200 |
06 Mar 2024 | 2.9000 | 2.9200 | 2.8600 | 2.8600 | 2.8600 | 32,468 |
05 Mar 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 2,787 |
04 Mar 2024 | 2.8600 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | 8,309 |
01 Mar 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8200 | 2.8200 | 91 |
29 Feb 2024 | 2.8400 | 2.8800 | 2.8200 | 2.8800 | 2.8800 | 880 |
28 Feb 2024 | 2.9800 | 2.9800 | 2.7600 | 2.8600 | 2.8600 | 3,873 |
27 Feb 2024 | 2.8800 | 3.0000 | 2.8200 | 2.9400 | 2.9400 | 8,987 |
26 Feb 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8400 | 2.8400 | 4,020 |
23 Feb 2024 | 2.9600 | 2.9600 | 2.8200 | 2.9000 | 2.9000 | 3,901 |
22 Feb 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 4,157 |
21 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
20 Feb 2024 | 3.0000 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 9,848 |
19 Feb 2024 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 6,050 |
16 Feb 2024 | 2.9600 | 3.0400 | 2.9400 | 3.0200 | 3.0200 | 5,240 |
15 Feb 2024 | 3.0000 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 5,570 |
14 Feb 2024 | 2.9600 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 6,725 |
13 Feb 2024 | 2.8600 | 2.8800 | 2.8600 | 2.8800 | 2.8800 | 350 |
12 Feb 2024 | 2.8400 | 2.9600 | 2.8400 | 2.9400 | 2.9400 | 1,312 |
09 Feb 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 3,735 |
08 Feb 2024 | 3.0000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 8,185 |
07 Feb 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 3,272 |
06 Feb 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | 2,915 |
05 Feb 2024 | 3.1400 | 3.1600 | 3.0200 | 3.0600 | 3.0600 | 14,250 |
02 Feb 2024 | 3.0600 | 3.1200 | 3.0600 | 3.1200 | 3.1200 | 951 |
01 Feb 2024 | 3.0800 | 3.1400 | 3.0600 | 3.0600 | 3.0600 | 1,898 |
31 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
30 Jan 2024 | 3.2600 | 3.2600 | 3.1400 | 3.1400 | 3.1400 | 200 |
29 Jan 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | 2,100 |
26 Jan 2024 | 3.1800 | 3.3000 | 3.1200 | 3.1200 | 3.1200 | 13,202 |
25 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1 |
24 Jan 2024 | 3.1200 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 9,414 |
23 Jan 2024 | 3.1400 | 3.1400 | 3.0600 | 3.0600 | 3.0600 | 7,738 |
22 Jan 2024 | 3.1200 | 3.1400 | 3.0200 | 3.0800 | 3.0800 | 3,290 |
19 Jan 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 1,779 |
18 Jan 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0200 | 3.0200 | 1,623 |
17 Jan 2024 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 2,000 |
16 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 200 |
15 Jan 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 2,573 |
12 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
11 Jan 2024 | 3.2000 | 3.2200 | 3.1400 | 3.1600 | 3.1600 | 5,435 |
10 Jan 2024 | 3.2600 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 2,271 |
09 Jan 2024 | 3.3200 | 3.3600 | 3.3200 | 3.3600 | 3.3600 | 1 |
08 Jan 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3400 | 3.3400 | 1,776 |
05 Jan 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | 309 |
04 Jan 2024 | 3.3600 | 3.4600 | 3.3600 | 3.4400 | 3.4400 | 3,841 |
03 Jan 2024 | 3.4600 | 3.4600 | 3.2200 | 3.3400 | 3.3400 | 6,446 |
02 Jan 2024 | 3.3600 | 3.4800 | 3.3600 | 3.4800 | 3.4800 | 3,532 |
29 Dec 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
28 Dec 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 29,024 |
27 Dec 2023 | 3.2400 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 4,737 |
22 Dec 2023 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 3,000 |
21 Dec 2023 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | 1 |
20 Dec 2023 | 3.3000 | 3.3000 | 3.1600 | 3.2000 | 3.2000 | 2,500 |
19 Dec 2023 | 3.1400 | 3.3000 | 3.1400 | 3.2200 | 3.2200 | 7,481 |
18 Dec 2023 | 3.1800 | 3.2200 | 3.0400 | 3.2200 | 3.2200 | 18,538 |
15 Dec 2023 | 3.1800 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 13,688 |
14 Dec 2023 | 3.1800 | 3.1800 | 3.1000 | 3.1800 | 3.1800 | 2,756 |
13 Dec 2023 | 3.2000 | 3.2000 | 3.0400 | 3.1400 | 3.1400 | 20,165 |
12 Dec 2023 | 3.2200 | 3.4000 | 3.1600 | 3.2400 | 3.2400 | 11,277 |
11 Dec 2023 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | 3.3600 | 11,448 |
08 Dec 2023 | 3.2200 | 3.4000 | 3.2000 | 3.3400 | 3.3400 | 3,515 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |