Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.1200 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 205,338 |
20 May 2024 | 3.0300 | 3.1300 | 3.0200 | 3.1200 | 3.1200 | 588,464 |
17 May 2024 | 3.0100 | 3.0300 | 3.0100 | 3.0300 | 3.0300 | 80,120 |
16 May 2024 | 3.0000 | 3.0300 | 3.0000 | 3.0300 | 3.0300 | 90,860 |
15 May 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 103,100 |
14 May 2024 | 2.9900 | 3.0200 | 2.9900 | 3.0100 | 3.0100 | 264,760 |
13 May 2024 | 3.0000 | 3.0100 | 2.9500 | 2.9600 | 2.9600 | 313,939 |
10 May 2024 | 3.0200 | 3.0200 | 3.0100 | 3.0100 | 3.0100 | 101,200 |
09 May 2024 | 3.0100 | 3.0200 | 3.0000 | 3.0100 | 3.0100 | 192,580 |
08 May 2024 | 3.0200 | 3.0200 | 2.9900 | 3.0000 | 3.0000 | 109,141 |
07 May 2024 | 3.0300 | 3.0300 | 3.0000 | 3.0100 | 3.0100 | 181,020 |
06 May 2024 | 2.9900 | 3.0200 | 2.9700 | 3.0100 | 3.0100 | 202,720 |
30 Apr 2024 | 3.0100 | 3.0100 | 2.9600 | 2.9900 | 2.9900 | 547,104 |
29 Apr 2024 | 3.0300 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 120,520 |
26 Apr 2024 | 2.9500 | 3.0000 | 2.9300 | 2.9900 | 2.9900 | 204,333 |
25 Apr 2024 | 2.9800 | 3.0200 | 2.9700 | 2.9800 | 2.9800 | 264,580 |
24 Apr 2024 | 2.9500 | 3.0100 | 2.9400 | 2.9900 | 2.9900 | 613,491 |
23 Apr 2024 | 2.9300 | 2.9600 | 2.9100 | 2.9600 | 2.9600 | 660,700 |
22 Apr 2024 | 2.8500 | 2.9300 | 2.8500 | 2.9100 | 2.9100 | 1,700,790 |
19 Apr 2024 | 2.8000 | 2.8100 | 2.7900 | 2.8100 | 2.8100 | 27,500 |
18 Apr 2024 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | 2.7900 | 30,900 |
17 Apr 2024 | 2.7400 | 2.8000 | 2.7400 | 2.7800 | 2.7800 | 43,940 |
16 Apr 2024 | 2.7900 | 2.7900 | 2.7200 | 2.7400 | 2.7400 | 149,260 |
15 Apr 2024 | 2.8000 | 2.8100 | 2.7400 | 2.8000 | 2.8000 | 142,411 |
12 Apr 2024 | 2.7900 | 2.7900 | 2.7600 | 2.7700 | 2.7700 | 49,100 |
11 Apr 2024 | 2.7700 | 2.8400 | 2.7600 | 2.8000 | 2.8000 | 139,800 |
10 Apr 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7800 | 2.7800 | 89,500 |
09 Apr 2024 | 2.8000 | 2.8200 | 2.7900 | 2.8100 | 2.8100 | 60,901 |
08 Apr 2024 | 2.8200 | 2.8300 | 2.7900 | 2.8100 | 2.8100 | 230,700 |
03 Apr 2024 | 2.8200 | 2.8200 | 2.8000 | 2.8100 | 2.8100 | 76,860 |
02 Apr 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8300 | 2.8300 | 135,600 |
01 Apr 2024 | 2.7600 | 2.8300 | 2.7600 | 2.8300 | 2.8300 | 187,700 |
29 Mar 2024 | 2.8400 | 2.8500 | 2.7500 | 2.8000 | 2.8000 | 233,100 |
28 Mar 2024 | 2.7700 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 172,120 |
27 Mar 2024 | 2.7700 | 2.7700 | 2.7400 | 2.7700 | 2.7700 | 25,800 |
26 Mar 2024 | 2.7700 | 2.7800 | 2.7400 | 2.7800 | 2.7800 | 174,920 |
25 Mar 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7400 | 2.7400 | 99,000 |
22 Mar 2024 | 2.7700 | 2.7900 | 2.7600 | 2.7800 | 2.7800 | 142,700 |
21 Mar 2024 | 2.7900 | 2.8000 | 2.7600 | 2.8000 | 2.8000 | 76,700 |
20 Mar 2024 | 2.7800 | 2.7800 | 2.7600 | 2.7800 | 2.7800 | 28,300 |
19 Mar 2024 | 2.7600 | 2.7700 | 2.7400 | 2.7700 | 2.7700 | 122,560 |
18 Mar 2024 | 2.7300 | 2.7600 | 2.7300 | 2.7600 | 2.7600 | 176,400 |
15 Mar 2024 | 2.7400 | 2.7700 | 2.7200 | 2.7400 | 2.7400 | 130,380 |
14 Mar 2024 | 2.7800 | 2.7900 | 2.7200 | 2.7400 | 2.7400 | 180,880 |
13 Mar 2024 | 2.7600 | 2.7900 | 2.7200 | 2.7900 | 2.7900 | 126,860 |
12 Mar 2024 | 2.7900 | 2.7900 | 2.7600 | 2.7800 | 2.7800 | 106,788 |
11 Mar 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7800 | 2.7800 | 167,120 |
08 Mar 2024 | 2.7700 | 2.7700 | 2.7500 | 2.7600 | 2.7600 | 69,100 |
07 Mar 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7700 | 2.7700 | 277,860 |
06 Mar 2024 | 2.7300 | 2.7700 | 2.7300 | 2.7600 | 2.7600 | 68,860 |
05 Mar 2024 | 2.7100 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 90,246 |
04 Mar 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7400 | 2.7400 | 74,100 |
01 Mar 2024 | 2.7700 | 2.7700 | 2.7300 | 2.7500 | 2.7500 | 118,600 |
29 Feb 2024 | 2.7400 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 102,260 |
28 Feb 2024 | 2.7700 | 2.7700 | 2.7200 | 2.7400 | 2.7400 | 87,880 |
27 Feb 2024 | 2.7000 | 2.7700 | 2.7000 | 2.7700 | 2.7700 | 285,577 |
26 Feb 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7100 | 2.7100 | 216,900 |
23 Feb 2024 | 2.6200 | 2.7000 | 2.6200 | 2.6900 | 2.6900 | 301,705 |
22 Feb 2024 | 2.6400 | 2.6500 | 2.5900 | 2.6500 | 2.6500 | 214,020 |
21 Feb 2024 | 2.6200 | 2.6700 | 2.6200 | 2.6500 | 2.6500 | 174,800 |
20 Feb 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6300 | 2.6300 | 88,000 |
19 Feb 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 155,680 |
08 Feb 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | 2.6400 | 65,800 |
07 Feb 2024 | 2.5900 | 2.6500 | 2.5400 | 2.6200 | 2.6200 | 210,200 |
06 Feb 2024 | 2.4600 | 2.5700 | 2.4600 | 2.5700 | 2.5700 | 64,500 |
05 Feb 2024 | 2.5500 | 2.5500 | 2.4700 | 2.5300 | 2.5300 | 82,820 |
02 Feb 2024 | 2.5600 | 2.5900 | 2.5000 | 2.5600 | 2.5600 | 90,300 |
01 Feb 2024 | 2.5800 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 10,380 |
31 Jan 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 35,600 |
30 Jan 2024 | 2.5800 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 39,800 |
29 Jan 2024 | 2.6000 | 2.6000 | 2.5900 | 2.6000 | 2.6000 | 123,760 |
26 Jan 2024 | 2.6000 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 163,520 |
25 Jan 2024 | 2.6200 | 2.6200 | 2.5900 | 2.5900 | 2.5900 | 134,500 |
24 Jan 2024 | 2.5600 | 2.5700 | 2.5600 | 2.5700 | 2.5700 | 102,760 |
23 Jan 2024 | 2.5200 | 2.5700 | 2.5000 | 2.5600 | 2.5600 | 71,616 |
22 Jan 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5300 | 2.5300 | 116,300 |
19 Jan 2024 | 2.5900 | 2.5900 | 2.5800 | 2.5800 | 2.5800 | 23,960 |
18 Jan 2024 | 2.5900 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 53,700 |
17 Jan 2024 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | 2.6000 | 64,760 |
16 Jan 2024 | 2.6200 | 2.6500 | 2.5900 | 2.6300 | 2.6300 | 84,300 |
15 Jan 2024 | 2.6300 | 2.6500 | 2.6300 | 2.6500 | 2.6500 | 39,160 |
12 Jan 2024 | 2.6200 | 2.6500 | 2.6100 | 2.6400 | 2.6400 | 51,800 |
11 Jan 2024 | 2.6100 | 2.6300 | 2.6100 | 2.6300 | 2.6300 | 30,100 |
10 Jan 2024 | 2.6500 | 2.6500 | 2.6200 | 2.6300 | 2.6300 | 37,600 |
09 Jan 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | 2.6400 | 121,800 |
08 Jan 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6200 | 2.6200 | 97,000 |
05 Jan 2024 | 2.6100 | 2.6200 | 2.6100 | 2.6100 | 2.6100 | 107,552 |
04 Jan 2024 | 2.6100 | 2.6300 | 2.6100 | 2.6200 | 2.6200 | 65,160 |
03 Jan 2024 | 2.6200 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 35,400 |
02 Jan 2024 | 2.6200 | 2.6500 | 2.5900 | 2.6300 | 2.6300 | 53,600 |
29 Dec 2023 | 2.6200 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 20,400 |
28 Dec 2023 | 2.6000 | 2.6300 | 2.5900 | 2.6200 | 2.6200 | 57,900 |
27 Dec 2023 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 13,400 |
26 Dec 2023 | 2.5800 | 2.5900 | 2.5800 | 2.5800 | 2.5800 | 46,900 |
25 Dec 2023 | 2.6000 | 2.6000 | 2.5700 | 2.6000 | 2.6000 | 27,800 |
22 Dec 2023 | 2.6000 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 25,500 |
21 Dec 2023 | 2.5700 | 2.6100 | 2.5600 | 2.6100 | 2.6100 | 45,400 |
20 Dec 2023 | 2.5800 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 14,700 |
19 Dec 2023 | 2.5900 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 81,400 |
18 Dec 2023 | 2.6000 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 134,660 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |