Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.6780 | 2.6860 | 2.6720 | 2.6820 | 2.6820 | 870,215 |
06 May 2024 | 2.6740 | 2.6800 | 2.6720 | 2.6720 | 2.6720 | 2,715,334 |
03 May 2024 | 2.6760 | 2.6800 | 2.6740 | 2.6740 | 2.6740 | 7,155,044 |
02 May 2024 | 2.6800 | 2.6840 | 2.6740 | 2.6780 | 2.6780 | 9,197,364 |
30 Apr 2024 | 2.6780 | 2.6960 | 2.6780 | 2.6860 | 2.6860 | 3,086,963 |
29 Apr 2024 | 2.6780 | 2.6880 | 2.6780 | 2.6800 | 2.6800 | 2,674,022 |
26 Apr 2024 | 2.6940 | 2.6940 | 2.6780 | 2.6880 | 2.6880 | 2,302,808 |
25 Apr 2024 | 2.6860 | 2.6940 | 2.6820 | 2.6820 | 2.6820 | 1,950,508 |
24 Apr 2024 | 2.6880 | 2.6920 | 2.6760 | 2.6920 | 2.6920 | 10,437,762 |
23 Apr 2024 | 2.6880 | 2.6920 | 2.6860 | 2.6860 | 2.6860 | 3,254,671 |
22 Apr 2024 | 2.6880 | 2.6920 | 2.6880 | 2.6900 | 2.6900 | 2,661,018 |
19 Apr 2024 | 2.6860 | 2.6900 | 2.6860 | 2.6880 | 2.6880 | 3,655,493 |
18 Apr 2024 | 2.6860 | 2.6900 | 2.6860 | 2.6880 | 2.6880 | 4,106,839 |
17 Apr 2024 | 2.6880 | 2.6900 | 2.6860 | 2.6860 | 2.6860 | 5,643,019 |
16 Apr 2024 | 2.6880 | 2.6920 | 2.6860 | 2.6880 | 2.6880 | 7,320,941 |
15 Apr 2024 | 2.6880 | 2.6900 | 2.6860 | 2.6880 | 2.6880 | 4,675,114 |
12 Apr 2024 | 2.6860 | 2.6900 | 2.6860 | 2.6900 | 2.6900 | 3,795,576 |
11 Apr 2024 | 2.6860 | 2.6900 | 2.6860 | 2.6900 | 2.6900 | 3,736,894 |
10 Apr 2024 | 2.6880 | 2.6880 | 2.6860 | 2.6860 | 2.6860 | 3,915,891 |
09 Apr 2024 | 2.6880 | 2.6920 | 2.6860 | 2.6860 | 2.6860 | 2,719,583 |
08 Apr 2024 | 2.6860 | 2.6900 | 2.6860 | 2.6900 | 2.6900 | 1,102,575 |
05 Apr 2024 | 2.6860 | 2.6900 | 2.6860 | 2.6880 | 2.6880 | 1,131,358 |
04 Apr 2024 | 2.6880 | 2.6900 | 2.6840 | 2.6900 | 2.6900 | 3,116,396 |
03 Apr 2024 | 2.6860 | 2.6900 | 2.6840 | 2.6880 | 2.6880 | 2,047,679 |
02 Apr 2024 | 2.6820 | 2.6900 | 2.6820 | 2.6880 | 2.6880 | 2,068,983 |
28 Mar 2024 | 2.6760 | 2.6860 | 2.6720 | 2.6840 | 2.6840 | 2,524,111 |
27 Mar 2024 | 2.6740 | 2.6800 | 2.6740 | 2.6800 | 2.6800 | 995,058 |
26 Mar 2024 | 2.6780 | 2.6800 | 2.6760 | 2.6780 | 2.6780 | 1,945,555 |
25 Mar 2024 | 2.6740 | 2.6800 | 2.6740 | 2.6800 | 2.6800 | 1,426,678 |
22 Mar 2024 | 2.6720 | 2.6800 | 2.6700 | 2.6760 | 2.6760 | 1,319,550 |
21 Mar 2024 | 2.6800 | 2.6800 | 2.6680 | 2.6740 | 2.6740 | 1,765,377 |
20 Mar 2024 | 2.6740 | 2.6820 | 2.6740 | 2.6820 | 2.6820 | 1,728,502 |
19 Mar 2024 | 2.6780 | 2.6820 | 2.6760 | 2.6780 | 2.6780 | 1,727,109 |
18 Mar 2024 | 2.6800 | 2.6800 | 2.6720 | 2.6800 | 2.6800 | 4,373,842 |
15 Mar 2024 | 2.6800 | 2.6800 | 2.6720 | 2.6800 | 2.6800 | 7,641,362 |
14 Mar 2024 | 2.6740 | 2.6800 | 2.6680 | 2.6800 | 2.6800 | 1,921,057 |
13 Mar 2024 | 2.6780 | 2.6800 | 2.6680 | 2.6700 | 2.6700 | 5,102,467 |
12 Mar 2024 | 2.6720 | 2.6800 | 2.6700 | 2.6800 | 2.6800 | 2,273,317 |
11 Mar 2024 | 2.6680 | 2.6740 | 2.6640 | 2.6740 | 2.6740 | 4,138,511 |
08 Mar 2024 | 2.6680 | 2.6780 | 2.6680 | 2.6720 | 2.6720 | 2,793,930 |
07 Mar 2024 | 2.6640 | 2.6740 | 2.6640 | 2.6740 | 2.6740 | 2,809,366 |
06 Mar 2024 | 2.6680 | 2.6740 | 2.6660 | 2.6660 | 2.6660 | 2,658,246 |
05 Mar 2024 | 2.6720 | 2.6760 | 2.6680 | 2.6700 | 2.6700 | 3,464,290 |
04 Mar 2024 | 2.6680 | 2.6740 | 2.6680 | 2.6720 | 2.6720 | 4,001,379 |
01 Mar 2024 | 2.6640 | 2.6720 | 2.6620 | 2.6700 | 2.6700 | 3,752,564 |
29 Feb 2024 | 2.6620 | 2.6640 | 2.6600 | 2.6620 | 2.6620 | 3,860,234 |
28 Feb 2024 | 2.6620 | 2.6660 | 2.6600 | 2.6600 | 2.6600 | 3,076,334 |
27 Feb 2024 | 2.6640 | 2.6660 | 2.6600 | 2.6660 | 2.6660 | 4,545,878 |
26 Feb 2024 | 2.6640 | 2.6680 | 2.6600 | 2.6640 | 2.6640 | 3,355,702 |
23 Feb 2024 | 2.6600 | 2.6680 | 2.6600 | 2.6640 | 2.6640 | 5,123,073 |
22 Feb 2024 | 2.6660 | 2.6680 | 2.6580 | 2.6620 | 2.6620 | 5,250,991 |
21 Feb 2024 | 2.6560 | 2.6660 | 2.6540 | 2.6660 | 2.6660 | 7,297,307 |
20 Feb 2024 | 2.6560 | 2.6580 | 2.6540 | 2.6540 | 2.6540 | 7,505,982 |
19 Feb 2024 | 2.6540 | 2.6660 | 2.6520 | 2.6560 | 2.6560 | 16,840,840 |
16 Feb 2024 | 2.6600 | 2.6880 | 2.6520 | 2.6560 | 2.6560 | 50,609,917 |
15 Feb 2024 | 2.4120 | 2.4120 | 2.3900 | 2.3960 | 2.3960 | 1,204,721 |
14 Feb 2024 | 2.4160 | 2.4200 | 2.3920 | 2.4060 | 2.4060 | 2,050,393 |
13 Feb 2024 | 2.4220 | 2.4400 | 2.4020 | 2.4160 | 2.4160 | 2,091,242 |
12 Feb 2024 | 2.4740 | 2.4860 | 2.4040 | 2.4280 | 2.4280 | 4,860,235 |
09 Feb 2024 | 2.4760 | 2.4920 | 2.4540 | 2.4820 | 2.4820 | 3,374,378 |
08 Feb 2024 | 2.4280 | 2.4760 | 2.4240 | 2.4640 | 2.4640 | 3,633,744 |
07 Feb 2024 | 2.4480 | 2.4480 | 2.4160 | 2.4280 | 2.4280 | 1,113,012 |
06 Feb 2024 | 2.4240 | 2.4420 | 2.4240 | 2.4400 | 2.4400 | 797,899 |
05 Feb 2024 | 2.4440 | 2.4480 | 2.4220 | 2.4340 | 2.4340 | 1,098,334 |
02 Feb 2024 | 2.4340 | 2.4540 | 2.4240 | 2.4380 | 2.4380 | 963,842 |
01 Feb 2024 | 2.4400 | 2.4640 | 2.4220 | 2.4260 | 2.4260 | 1,316,360 |
31 Jan 2024 | 2.4500 | 2.4680 | 2.4460 | 2.4520 | 2.4520 | 1,954,752 |
30 Jan 2024 | 2.4200 | 2.4500 | 2.4080 | 2.4460 | 2.4460 | 1,818,479 |
29 Jan 2024 | 2.4300 | 2.4460 | 2.4120 | 2.4120 | 2.4120 | 1,139,989 |
26 Jan 2024 | 2.4400 | 2.4480 | 2.4220 | 2.4300 | 2.4300 | 1,095,871 |
25 Jan 2024 | 2.4200 | 2.4400 | 2.4120 | 2.4360 | 2.4360 | 1,905,397 |
24 Jan 2024 | 2.4140 | 2.4280 | 2.4100 | 2.4200 | 2.4200 | 1,174,809 |
23 Jan 2024 | 2.4100 | 2.4200 | 2.3960 | 2.4100 | 2.4100 | 1,560,169 |
22 Jan 2024 | 2.3800 | 2.4100 | 2.3800 | 2.4100 | 2.4100 | 2,195,364 |
19 Jan 2024 | 2.3520 | 2.3840 | 2.3520 | 2.3760 | 2.3760 | 1,926,776 |
18 Jan 2024 | 2.3400 | 2.3580 | 2.3200 | 2.3520 | 2.3520 | 1,135,115 |
17 Jan 2024 | 2.3240 | 2.3400 | 2.3040 | 2.3380 | 2.3380 | 1,671,091 |
16 Jan 2024 | 2.3300 | 2.3340 | 2.3100 | 2.3340 | 2.3340 | 836,604 |
15 Jan 2024 | 2.3340 | 2.3380 | 2.3120 | 2.3280 | 2.3280 | 923,599 |
12 Jan 2024 | 2.3080 | 2.3300 | 2.3060 | 2.3180 | 2.3180 | 1,252,952 |
11 Jan 2024 | 2.3360 | 2.3360 | 2.3020 | 2.3020 | 2.3020 | 1,337,537 |
10 Jan 2024 | 2.3320 | 2.3360 | 2.3100 | 2.3160 | 2.3160 | 673,593 |
09 Jan 2024 | 2.3420 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 1,062,990 |
08 Jan 2024 | 2.3200 | 2.3400 | 2.3100 | 2.3400 | 2.3400 | 1,271,699 |
05 Jan 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3140 | 2.3140 | 826,812 |
04 Jan 2024 | 2.3000 | 2.3200 | 2.2880 | 2.3180 | 2.3180 | 1,504,851 |
03 Jan 2024 | 2.3200 | 2.3320 | 2.2820 | 2.2900 | 2.2900 | 1,007,295 |
02 Jan 2024 | 2.2640 | 2.3200 | 2.2640 | 2.3200 | 2.3200 | 2,374,094 |
29 Dec 2023 | 2.2580 | 2.2720 | 2.2580 | 2.2600 | 2.2600 | 974,417 |
28 Dec 2023 | 2.2680 | 2.2680 | 2.2580 | 2.2600 | 2.2600 | 551,161 |
27 Dec 2023 | 2.2680 | 2.2680 | 2.2540 | 2.2600 | 2.2600 | 858,656 |
22 Dec 2023 | 2.2440 | 2.2580 | 2.2440 | 2.2540 | 2.2540 | 914,147 |
21 Dec 2023 | 2.2500 | 2.2580 | 2.2420 | 2.2520 | 2.2520 | 735,919 |
20 Dec 2023 | 2.2700 | 2.2740 | 2.2460 | 2.2560 | 2.2560 | 1,967,709 |
19 Dec 2023 | 2.2400 | 2.2680 | 2.2380 | 2.2580 | 2.2580 | 1,202,688 |
18 Dec 2023 | 2.2500 | 2.2640 | 2.2440 | 2.2440 | 2.2440 | 1,287,031 |
15 Dec 2023 | 2.2700 | 2.2700 | 2.2520 | 2.2560 | 2.2560 | 1,667,524 |
14 Dec 2023 | 2.2700 | 2.2860 | 2.2580 | 2.2600 | 2.2600 | 1,925,209 |
13 Dec 2023 | 2.2840 | 2.2840 | 2.2680 | 2.2680 | 2.2680 | 673,157 |
12 Dec 2023 | 2.2940 | 2.2980 | 2.2720 | 2.2820 | 2.2820 | 1,190,044 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |