Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 700 |
02 May 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3,500 |
01 May 2024 | 2.6900 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 3,900 |
30 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 13,500 |
29 Apr 2024 | 2.7500 | 2.7500 | 2.7300 | 2.7400 | 2.7400 | 1,200 |
26 Apr 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7200 | 2.7200 | 7,200 |
25 Apr 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 11,800 |
24 Apr 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7300 | 2.7300 | 10,400 |
23 Apr 2024 | 2.5500 | 2.7500 | 2.5500 | 2.7500 | 2.7500 | 5,300 |
22 Apr 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 6,300 |
19 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2,300 |
18 Apr 2024 | 2.6600 | 2.6700 | 2.6600 | 2.6700 | 2.6700 | 6,600 |
17 Apr 2024 | 2.6700 | 2.6800 | 2.6700 | 2.6800 | 2.6800 | 4,000 |
16 Apr 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2,200 |
15 Apr 2024 | 2.6500 | 2.6600 | 2.6100 | 2.6100 | 2.6100 | 27,800 |
12 Apr 2024 | 2.6100 | 2.6300 | 2.6100 | 2.6300 | 2.6300 | 9,700 |
11 Apr 2024 | 2.6300 | 2.6400 | 2.6100 | 2.6400 | 2.6400 | 29,800 |
10 Apr 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 4,500 |
09 Apr 2024 | 2.5900 | 2.6300 | 2.5900 | 2.6300 | 2.6300 | 13,300 |
08 Apr 2024 | 2.6200 | 2.6400 | 2.5900 | 2.6300 | 2.6300 | 65,700 |
05 Apr 2024 | 2.6200 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 33,200 |
04 Apr 2024 | 2.6600 | 2.6900 | 2.6100 | 2.6100 | 2.6100 | 70,900 |
03 Apr 2024 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | 2.6500 | 22,900 |
02 Apr 2024 | 2.6400 | 2.6900 | 2.6400 | 2.6400 | 2.6400 | 20,800 |
01 Apr 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6400 | 2.6400 | 119,300 |
28 Mar 2024 | 2.7300 | 2.7500 | 2.6100 | 2.7300 | 2.7300 | 36,800 |
27 Mar 2024 | 2.7300 | 2.7400 | 2.7300 | 2.7400 | 2.7400 | 28,400 |
26 Mar 2024 | 2.7300 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | 140,400 |
25 Mar 2024 | 2.7400 | 2.7500 | 2.6900 | 2.7400 | 2.7400 | 6,600 |
22 Mar 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7300 | 2.7300 | 17,900 |
21 Mar 2024 | 2.7600 | 2.7600 | 2.7500 | 2.7600 | 2.7600 | 60,800 |
20 Mar 2024 | 2.7500 | 2.7600 | 2.7500 | 2.7600 | 2.7600 | 13,400 |
19 Mar 2024 | 2.6800 | 2.7500 | 2.6800 | 2.7500 | 2.7500 | 9,700 |
18 Mar 2024 | 2.6500 | 2.6900 | 2.6500 | 2.6900 | 2.6900 | 9,000 |
15 Mar 2024 | 2.6300 | 2.6300 | 2.6200 | 2.6300 | 2.6300 | 16,900 |
14 Mar 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 17,200 |
13 Mar 2024 | 2.6300 | 2.6500 | 2.6300 | 2.6400 | 2.6400 | 10,500 |
12 Mar 2024 | 2.6500 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 9,300 |
11 Mar 2024 | 2.6500 | 2.6500 | 2.6300 | 2.6500 | 2.6500 | 2,200 |
08 Mar 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6400 | 2.6400 | 27,800 |
07 Mar 2024 | 2.6600 | 2.6600 | 2.6500 | 2.6600 | 2.6600 | 9,800 |
06 Mar 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 3,000 |
05 Mar 2024 | 2.6500 | 2.6500 | 2.6400 | 2.6400 | 2.6400 | 33,100 |
04 Mar 2024 | 2.6500 | 2.6700 | 2.6500 | 2.6600 | 2.6600 | 51,500 |
01 Mar 2024 | 2.6300 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 8,800 |
29 Feb 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6600 | 2.6600 | 6,200 |
28 Feb 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6700 | 2.6700 | 8,000 |
27 Feb 2024 | 2.6900 | 2.6900 | 2.6100 | 2.6800 | 2.6800 | 23,800 |
26 Feb 2024 | 2.7200 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 36,300 |
23 Feb 2024 | 2.7400 | 2.7400 | 2.7100 | 2.7100 | 2.7100 | 14,500 |
22 Feb 2024 | 2.6300 | 2.7200 | 2.6300 | 2.7200 | 2.7200 | 15,500 |
21 Feb 2024 | 2.6500 | 2.6600 | 2.6400 | 2.6400 | 2.6400 | 26,000 |
20 Feb 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6600 | 2.6600 | 25,500 |
16 Feb 2024 | 2.6700 | 2.6800 | 2.6600 | 2.6700 | 2.6700 | 63,200 |
15 Feb 2024 | 2.6500 | 2.6700 | 2.6500 | 2.6500 | 2.6500 | 9,800 |
14 Feb 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 5,200 |
13 Feb 2024 | 2.6400 | 2.6500 | 2.6200 | 2.6200 | 2.6200 | 6,600 |
12 Feb 2024 | 2.6400 | 2.6500 | 2.6200 | 2.6500 | 2.6500 | 84,700 |
09 Feb 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6500 | 2.6500 | 8,600 |
08 Feb 2024 | 2.6600 | 2.6600 | 2.6300 | 2.6300 | 2.6300 | 6,600 |
07 Feb 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6400 | 2.6400 | 13,800 |
06 Feb 2024 | 2.6600 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | 13,700 |
05 Feb 2024 | 2.6700 | 2.6700 | 2.6500 | 2.6600 | 2.6600 | 63,000 |
02 Feb 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 12,100 |
01 Feb 2024 | 2.7000 | 2.7000 | 2.6900 | 2.7000 | 2.7000 | 11,800 |
31 Jan 2024 | 2.7000 | 2.7100 | 2.6900 | 2.7000 | 2.7000 | 9,100 |
30 Jan 2024 | 2.7100 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 16,700 |
29 Jan 2024 | 2.7000 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 13,000 |
26 Jan 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 7,500 |
25 Jan 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 2,300 |
24 Jan 2024 | 2.7100 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 11,500 |
23 Jan 2024 | 2.6400 | 2.7200 | 2.6400 | 2.6900 | 2.6900 | 17,300 |
22 Jan 2024 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | 2.6900 | 43,400 |
19 Jan 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 31,300 |
18 Jan 2024 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | 2.7100 | 16,700 |
17 Jan 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 14,300 |
16 Jan 2024 | 2.7600 | 2.7600 | 2.7100 | 2.7400 | 2.7400 | 36,300 |
12 Jan 2024 | 2.6400 | 2.7700 | 2.6400 | 2.7300 | 2.7300 | 72,400 |
11 Jan 2024 | 2.7800 | 2.7900 | 2.7200 | 2.7400 | 2.7400 | 52,900 |
10 Jan 2024 | 2.7700 | 2.7800 | 2.7500 | 2.7700 | 2.7700 | 19,800 |
09 Jan 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7500 | 2.7500 | 63,300 |
08 Jan 2024 | 2.8000 | 2.8100 | 2.6600 | 2.8000 | 2.8000 | 243,800 |
05 Jan 2024 | 2.8400 | 2.8400 | 2.8100 | 2.8100 | 2.8100 | 53,700 |
04 Jan 2024 | 2.8100 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 52,800 |
03 Jan 2024 | 2.8300 | 2.8300 | 2.8100 | 2.8200 | 2.8200 | 12,000 |
02 Jan 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8400 | 2.8400 | 104,300 |
29 Dec 2023 | 2.8900 | 2.8900 | 2.8200 | 2.8500 | 2.8500 | 126,600 |
28 Dec 2023 | 2.9100 | 2.9100 | 2.8900 | 2.8900 | 2.8900 | 36,100 |
27 Dec 2023 | 2.9600 | 2.9600 | 2.8900 | 2.9000 | 2.9000 | 28,300 |
26 Dec 2023 | 2.9100 | 2.9900 | 2.8600 | 2.9500 | 2.9500 | 48,200 |
22 Dec 2023 | 2.8900 | 2.9100 | 2.8900 | 2.8900 | 2.8900 | 87,300 |
21 Dec 2023 | 2.8700 | 2.8800 | 2.8700 | 2.8800 | 2.8800 | 14,900 |
20 Dec 2023 | 2.8800 | 2.8900 | 2.8700 | 2.8800 | 2.8800 | 25,900 |
19 Dec 2023 | 2.8700 | 2.8900 | 2.8500 | 2.8700 | 2.8700 | 164,900 |
18 Dec 2023 | 2.8100 | 2.8800 | 2.8100 | 2.8700 | 2.8700 | 67,400 |
15 Dec 2023 | 2.8900 | 2.8900 | 2.8700 | 2.8700 | 2.8700 | 9,000 |
14 Dec 2023 | 2.8200 | 2.8800 | 2.8200 | 2.8800 | 2.8800 | 31,400 |
13 Dec 2023 | 2.8400 | 2.8500 | 2.8200 | 2.8500 | 2.8500 | 15,600 |
12 Dec 2023 | 2.8400 | 2.8500 | 2.8100 | 2.8300 | 2.8300 | 62,000 |
11 Dec 2023 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 22,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |