Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 1,003 |
09 May 2024 | 2.3400 | 2.4600 | 2.3000 | 2.3100 | 2.3100 | 41,300 |
08 May 2024 | 2.2400 | 2.4800 | 2.1300 | 2.3400 | 2.3400 | 69,500 |
07 May 2024 | 1.9800 | 2.3050 | 1.9800 | 2.0900 | 2.0900 | 26,900 |
06 May 2024 | 1.8100 | 2.2250 | 1.8100 | 1.9800 | 1.9800 | 73,900 |
03 May 2024 | 1.7500 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 7,900 |
02 May 2024 | 1.6500 | 1.8000 | 1.6000 | 1.7800 | 1.7800 | 27,500 |
01 May 2024 | 1.6120 | 1.6800 | 1.6000 | 1.6700 | 1.6700 | 5,700 |
30 Apr 2024 | 1.7500 | 1.7500 | 1.6100 | 1.6200 | 1.6200 | 7,600 |
29 Apr 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7100 | 1.7100 | 17,200 |
26 Apr 2024 | 1.6500 | 1.7300 | 1.5700 | 1.6300 | 1.6300 | 30,200 |
25 Apr 2024 | 1.6000 | 1.7200 | 1.6000 | 1.6600 | 1.6600 | 23,400 |
24 Apr 2024 | 1.6500 | 1.7100 | 1.6200 | 1.6500 | 1.6500 | 16,900 |
23 Apr 2024 | 1.6300 | 1.6740 | 1.6100 | 1.6400 | 1.6400 | 6,000 |
22 Apr 2024 | 1.6200 | 1.7200 | 1.6200 | 1.6500 | 1.6500 | 7,300 |
19 Apr 2024 | 1.6800 | 1.7830 | 1.6400 | 1.7200 | 1.7200 | 19,000 |
18 Apr 2024 | 1.7300 | 1.8030 | 1.6100 | 1.7500 | 1.7500 | 119,500 |
17 Apr 2024 | 1.6100 | 1.7100 | 1.6100 | 1.7000 | 1.7000 | 19,300 |
16 Apr 2024 | 1.6000 | 1.7100 | 1.6000 | 1.6200 | 1.6200 | 15,600 |
15 Apr 2024 | 1.7500 | 1.8100 | 1.6400 | 1.6400 | 1.6400 | 37,200 |
12 Apr 2024 | 1.8000 | 1.8000 | 1.6950 | 1.7400 | 1.7400 | 91,700 |
11 Apr 2024 | 1.7000 | 1.8300 | 1.6600 | 1.7600 | 1.7600 | 61,600 |
10 Apr 2024 | 1.7900 | 1.8300 | 1.7200 | 1.8200 | 1.8200 | 31,700 |
09 Apr 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 16,900 |
08 Apr 2024 | 1.7600 | 1.7600 | 1.6700 | 1.6700 | 1.6700 | 11,900 |
05 Apr 2024 | 1.7500 | 1.8000 | 1.6550 | 1.7920 | 1.7920 | 20,800 |
04 Apr 2024 | 1.7200 | 1.7200 | 1.5130 | 1.6700 | 1.6700 | 21,700 |
03 Apr 2024 | 1.7000 | 1.7450 | 1.4700 | 1.6400 | 1.6400 | 78,300 |
02 Apr 2024 | 1.8100 | 1.9200 | 1.6400 | 1.6900 | 1.6900 | 38,300 |
01 Apr 2024 | 1.9000 | 1.9100 | 1.8250 | 1.8600 | 1.8600 | 59,600 |
28 Mar 2024 | 1.9100 | 1.9200 | 1.8200 | 1.8800 | 1.8800 | 46,700 |
27 Mar 2024 | 1.9400 | 2.0270 | 1.9100 | 1.9200 | 1.9200 | 16,100 |
26 Mar 2024 | 1.9250 | 2.0000 | 1.8600 | 1.9900 | 1.9900 | 30,800 |
25 Mar 2024 | 1.9000 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 27,900 |
22 Mar 2024 | 1.8800 | 2.0100 | 1.8700 | 1.9000 | 1.9000 | 14,800 |
21 Mar 2024 | 2.0100 | 2.0650 | 1.9500 | 1.9500 | 1.9500 | 13,700 |
20 Mar 2024 | 2.2000 | 2.2600 | 1.9900 | 2.0300 | 2.0300 | 138,500 |
19 Mar 2024 | 2.2000 | 2.2700 | 2.1950 | 2.2000 | 2.2000 | 26,600 |
18 Mar 2024 | 2.4800 | 2.5650 | 2.1700 | 2.2100 | 2.2100 | 246,600 |
15 Mar 2024 | 3.2000 | 3.3100 | 2.4700 | 2.4700 | 2.4700 | 278,900 |
14 Mar 2024 | 3.2050 | 3.3090 | 2.9900 | 3.1700 | 3.1700 | 60,400 |
13 Mar 2024 | 3.3300 | 3.4500 | 3.1700 | 3.1700 | 3.1700 | 134,500 |
12 Mar 2024 | 3.3000 | 3.4200 | 3.1200 | 3.2900 | 3.2900 | 89,500 |
11 Mar 2024 | 3.1900 | 3.2950 | 3.1400 | 3.2000 | 3.2000 | 70,500 |
08 Mar 2024 | 3.1000 | 3.2500 | 2.9900 | 3.2300 | 3.2300 | 61,700 |
07 Mar 2024 | 3.0000 | 3.0600 | 2.8600 | 3.0200 | 3.0200 | 114,600 |
06 Mar 2024 | 2.9400 | 3.2900 | 2.8500 | 3.0500 | 3.0500 | 95,400 |
05 Mar 2024 | 2.8800 | 3.0600 | 2.8800 | 2.9200 | 2.9200 | 76,200 |
04 Mar 2024 | 2.2000 | 3.0600 | 2.2000 | 2.8900 | 2.8900 | 270,200 |
01 Mar 2024 | 2.1000 | 2.2500 | 2.0600 | 2.1900 | 2.1900 | 21,100 |
29 Feb 2024 | 2.0600 | 2.1600 | 2.0400 | 2.1300 | 2.1300 | 43,300 |
28 Feb 2024 | 2.0400 | 2.0600 | 1.9700 | 2.0000 | 2.0000 | 30,700 |
27 Feb 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0200 | 2.0200 | 15,100 |
26 Feb 2024 | 1.8900 | 2.1400 | 1.8900 | 2.1000 | 2.1000 | 77,500 |
23 Feb 2024 | 1.9500 | 1.9800 | 1.8300 | 1.8500 | 1.8500 | 113,400 |
22 Feb 2024 | 2.0100 | 2.0550 | 1.9900 | 2.0000 | 2.0000 | 20,500 |
21 Feb 2024 | 1.8400 | 1.9500 | 1.8400 | 1.9500 | 1.9500 | 17,300 |
20 Feb 2024 | 1.9800 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 17,500 |
16 Feb 2024 | 2.1000 | 2.1100 | 1.9600 | 2.0100 | 2.0100 | 38,000 |
15 Feb 2024 | 2.0900 | 2.3500 | 2.0100 | 2.0800 | 2.0800 | 63,100 |
14 Feb 2024 | 2.0400 | 2.1800 | 1.9500 | 2.0500 | 2.0500 | 75,100 |
13 Feb 2024 | 2.0600 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 53,000 |
12 Feb 2024 | 2.1000 | 2.1200 | 1.9790 | 2.0600 | 2.0600 | 109,900 |
09 Feb 2024 | 2.1200 | 2.1200 | 2.0500 | 2.0800 | 2.0800 | 6,300 |
08 Feb 2024 | 2.0700 | 2.1300 | 2.0400 | 2.0400 | 2.0400 | 13,400 |
07 Feb 2024 | 2.0200 | 2.1700 | 2.0200 | 2.0650 | 2.0650 | 23,900 |
06 Feb 2024 | 2.0000 | 2.1430 | 2.0000 | 2.0700 | 2.0700 | 120,800 |
05 Feb 2024 | 2.0400 | 2.1050 | 2.0200 | 2.0200 | 2.0200 | 67,000 |
02 Feb 2024 | 2.1800 | 2.3000 | 2.0400 | 2.0700 | 2.0700 | 67,300 |
01 Feb 2024 | 2.1500 | 2.2800 | 1.9100 | 2.1400 | 2.1400 | 276,000 |
31 Jan 2024 | 1.9500 | 2.1700 | 1.9500 | 2.1100 | 2.1100 | 11,800 |
30 Jan 2024 | 2.2600 | 2.3200 | 2.0000 | 2.0000 | 2.0000 | 222,500 |
29 Jan 2024 | 2.3700 | 2.3700 | 2.2400 | 2.2500 | 2.2500 | 58,900 |
26 Jan 2024 | 2.2100 | 2.4290 | 2.0200 | 2.2800 | 2.2800 | 152,500 |
25 Jan 2024 | 2.4400 | 2.4900 | 2.2600 | 2.2900 | 2.2900 | 27,200 |
24 Jan 2024 | 2.4800 | 2.5900 | 2.4400 | 2.4450 | 2.4450 | 61,900 |
23 Jan 2024 | 2.8300 | 2.9400 | 2.4500 | 2.5200 | 2.5200 | 156,600 |
22 Jan 2024 | 3.0100 | 3.4000 | 2.6520 | 2.8000 | 2.8000 | 807,400 |
19 Jan 2024 | 2.6900 | 2.8400 | 2.6310 | 2.7000 | 2.7000 | 10,200 |
18 Jan 2024 | 2.6100 | 2.6300 | 2.5700 | 2.5800 | 2.5800 | 11,700 |
17 Jan 2024 | 2.5500 | 2.6100 | 2.5500 | 2.6100 | 2.6100 | 8,700 |
16 Jan 2024 | 2.5500 | 2.6760 | 2.5500 | 2.5800 | 2.5800 | 11,000 |
12 Jan 2024 | 2.5800 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 14,700 |
11 Jan 2024 | 2.6000 | 2.6890 | 2.5100 | 2.5500 | 2.5500 | 30,400 |
10 Jan 2024 | 2.6100 | 2.7270 | 2.5900 | 2.6000 | 2.6000 | 17,200 |
09 Jan 2024 | 2.6100 | 2.7000 | 2.5700 | 2.6400 | 2.6400 | 69,800 |
08 Jan 2024 | 2.7400 | 3.0800 | 2.5600 | 2.6700 | 2.6700 | 62,200 |
05 Jan 2024 | 2.7400 | 2.8300 | 2.7100 | 2.7200 | 2.7200 | 28,600 |
04 Jan 2024 | 2.6800 | 2.9100 | 2.6650 | 2.7500 | 2.7500 | 73,900 |
03 Jan 2024 | 3.1000 | 3.1000 | 2.6300 | 2.7000 | 2.7000 | 79,500 |
02 Jan 2024 | 3.1300 | 3.1700 | 3.0700 | 3.1350 | 3.1350 | 14,400 |
29 Dec 2023 | 2.7500 | 3.1800 | 2.5600 | 3.1700 | 3.1700 | 162,400 |
28 Dec 2023 | 2.6400 | 2.9200 | 2.6400 | 2.8800 | 2.8800 | 88,200 |
27 Dec 2023 | 2.5900 | 2.6800 | 2.5200 | 2.6700 | 2.6700 | 158,600 |
26 Dec 2023 | 2.4000 | 2.6100 | 2.4000 | 2.6000 | 2.6000 | 167,400 |
22 Dec 2023 | 2.2700 | 2.4800 | 2.2700 | 2.4000 | 2.4000 | 124,600 |
21 Dec 2023 | 2.5700 | 2.7320 | 2.2800 | 2.3300 | 2.3300 | 206,800 |
20 Dec 2023 | 2.6600 | 2.8000 | 2.3000 | 2.4750 | 2.4750 | 212,700 |
19 Dec 2023 | 2.7100 | 2.7650 | 2.6300 | 2.6300 | 2.6300 | 72,600 |
18 Dec 2023 | 2.6000 | 2.8750 | 2.6000 | 2.7500 | 2.7500 | 72,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |