Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.5100 | 2.5400 | 2.4950 | 2.5200 | 2.5200 | 51,905 |
08 May 2024 | 2.4600 | 2.5200 | 2.4550 | 2.5100 | 2.5100 | 351,118 |
07 May 2024 | 2.4700 | 2.4950 | 2.4000 | 2.4400 | 2.4400 | 200,173 |
06 May 2024 | 2.3900 | 2.4800 | 2.3900 | 2.4600 | 2.4600 | 121,483 |
03 May 2024 | 2.3100 | 2.3500 | 2.2850 | 2.3400 | 2.3400 | 71,979 |
02 May 2024 | 2.4300 | 2.4300 | 2.3000 | 2.3000 | 2.3000 | 192,537 |
01 May 2024 | 2.2700 | 2.4500 | 2.2400 | 2.3600 | 2.3600 | - |
30 Apr 2024 | 2.2600 | 2.3200 | 2.2600 | 2.2900 | 2.2900 | 68,645 |
29 Apr 2024 | 2.2500 | 2.2800 | 2.2300 | 2.2700 | 2.2700 | 36,861 |
26 Apr 2024 | 2.2250 | 2.2650 | 2.2200 | 2.2600 | 2.2600 | 42,867 |
24 Apr 2024 | 2.2400 | 2.2700 | 2.2300 | 2.2600 | 2.2600 | 84,362 |
23 Apr 2024 | 2.3050 | 2.3050 | 2.2400 | 2.2500 | 2.2500 | 34,580 |
22 Apr 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3100 | 2.3100 | 26,201 |
19 Apr 2024 | 2.3300 | 2.3300 | 2.3000 | 2.3100 | 2.3100 | 47,487 |
18 Apr 2024 | 2.3500 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 45,398 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.3600 | 2.3750 | 2.3100 | 2.3200 | 2.3200 | 38,194 |
15 Apr 2024 | 2.3600 | 2.4200 | 2.3500 | 2.4150 | 2.4150 | 70,199 |
12 Apr 2024 | 2.3700 | 2.3950 | 2.3500 | 2.3800 | 2.3800 | 58,698 |
11 Apr 2024 | 2.3400 | 2.3900 | 2.3200 | 2.3700 | 2.3700 | 42,412 |
10 Apr 2024 | 2.3500 | 2.3900 | 2.3300 | 2.3400 | 2.3400 | 54,210 |
09 Apr 2024 | 2.2700 | 2.3600 | 2.2700 | 2.3600 | 2.3600 | 59,816 |
08 Apr 2024 | 2.3000 | 2.3300 | 2.2800 | 2.3100 | 2.3100 | 95,835 |
05 Apr 2024 | 2.2850 | 2.3000 | 2.2450 | 2.2850 | 2.2850 | 109,093 |
04 Apr 2024 | 2.3700 | 2.3800 | 2.3000 | 2.3100 | 2.3100 | 132,138 |
03 Apr 2024 | 2.3800 | 2.4100 | 2.3400 | 2.3750 | 2.3750 | 187,765 |
02 Apr 2024 | 2.3500 | 2.4550 | 2.3200 | 2.4100 | 2.4100 | 392,822 |
28 Mar 2024 | 2.2000 | 2.2200 | 2.1600 | 2.2100 | 2.2100 | 85,702 |
27 Mar 2024 | 2.1950 | 2.2400 | 2.1800 | 2.2050 | 2.2050 | 105,960 |
26 Mar 2024 | 2.1700 | 2.2300 | 2.1500 | 2.2200 | 2.2200 | 273,401 |
25 Mar 2024 | 2.2000 | 2.2300 | 2.1700 | 2.1700 | 2.1700 | 62,949 |
22 Mar 2024 | 2.1600 | 2.2000 | 2.1450 | 2.1900 | 2.1900 | 58,833 |
21 Mar 2024 | 2.1500 | 2.1700 | 2.1450 | 2.1550 | 2.1550 | 140,100 |
20 Mar 2024 | 2.1300 | 2.1550 | 2.0900 | 2.1400 | 2.1400 | 164,152 |
19 Mar 2024 | 2.1400 | 2.1400 | 2.1100 | 2.1150 | 2.1150 | 85,867 |
18 Mar 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1500 | 2.1500 | 173,961 |
15 Mar 2024 | 2.1200 | 2.1350 | 2.1000 | 2.1300 | 2.1300 | 129,991 |
14 Mar 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 158,835 |
13 Mar 2024 | 2.2100 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 136,857 |
12 Mar 2024 | 2.1500 | 2.2400 | 2.1500 | 2.2250 | 2.2250 | 118,249 |
11 Mar 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 91,086 |
08 Mar 2024 | 2.1700 | 2.2200 | 2.1700 | 2.1950 | 2.1950 | 169,627 |
07 Mar 2024 | 2.1300 | 2.1800 | 2.1100 | 2.1700 | 2.1700 | 193,855 |
06 Mar 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 148,689 |
05 Mar 2024 | 1.9900 | 2.0750 | 1.9800 | 2.0650 | 2.0650 | 355,489 |
04 Mar 2024 | 2.0200 | 2.0200 | 1.9400 | 1.9450 | 1.9450 | 215,897 |
01 Mar 2024 | 2.0400 | 2.0400 | 1.9875 | 2.0400 | 2.0400 | 166,807 |
29 Feb 2024 | 1.9950 | 2.0600 | 1.9500 | 2.0500 | 2.0500 | 239,152 |
28 Feb 2024 | 1.9950 | 2.0150 | 1.9800 | 1.9950 | 1.9950 | 142,968 |
27 Feb 2024 | 1.9700 | 1.9925 | 1.9500 | 1.9750 | 1.9750 | 152,879 |
26 Feb 2024 | 1.9750 | 2.0000 | 1.9500 | 1.9550 | 1.9550 | 126,209 |
23 Feb 2024 | 2.1300 | 2.1600 | 1.8700 | 1.9500 | 1.9500 | 376,557 |
22 Feb 2024 | 2.2000 | 2.2300 | 2.1700 | 2.2300 | 2.2300 | 78,591 |
21 Feb 2024 | 2.2200 | 2.2200 | 2.1450 | 2.1900 | 2.1900 | 123,952 |
20 Feb 2024 | 2.1200 | 2.2550 | 2.1200 | 2.2300 | 2.2300 | 525,985 |
19 Feb 2024 | 2.1100 | 2.1200 | 2.0900 | 2.1000 | 2.1000 | 53,882 |
16 Feb 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 65,838 |
15 Feb 2024 | 2.1000 | 2.1100 | 2.0700 | 2.0800 | 2.0800 | 62,020 |
14 Feb 2024 | 2.0900 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 88,316 |
13 Feb 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1400 | 2.1400 | 85,524 |
12 Feb 2024 | 2.1600 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 82,392 |
09 Feb 2024 | 2.1200 | 2.1800 | 2.1100 | 2.1600 | 2.1600 | 168,819 |
08 Feb 2024 | 2.1100 | 2.1650 | 2.1050 | 2.1250 | 2.1250 | 125,007 |
07 Feb 2024 | 2.0300 | 2.1250 | 2.0300 | 2.1100 | 2.1100 | 381,481 |
06 Feb 2024 | 2.0300 | 2.0350 | 2.0000 | 2.0200 | 2.0200 | 53,246 |
05 Feb 2024 | 2.0050 | 2.0400 | 1.9750 | 2.0000 | 2.0000 | 127,843 |
02 Feb 2024 | 2.0000 | 2.0500 | 1.9975 | 2.0300 | 2.0300 | 234,049 |
01 Feb 2024 | 1.9800 | 1.9950 | 1.9400 | 1.9900 | 1.9900 | 69,935 |
31 Jan 2024 | 1.9950 | 2.0400 | 1.9850 | 2.0300 | 2.0300 | 118,476 |
30 Jan 2024 | 1.9600 | 2.0200 | 1.9475 | 2.0200 | 2.0200 | 146,353 |
29 Jan 2024 | 1.9400 | 1.9425 | 1.8950 | 1.9300 | 1.9300 | 108,384 |
25 Jan 2024 | 1.9300 | 1.9425 | 1.9200 | 1.9400 | 1.9400 | 56,979 |
24 Jan 2024 | 1.9300 | 1.9450 | 1.9150 | 1.9400 | 1.9400 | 42,417 |
23 Jan 2024 | 1.9300 | 1.9500 | 1.9100 | 1.9350 | 1.9350 | 102,724 |
22 Jan 2024 | 1.9100 | 1.9350 | 1.9000 | 1.9200 | 1.9200 | 59,651 |
19 Jan 2024 | 1.9100 | 1.9150 | 1.9000 | 1.9100 | 1.9100 | 164,366 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.9600 | 1.9700 | 1.9300 | 1.9450 | 1.9450 | 81,150 |
16 Jan 2024 | 1.9700 | 1.9800 | 1.9300 | 1.9650 | 1.9650 | 61,576 |
15 Jan 2024 | 1.9450 | 2.0000 | 1.9400 | 1.9850 | 1.9850 | 123,550 |
12 Jan 2024 | 1.9750 | 1.9750 | 1.9200 | 1.9450 | 1.9450 | 87,294 |
11 Jan 2024 | 1.9800 | 1.9900 | 1.9100 | 1.9575 | 1.9575 | 183,114 |
10 Jan 2024 | 1.9350 | 1.9900 | 1.8950 | 1.9725 | 1.9725 | 176,011 |
09 Jan 2024 | 1.9650 | 1.9650 | 1.9175 | 1.9250 | 1.9250 | 139,685 |
08 Jan 2024 | 1.9650 | 1.9750 | 1.9300 | 1.9450 | 1.9450 | 72,381 |
05 Jan 2024 | 2.0300 | 2.0400 | 1.9750 | 1.9800 | 1.9800 | 78,436 |
04 Jan 2024 | 2.0300 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 133,759 |
03 Jan 2024 | 2.0300 | 2.0400 | 1.9925 | 2.0100 | 2.0100 | 164,690 |
02 Jan 2024 | 2.0300 | 2.0700 | 2.0100 | 2.0600 | 2.0600 | 133,542 |
29 Dec 2023 | 1.9300 | 2.0350 | 1.9300 | 2.0200 | 2.0200 | 118,988 |
28 Dec 2023 | 1.8900 | 1.9650 | 1.8850 | 1.9600 | 1.9600 | 165,803 |
27 Dec 2023 | 1.8900 | 1.9900 | 1.8900 | 1.9100 | 1.9100 | 184,578 |
22 Dec 2023 | 1.7400 | 1.8600 | 1.7125 | 1.8500 | 1.8500 | 1,012,305 |
21 Dec 2023 | 1.7400 | 1.7500 | 1.7150 | 1.7275 | 1.7275 | 142,392 |
20 Dec 2023 | 1.7800 | 1.7850 | 1.7550 | 1.7600 | 1.7600 | 114,905 |
19 Dec 2023 | 1.7700 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 406,875 |
18 Dec 2023 | 1.8050 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 106,533 |
15 Dec 2023 | 1.7775 | 1.8300 | 1.7725 | 1.8250 | 1.8250 | 396,536 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 1.7975 | 1.8025 | 1.7550 | 1.7700 | 1.7700 | 112,270 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |