Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2.0900 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 243,891 |
24 Apr 2024 | 2.0900 | 2.1200 | 2.0400 | 2.0600 | 2.0600 | 589,400 |
23 Apr 2024 | 2.0000 | 2.1300 | 1.9900 | 2.0900 | 2.0900 | 971,800 |
22 Apr 2024 | 2.0100 | 2.0900 | 2.0100 | 2.0400 | 2.0400 | 529,100 |
19 Apr 2024 | 2.0200 | 2.0800 | 2.0100 | 2.0200 | 2.0200 | 729,800 |
18 Apr 2024 | 2.0200 | 2.0600 | 1.9600 | 2.0500 | 2.0500 | 919,700 |
17 Apr 2024 | 2.0200 | 2.0900 | 2.0000 | 2.0100 | 2.0100 | 727,300 |
16 Apr 2024 | 2.0500 | 2.0800 | 1.9900 | 2.0100 | 2.0100 | 906,100 |
15 Apr 2024 | 2.2000 | 2.2800 | 2.0600 | 2.0700 | 2.0700 | 1,622,700 |
12 Apr 2024 | 2.1500 | 2.1600 | 2.1000 | 2.1600 | 2.1600 | 1,024,200 |
11 Apr 2024 | 2.2000 | 2.2300 | 2.1300 | 2.1500 | 2.1500 | 1,074,800 |
10 Apr 2024 | 2.2400 | 2.2500 | 2.1600 | 2.1900 | 2.1900 | 1,053,800 |
09 Apr 2024 | 2.3000 | 2.3600 | 2.2700 | 2.3000 | 2.3000 | 1,701,000 |
08 Apr 2024 | 2.2900 | 2.3800 | 2.2800 | 2.3000 | 2.3000 | 638,200 |
05 Apr 2024 | 2.2500 | 2.3100 | 2.2200 | 2.2700 | 2.2700 | 1,202,300 |
04 Apr 2024 | 2.3800 | 2.4400 | 2.2800 | 2.2900 | 2.2900 | 3,363,700 |
03 Apr 2024 | 2.4600 | 2.4600 | 2.3500 | 2.3700 | 2.3700 | 1,355,900 |
02 Apr 2024 | 2.5500 | 2.5700 | 2.4600 | 2.4700 | 2.4700 | 703,500 |
01 Apr 2024 | 2.6600 | 2.6600 | 2.5600 | 2.5800 | 2.5800 | 469,900 |
28 Mar 2024 | 2.5700 | 2.6400 | 2.5700 | 2.6200 | 2.6200 | 780,700 |
27 Mar 2024 | 2.7000 | 2.7000 | 2.5800 | 2.5900 | 2.5900 | 521,800 |
26 Mar 2024 | 2.6800 | 2.7700 | 2.6600 | 2.6800 | 2.6800 | 710,600 |
25 Mar 2024 | 2.5600 | 2.6900 | 2.5500 | 2.6600 | 2.6600 | 470,300 |
22 Mar 2024 | 2.7800 | 2.8500 | 2.5500 | 2.5500 | 2.5500 | 797,000 |
21 Mar 2024 | 2.7200 | 2.7800 | 2.6600 | 2.7700 | 2.7700 | 1,221,800 |
20 Mar 2024 | 2.6200 | 2.7000 | 2.5600 | 2.6800 | 2.6800 | 396,100 |
19 Mar 2024 | 2.6000 | 2.6300 | 2.4900 | 2.5900 | 2.5900 | 361,100 |
18 Mar 2024 | 2.6000 | 2.6300 | 2.5600 | 2.5900 | 2.5900 | 414,100 |
15 Mar 2024 | 2.6200 | 2.6200 | 2.4600 | 2.5500 | 2.5500 | 548,000 |
14 Mar 2024 | 2.7100 | 2.7100 | 2.5000 | 2.5200 | 2.5200 | 725,900 |
13 Mar 2024 | 2.8100 | 2.8500 | 2.7000 | 2.7000 | 2.7000 | 686,800 |
12 Mar 2024 | 2.8000 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 413,000 |
11 Mar 2024 | 2.6900 | 2.7200 | 2.6100 | 2.6300 | 2.6300 | 338,100 |
08 Mar 2024 | 2.6300 | 2.7700 | 2.6000 | 2.6900 | 2.6900 | 741,700 |
07 Mar 2024 | 2.5700 | 2.6200 | 2.5300 | 2.5600 | 2.5600 | 444,900 |
06 Mar 2024 | 2.6800 | 2.7000 | 2.5400 | 2.6000 | 2.6000 | 524,300 |
05 Mar 2024 | 2.8300 | 2.8700 | 2.5900 | 2.6100 | 2.6100 | 763,000 |
04 Mar 2024 | 2.9000 | 2.9300 | 2.6900 | 2.7000 | 2.7000 | 982,000 |
01 Mar 2024 | 2.9100 | 2.9400 | 2.8300 | 2.9200 | 2.9200 | 571,000 |
29 Feb 2024 | 2.8100 | 2.8900 | 2.7800 | 2.8700 | 2.8700 | 418,500 |
28 Feb 2024 | 2.8500 | 2.8500 | 2.7500 | 2.7800 | 2.7800 | 385,000 |
27 Feb 2024 | 2.7300 | 2.8700 | 2.7300 | 2.8400 | 2.8400 | 403,300 |
26 Feb 2024 | 2.8200 | 2.8500 | 2.7200 | 2.7300 | 2.7300 | 539,200 |
23 Feb 2024 | 2.9700 | 3.0000 | 2.8000 | 2.8100 | 2.8100 | 417,900 |
22 Feb 2024 | 3.0300 | 3.1000 | 2.9700 | 2.9800 | 2.9800 | 525,900 |
21 Feb 2024 | 2.9800 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 612,500 |
20 Feb 2024 | 2.9600 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | 868,500 |
16 Feb 2024 | 2.9500 | 3.0900 | 2.9000 | 2.9900 | 2.9900 | 1,191,500 |
15 Feb 2024 | 2.9000 | 2.9900 | 2.7600 | 2.9400 | 2.9400 | 1,413,600 |
14 Feb 2024 | 2.4900 | 3.0100 | 2.4200 | 2.8900 | 2.8900 | 3,372,100 |
13 Feb 2024 | 2.3400 | 2.4800 | 2.3400 | 2.4300 | 2.4300 | 750,700 |
12 Feb 2024 | 2.5000 | 2.5400 | 2.4800 | 2.4800 | 2.4800 | 728,200 |
09 Feb 2024 | 2.3900 | 2.4700 | 2.3600 | 2.4700 | 2.4700 | 397,100 |
08 Feb 2024 | 2.3900 | 2.4900 | 2.3300 | 2.3700 | 2.3700 | 781,800 |
07 Feb 2024 | 2.4500 | 2.4500 | 2.3700 | 2.3800 | 2.3800 | 579,400 |
06 Feb 2024 | 2.3400 | 2.4700 | 2.3400 | 2.4400 | 2.4400 | 421,600 |
05 Feb 2024 | 2.3700 | 2.3900 | 2.3400 | 2.3400 | 2.3400 | 289,800 |
02 Feb 2024 | 2.4000 | 2.4300 | 2.3600 | 2.4000 | 2.4000 | 349,900 |
01 Feb 2024 | 2.3900 | 2.4700 | 2.3800 | 2.4200 | 2.4200 | 480,600 |
31 Jan 2024 | 2.4100 | 2.4700 | 2.3700 | 2.3700 | 2.3700 | 871,800 |
30 Jan 2024 | 2.4600 | 2.4800 | 2.4200 | 2.4500 | 2.4500 | 496,100 |
29 Jan 2024 | 2.4000 | 2.5100 | 2.3800 | 2.4900 | 2.4900 | 611,000 |
26 Jan 2024 | 2.3900 | 2.5200 | 2.3900 | 2.4200 | 2.4200 | 1,298,100 |
25 Jan 2024 | 2.4200 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 588,800 |
24 Jan 2024 | 2.4200 | 2.4700 | 2.3500 | 2.3700 | 2.3700 | 1,284,200 |
23 Jan 2024 | 2.3300 | 2.4600 | 2.3200 | 2.3700 | 2.3700 | 1,469,600 |
22 Jan 2024 | 2.1700 | 2.3600 | 2.1700 | 2.3100 | 2.3100 | 726,200 |
19 Jan 2024 | 2.1900 | 2.2600 | 2.1400 | 2.1700 | 2.1700 | 1,275,600 |
18 Jan 2024 | 2.1600 | 2.2200 | 2.1100 | 2.1900 | 2.1900 | 1,155,200 |
17 Jan 2024 | 2.2500 | 2.2900 | 2.1400 | 2.1400 | 2.1400 | 1,237,500 |
16 Jan 2024 | 2.2600 | 2.3000 | 2.1500 | 2.3000 | 2.3000 | 1,580,200 |
12 Jan 2024 | 2.3700 | 2.4200 | 2.2800 | 2.2800 | 2.2800 | 534,300 |
11 Jan 2024 | 2.3800 | 2.4400 | 2.3000 | 2.3100 | 2.3100 | 651,300 |
10 Jan 2024 | 2.3700 | 2.4100 | 2.3300 | 2.3800 | 2.3800 | 450,400 |
09 Jan 2024 | 2.3800 | 2.4900 | 2.3800 | 2.3900 | 2.3900 | 759,500 |
08 Jan 2024 | 2.2200 | 2.4300 | 2.2100 | 2.4100 | 2.4100 | 710,100 |
05 Jan 2024 | 2.3000 | 2.3300 | 2.2300 | 2.2300 | 2.2300 | 397,700 |
04 Jan 2024 | 2.2600 | 2.3400 | 2.2600 | 2.3100 | 2.3100 | 490,700 |
03 Jan 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2700 | 2.2700 | 678,200 |
02 Jan 2024 | 2.4700 | 2.4800 | 2.3900 | 2.4000 | 2.4000 | 480,700 |
29 Dec 2023 | 2.5300 | 2.5300 | 2.4900 | 2.4900 | 2.4900 | 579,700 |
28 Dec 2023 | 2.5100 | 2.5900 | 2.4600 | 2.5300 | 2.5300 | 953,900 |
27 Dec 2023 | 2.6100 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 645,900 |
26 Dec 2023 | 2.5300 | 2.6000 | 2.4800 | 2.5800 | 2.5800 | 443,100 |
22 Dec 2023 | 2.5600 | 2.6100 | 2.5100 | 2.5400 | 2.5400 | 536,300 |
21 Dec 2023 | 2.5000 | 2.6100 | 2.5000 | 2.5600 | 2.5600 | 504,600 |
20 Dec 2023 | 2.4700 | 2.5200 | 2.4400 | 2.4800 | 2.4800 | 865,500 |
19 Dec 2023 | 2.4300 | 2.5000 | 2.4200 | 2.4500 | 2.4500 | 594,100 |
18 Dec 2023 | 2.4600 | 2.5300 | 2.4300 | 2.4300 | 2.4300 | 600,800 |
15 Dec 2023 | 2.5600 | 2.5700 | 2.4600 | 2.4800 | 2.4800 | 1,217,000 |
14 Dec 2023 | 2.4900 | 2.6000 | 2.4800 | 2.5300 | 2.5300 | 1,654,100 |
13 Dec 2023 | 2.3700 | 2.4600 | 2.3100 | 2.4400 | 2.4400 | 809,600 |
12 Dec 2023 | 2.3800 | 2.4200 | 2.3200 | 2.3800 | 2.3800 | 1,768,100 |
11 Dec 2023 | 2.4600 | 2.4800 | 2.3700 | 2.3800 | 2.3800 | 923,600 |
08 Dec 2023 | 2.4400 | 2.5100 | 2.4200 | 2.4800 | 2.4800 | 1,101,600 |
07 Dec 2023 | 2.4700 | 2.4700 | 2.3100 | 2.4200 | 2.4200 | 1,433,900 |
06 Dec 2023 | 2.4400 | 2.5400 | 2.4000 | 2.4700 | 2.4700 | 1,262,000 |
05 Dec 2023 | 2.5200 | 2.5300 | 2.3600 | 2.4100 | 2.4100 | 1,513,500 |
04 Dec 2023 | 2.4400 | 2.5400 | 2.4300 | 2.5200 | 2.5200 | 1,360,900 |
01 Dec 2023 | 2.2600 | 2.4800 | 2.2300 | 2.4400 | 2.4400 | 2,133,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |