Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.6000 | 2.6100 | 2.5700 | 2.5800 | 2.5800 | 1,815,709 |
01 May 2024 | 2.6000 | 2.6500 | 2.5700 | 2.5800 | 2.5800 | 3,855,608 |
30 Apr 2024 | 2.6100 | 2.6300 | 2.5900 | 2.6200 | 2.6200 | 2,066,010 |
29 Apr 2024 | 2.6500 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 1,769,343 |
28 Apr 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
25 Apr 2024 | 2.6500 | 2.8100 | 2.6400 | 2.6900 | 2.6900 | 4,257,198 |
24 Apr 2024 | 2.7300 | 2.7500 | 2.6000 | 2.6500 | 2.6500 | 2,111,114 |
23 Apr 2024 | 2.8100 | 2.8100 | 2.7200 | 2.7300 | 2.7300 | 2,504,987 |
22 Apr 2024 | 2.8200 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 2,855,678 |
21 Apr 2024 | 2.7000 | 2.8800 | 2.6900 | 2.8200 | 2.8200 | 4,700,446 |
18 Apr 2024 | 2.6900 | 2.7400 | 2.6600 | 2.6700 | 2.6700 | 3,223,300 |
17 Apr 2024 | 2.6700 | 2.7100 | 2.6300 | 2.6800 | 2.6800 | 1,413,920 |
16 Apr 2024 | 2.7500 | 2.7500 | 2.6500 | 2.6700 | 2.6700 | 2,307,702 |
15 Apr 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7000 | 2.7000 | 2,562,673 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2.5500 | 2.5700 | 2.5200 | 2.5500 | 2.5500 | 2,454,052 |
03 Apr 2024 | 2.5600 | 2.6300 | 2.5000 | 2.5300 | 2.5300 | 3,120,550 |
02 Apr 2024 | 2.6700 | 2.6700 | 2.5300 | 2.5400 | 2.5400 | 2,956,799 |
01 Apr 2024 | 2.6000 | 2.7300 | 2.5500 | 2.6800 | 2.6800 | 4,287,848 |
31 Mar 2024 | 3.0000 | 3.0300 | 2.7900 | 2.7900 | 2.7900 | 4,942,956 |
28 Mar 2024 | 3.1000 | 3.1300 | 3.0000 | 3.0900 | 3.0900 | 2,052,130 |
27 Mar 2024 | 3.1000 | 3.1200 | 3.0400 | 3.1000 | 3.1000 | 1,955,666 |
26 Mar 2024 | 3.1500 | 3.2400 | 3.1000 | 3.1000 | 3.1000 | 4,099,102 |
25 Mar 2024 | 3.1900 | 3.2000 | 3.1200 | 3.1500 | 3.1500 | 2,010,853 |
24 Mar 2024 | 3.1900 | 3.2400 | 3.1700 | 3.2000 | 3.2000 | 2,179,423 |
21 Mar 2024 | 3.2300 | 3.2500 | 3.1800 | 3.1900 | 3.1900 | 2,325,774 |
20 Mar 2024 | 3.3000 | 3.3200 | 3.2100 | 3.2100 | 3.2100 | 4,275,803 |
19 Mar 2024 | 3.1400 | 3.3100 | 3.1300 | 3.2700 | 3.2700 | 6,341,198 |
18 Mar 2024 | 3.1600 | 3.2300 | 3.1100 | 3.1500 | 3.1500 | 3,883,785 |
17 Mar 2024 | 3.2100 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 3,344,680 |
14 Mar 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | 2,053,776 |
13 Mar 2024 | 3.2700 | 3.2800 | 3.2000 | 3.2500 | 3.2500 | 3,212,372 |
12 Mar 2024 | 3.2700 | 3.2900 | 3.2300 | 3.2700 | 3.2700 | 1,867,111 |
11 Mar 2024 | 3.3100 | 3.3300 | 3.2300 | 3.2700 | 3.2700 | 2,926,074 |
10 Mar 2024 | 3.2600 | 3.3500 | 3.2600 | 3.3200 | 3.3200 | 5,129,177 |
07 Mar 2024 | 3.2600 | 3.3300 | 3.2300 | 3.2500 | 3.2500 | 4,359,900 |
06 Mar 2024 | 3.2600 | 3.3500 | 3.2000 | 3.2600 | 3.2600 | 4,113,683 |
05 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
04 Mar 2024 | 3.2600 | 3.2600 | 3.1400 | 3.1800 | 3.1800 | 3,665,366 |
03 Mar 2024 | 3.2700 | 3.3400 | 3.2300 | 3.2600 | 3.2600 | 4,273,616 |
29 Feb 2024 | 3.3000 | 3.3300 | 3.2200 | 3.2700 | 3.2700 | 5,160,890 |
28 Feb 2024 | 3.1900 | 3.3700 | 3.1500 | 3.2900 | 3.2900 | 12,300,446 |
27 Feb 2024 | 3.0800 | 3.2200 | 3.0000 | 3.1900 | 3.1900 | 7,591,852 |
26 Feb 2024 | 3.1800 | 3.1900 | 3.1000 | 3.1000 | 3.1000 | 6,182,980 |
25 Feb 2024 | 3.0600 | 3.2300 | 3.0600 | 3.1500 | 3.1500 | 19,888,476 |
21 Feb 2024 | 2.8400 | 2.9600 | 2.8200 | 2.9600 | 2.9600 | 4,900,724 |
20 Feb 2024 | 2.8600 | 2.9000 | 2.8300 | 2.8400 | 2.8400 | 3,391,791 |
19 Feb 2024 | 2.8500 | 2.9100 | 2.8200 | 2.8600 | 2.8600 | 4,836,690 |
18 Feb 2024 | 2.7900 | 2.9300 | 2.7900 | 2.8600 | 2.8600 | 5,177,443 |
15 Feb 2024 | 2.6300 | 2.8700 | 2.6300 | 2.7700 | 2.7700 | 14,522,467 |
14 Feb 2024 | 2.6500 | 2.7300 | 2.6300 | 2.6300 | 2.6300 | 6,767,907 |
13 Feb 2024 | 2.5900 | 2.6500 | 2.5700 | 2.6000 | 2.6000 | 2,399,098 |
12 Feb 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6100 | 2.6100 | 1,539,562 |
11 Feb 2024 | 2.6300 | 2.6800 | 2.6000 | 2.6600 | 2.6600 | 2,594,605 |
08 Feb 2024 | 2.7000 | 2.7100 | 2.6700 | 2.6700 | 2.6700 | 2,200,869 |
07 Feb 2024 | 2.7000 | 2.7100 | 2.6700 | 2.6700 | 2.6700 | 2,200,869 |
06 Feb 2024 | 2.7300 | 2.7300 | 2.6800 | 2.6900 | 2.6900 | 1,522,985 |
05 Feb 2024 | 2.7600 | 2.7700 | 2.7100 | 2.7300 | 2.7300 | 1,331,464 |
04 Feb 2024 | 2.7200 | 2.7900 | 2.6900 | 2.7500 | 2.7500 | 4,269,053 |
01 Feb 2024 | 2.6500 | 2.7200 | 2.6000 | 2.7200 | 2.7200 | 2,233,588 |
31 Jan 2024 | 2.6700 | 2.7200 | 2.6400 | 2.6700 | 2.6700 | 2,375,898 |
30 Jan 2024 | 2.7800 | 2.7900 | 2.6400 | 2.6800 | 2.6800 | 4,376,030 |
29 Jan 2024 | 2.7300 | 2.8000 | 2.6900 | 2.7800 | 2.7800 | 5,963,672 |
28 Jan 2024 | 2.8300 | 2.8600 | 2.7000 | 2.7200 | 2.7200 | 5,896,450 |
25 Jan 2024 | 2.8900 | 2.9000 | 2.8200 | 2.8300 | 2.8300 | 2,882,358 |
24 Jan 2024 | 2.9000 | 2.9200 | 2.7700 | 2.8700 | 2.8700 | 8,808,754 |
23 Jan 2024 | 2.7900 | 3.0100 | 2.7900 | 2.8700 | 2.8700 | 35,939,901 |
22 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
21 Jan 2024 | 2.5000 | 2.5200 | 2.4900 | 2.5100 | 2.5100 | 1,005,750 |
18 Jan 2024 | 2.5300 | 2.5300 | 2.4600 | 2.5000 | 2.5000 | 2,222,695 |
17 Jan 2024 | 2.5100 | 2.5600 | 2.5000 | 2.5400 | 2.5400 | 1,806,831 |
16 Jan 2024 | 2.5500 | 2.5700 | 2.5000 | 2.5200 | 2.5200 | 2,044,128 |
15 Jan 2024 | 2.5600 | 2.5700 | 2.5200 | 2.5600 | 2.5600 | 2,297,011 |
14 Jan 2024 | 2.6200 | 2.6600 | 2.5300 | 2.5400 | 2.5400 | 6,236,536 |
11 Jan 2024 | 2.5400 | 2.7300 | 2.5400 | 2.6200 | 2.6200 | 14,689,294 |
10 Jan 2024 | 2.5600 | 2.5900 | 2.5200 | 2.5400 | 2.5400 | 1,808,504 |
09 Jan 2024 | 2.5300 | 2.6100 | 2.5300 | 2.5600 | 2.5600 | 1,931,901 |
08 Jan 2024 | 2.6300 | 2.6300 | 2.5200 | 2.5500 | 2.5500 | 6,625,968 |
07 Jan 2024 | 2.4300 | 2.6000 | 2.4100 | 2.5800 | 2.5800 | 7,654,549 |
04 Jan 2024 | 2.3900 | 2.4300 | 2.3600 | 2.4200 | 2.4200 | 1,609,432 |
03 Jan 2024 | 2.4300 | 2.5000 | 2.3800 | 2.3900 | 2.3900 | 4,247,011 |
02 Jan 2024 | 2.3600 | 2.4600 | 2.3100 | 2.4300 | 2.4300 | 6,381,024 |
01 Jan 2024 | 2.2800 | 2.4200 | 2.2800 | 2.3600 | 2.3600 | 6,396,772 |
31 Dec 2023 | 2.2100 | 2.3100 | 2.2000 | 2.2800 | 2.2800 | 4,498,370 |
28 Dec 2023 | 2.1800 | 2.2400 | 2.1600 | 2.2100 | 2.2100 | 2,853,118 |
27 Dec 2023 | 2.1800 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | 1,262,891 |
26 Dec 2023 | 2.1300 | 2.1800 | 2.1300 | 2.1700 | 2.1700 | 1,962,490 |
25 Dec 2023 | 2.1500 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 1,235,647 |
24 Dec 2023 | 2.1600 | 2.1700 | 2.1300 | 2.1400 | 2.1400 | 1,549,358 |
21 Dec 2023 | 2.1000 | 2.1600 | 2.0900 | 2.1500 | 2.1500 | 3,171,453 |
20 Dec 2023 | 2.1600 | 2.1700 | 2.0900 | 2.1000 | 2.1000 | 3,205,485 |
19 Dec 2023 | 2.1600 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 2,381,602 |
18 Dec 2023 | 2.1800 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 3,336,681 |
17 Dec 2023 | 2.2200 | 2.2300 | 2.1600 | 2.1700 | 2.1700 | 3,355,450 |
14 Dec 2023 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | 2.2300 | 806,513 |
13 Dec 2023 | 2.2500 | 2.2500 | 2.1900 | 2.2000 | 2.2000 | 1,028,290 |
12 Dec 2023 | 2.2100 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 1,440,633 |
11 Dec 2023 | 2.2500 | 2.2700 | 2.1900 | 2.2100 | 2.2100 | 2,379,907 |
10 Dec 2023 | 2.2700 | 2.2800 | 2.2400 | 2.2500 | 2.2500 | 1,099,562 |
07 Dec 2023 | 2.2500 | 2.3000 | 2.2400 | 2.2700 | 2.2700 | 3,515,592 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |