Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1.8700 | 1.9100 | 1.8700 | 1.8714 | 1.8714 | 115,260 |
25 Apr 2024 | 1.8600 | 1.8900 | 1.8350 | 1.8800 | 1.8800 | 17,900 |
24 Apr 2024 | 1.8900 | 1.9100 | 1.8750 | 1.9000 | 1.9000 | 12,500 |
23 Apr 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | 2,200 |
22 Apr 2024 | 1.8550 | 1.9000 | 1.8550 | 1.8930 | 1.8930 | 3,900 |
19 Apr 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 17,000 |
18 Apr 2024 | 1.8400 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 29,800 |
17 Apr 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 12,700 |
16 Apr 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8900 | 1.8900 | 54,500 |
15 Apr 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 28,500 |
12 Apr 2024 | 1.9500 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 31,300 |
11 Apr 2024 | 2.0400 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 34,500 |
10 Apr 2024 | 2.0400 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 254,900 |
09 Apr 2024 | 2.1550 | 2.1550 | 2.0950 | 2.1100 | 2.1100 | 3,200 |
08 Apr 2024 | 2.0900 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 10,300 |
05 Apr 2024 | 2.0100 | 2.0190 | 1.9900 | 1.9900 | 1.9900 | 16,800 |
04 Apr 2024 | 2.0900 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 8,300 |
03 Apr 2024 | 1.9700 | 2.0300 | 1.9600 | 2.0300 | 2.0300 | 126,200 |
02 Apr 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0100 | 2.0100 | 24,500 |
01 Apr 2024 | 2.1000 | 2.2200 | 2.0700 | 2.0700 | 2.0700 | 249,100 |
28 Mar 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 6,700 |
27 Mar 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1500 | 2.1500 | 35,800 |
26 Mar 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 27,700 |
25 Mar 2024 | 2.1400 | 2.1700 | 2.1350 | 2.1700 | 2.1700 | 89,500 |
22 Mar 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1600 | 2.1600 | 28,100 |
21 Mar 2024 | 2.1500 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 56,400 |
20 Mar 2024 | 2.1200 | 2.2200 | 2.1200 | 2.2000 | 2.2000 | 25,100 |
19 Mar 2024 | 2.1200 | 2.1200 | 2.0800 | 2.1100 | 2.1100 | 119,600 |
18 Mar 2024 | 2.1400 | 2.1400 | 2.0900 | 2.0900 | 2.0900 | 19,000 |
15 Mar 2024 | 2.0000 | 2.0350 | 2.0000 | 2.0200 | 2.0200 | 78,800 |
14 Mar 2024 | 2.1700 | 2.1700 | 2.0700 | 2.0700 | 2.0700 | 17,700 |
13 Mar 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 29,000 |
12 Mar 2024 | 2.1100 | 2.1400 | 2.0800 | 2.1100 | 2.1100 | 99,700 |
11 Mar 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 62,600 |
08 Mar 2024 | 1.9800 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 67,400 |
07 Mar 2024 | 2.0100 | 2.0300 | 1.9900 | 2.0000 | 2.0000 | 11,000 |
06 Mar 2024 | 2.0700 | 2.0700 | 1.9900 | 1.9900 | 1.9900 | 41,200 |
05 Mar 2024 | 2.0400 | 2.0400 | 1.9360 | 1.9400 | 1.9400 | 34,800 |
04 Mar 2024 | 2.0300 | 2.0800 | 2.0000 | 2.0350 | 2.0350 | 258,100 |
01 Mar 2024 | 2.2400 | 2.2800 | 2.2000 | 2.2200 | 2.2200 | 142,400 |
29 Feb 2024 | 2.2300 | 2.2300 | 2.1450 | 2.1800 | 2.1800 | 110,800 |
28 Feb 2024 | 2.3000 | 2.3450 | 2.2400 | 2.2800 | 2.2800 | 340,600 |
27 Feb 2024 | 2.2100 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 53,300 |
26 Feb 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1600 | 2.1600 | 43,100 |
23 Feb 2024 | 2.1700 | 2.1900 | 2.1250 | 2.1900 | 2.1900 | 34,400 |
22 Feb 2024 | 2.2200 | 2.2290 | 2.1600 | 2.2290 | 2.2290 | 8,200 |
21 Feb 2024 | 2.1400 | 2.1600 | 2.0900 | 2.1600 | 2.1600 | 48,000 |
20 Feb 2024 | 2.1300 | 2.1300 | 2.0600 | 2.0830 | 2.0830 | 37,400 |
16 Feb 2024 | 2.2100 | 2.2100 | 2.1200 | 2.1500 | 2.1500 | 13,700 |
15 Feb 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1620 | 2.1620 | 31,500 |
14 Feb 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 10,300 |
13 Feb 2024 | 2.1900 | 2.2100 | 2.1500 | 2.1650 | 2.1650 | 3,300 |
12 Feb 2024 | 2.1700 | 2.2300 | 2.1700 | 2.2000 | 2.2000 | 174,400 |
09 Feb 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 10,200 |
08 Feb 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 21,300 |
07 Feb 2024 | 2.2070 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 23,500 |
06 Feb 2024 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 124,800 |
05 Feb 2024 | 2.3300 | 2.3300 | 2.2500 | 2.2750 | 2.2750 | 26,900 |
02 Feb 2024 | 2.3800 | 2.3830 | 2.3400 | 2.3510 | 2.3510 | 5,000 |
01 Feb 2024 | 2.3400 | 2.3410 | 2.3380 | 2.3400 | 2.3400 | 9,800 |
31 Jan 2024 | 2.3500 | 2.3950 | 2.3500 | 2.3700 | 2.3700 | 9,900 |
30 Jan 2024 | 2.3900 | 2.4100 | 2.3500 | 2.3900 | 2.3900 | 54,900 |
29 Jan 2024 | 2.3400 | 2.3800 | 2.3200 | 2.3800 | 2.3800 | 48,400 |
26 Jan 2024 | 2.3400 | 2.3900 | 2.3400 | 2.3750 | 2.3750 | 8,200 |
25 Jan 2024 | 2.3450 | 2.3700 | 2.3400 | 2.3700 | 2.3700 | 121,700 |
24 Jan 2024 | 2.4400 | 2.4400 | 2.3900 | 2.3900 | 2.3900 | 96,000 |
23 Jan 2024 | 2.4060 | 2.4400 | 2.3600 | 2.3900 | 2.3900 | 205,200 |
22 Jan 2024 | 2.3400 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 19,400 |
19 Jan 2024 | 2.3600 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 20,800 |
18 Jan 2024 | 2.3800 | 2.4100 | 2.3600 | 2.3600 | 2.3600 | 11,500 |
17 Jan 2024 | 2.4000 | 2.4300 | 2.3780 | 2.4300 | 2.4300 | 14,900 |
16 Jan 2024 | 2.4700 | 2.4800 | 2.4400 | 2.4600 | 2.4600 | 12,800 |
12 Jan 2024 | 2.5750 | 2.5800 | 2.5300 | 2.5300 | 2.5300 | 4,100 |
11 Jan 2024 | 2.6550 | 2.6550 | 2.5340 | 2.5400 | 2.5400 | 12,000 |
10 Jan 2024 | 2.6600 | 2.6900 | 2.6300 | 2.6370 | 2.6370 | 274,500 |
09 Jan 2024 | 2.6200 | 2.6300 | 2.5700 | 2.5850 | 2.5850 | 6,200 |
08 Jan 2024 | 2.5900 | 2.6800 | 2.5900 | 2.6500 | 2.6500 | 15,900 |
05 Jan 2024 | 2.6330 | 2.6650 | 2.6300 | 2.6300 | 2.6300 | 35,000 |
04 Jan 2024 | 2.6800 | 2.6800 | 2.6450 | 2.6800 | 2.6800 | 8,200 |
03 Jan 2024 | 2.6200 | 2.6200 | 2.5700 | 2.5850 | 2.5850 | 48,100 |
02 Jan 2024 | 2.7500 | 2.7500 | 2.6500 | 2.6670 | 2.6670 | 167,900 |
29 Dec 2023 | 2.8200 | 2.8200 | 2.8000 | 2.8100 | 2.8100 | 11,600 |
28 Dec 2023 | 2.8480 | 2.8500 | 2.8010 | 2.8100 | 2.8100 | 22,100 |
27 Dec 2023 | 2.8400 | 2.8400 | 2.7540 | 2.7700 | 2.7700 | 19,300 |
26 Dec 2023 | 2.7200 | 2.7300 | 2.7100 | 2.7100 | 2.7100 | 13,000 |
22 Dec 2023 | 2.8300 | 2.8300 | 2.7000 | 2.7120 | 2.7120 | 19,600 |
21 Dec 2023 | 2.7700 | 2.7700 | 2.6600 | 2.7600 | 2.7600 | 25,800 |
20 Dec 2023 | 2.6900 | 2.7890 | 2.6600 | 2.6700 | 2.6700 | 336,400 |
19 Dec 2023 | 2.7400 | 2.7400 | 2.6500 | 2.6900 | 2.6900 | 44,000 |
18 Dec 2023 | 2.5100 | 2.6700 | 2.5100 | 2.6700 | 2.6700 | 57,400 |
15 Dec 2023 | 2.6800 | 2.7000 | 2.5800 | 2.5900 | 2.5900 | 33,500 |
14 Dec 2023 | 2.5900 | 2.6700 | 2.5900 | 2.6500 | 2.6500 | 399,000 |
13 Dec 2023 | 2.8000 | 2.8000 | 2.5700 | 2.6800 | 2.6800 | 111,800 |
12 Dec 2023 | 2.7500 | 2.9000 | 2.7500 | 2.8920 | 2.8920 | 25,800 |
11 Dec 2023 | 2.8210 | 2.9290 | 2.8110 | 2.8310 | 2.8310 | 4,900 |
08 Dec 2023 | 2.8690 | 2.9300 | 2.8690 | 2.9300 | 2.9300 | 20,700 |
07 Dec 2023 | 2.8800 | 2.8900 | 2.8380 | 2.8500 | 2.8500 | 33,300 |
06 Dec 2023 | 2.9500 | 2.9800 | 2.9010 | 2.9010 | 2.9010 | 17,800 |
05 Dec 2023 | 2.8500 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 2,600 |
04 Dec 2023 | 2.8400 | 2.8800 | 2.8400 | 2.8450 | 2.8450 | 24,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |