Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 2.6300 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 120,985 |
23 Apr 2024 | 2.6500 | 2.6800 | 2.5900 | 2.6000 | 2.6000 | 865,900 |
22 Apr 2024 | 2.6700 | 2.6800 | 2.6200 | 2.6300 | 2.6300 | 379,976 |
19 Apr 2024 | 2.6700 | 2.6800 | 2.6200 | 2.6200 | 2.6200 | 127,628 |
18 Apr 2024 | 2.6900 | 2.6900 | 2.6400 | 2.6500 | 2.6500 | 88,472 |
17 Apr 2024 | 2.6800 | 2.7000 | 2.6400 | 2.6400 | 2.6400 | 194,152 |
16 Apr 2024 | 2.6300 | 2.6500 | 2.6150 | 2.6500 | 2.6500 | 1,196,304 |
15 Apr 2024 | 2.6800 | 2.6800 | 2.6200 | 2.6300 | 2.6300 | 1,696,905 |
12 Apr 2024 | 2.6200 | 2.6600 | 2.5700 | 2.6400 | 2.6400 | 79,334 |
11 Apr 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5700 | 2.5700 | 349,935 |
10 Apr 2024 | 2.6100 | 2.6200 | 2.5900 | 2.6000 | 2.6000 | 119,862 |
09 Apr 2024 | 2.6000 | 2.6000 | 2.5300 | 2.5900 | 2.5900 | 245,113 |
08 Apr 2024 | 2.6800 | 2.6800 | 2.5600 | 2.5600 | 2.5600 | 210,474 |
05 Apr 2024 | 2.6800 | 2.6800 | 2.5500 | 2.6200 | 2.6200 | 530,908 |
04 Apr 2024 | 2.7500 | 2.7600 | 2.6500 | 2.6900 | 2.6900 | 1,379,521 |
03 Apr 2024 | 2.7500 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 40,740 |
02 Apr 2024 | 2.6800 | 2.7700 | 2.6800 | 2.7500 | 2.7500 | 107,509 |
28 Mar 2024 | 2.7000 | 2.7050 | 2.6600 | 2.6600 | 2.6600 | 52,934 |
27 Mar 2024 | 2.6700 | 2.7300 | 2.6500 | 2.6900 | 2.6900 | 113,294 |
26 Mar 2024 | 2.7200 | 2.7400 | 2.6700 | 2.6700 | 2.6700 | 55,184 |
25 Mar 2024 | 2.7000 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 165,119 |
22 Mar 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 67,746 |
21 Mar 2024 | 2.6300 | 2.6900 | 2.6200 | 2.6700 | 2.6700 | 123,155 |
20 Mar 2024 | 2.6400 | 2.6650 | 2.5900 | 2.6000 | 2.6000 | 83,938 |
19 Mar 2024 | 2.5100 | 2.6400 | 2.5100 | 2.6300 | 2.6300 | 161,214 |
18 Mar 2024 | 2.5700 | 2.5700 | 2.4600 | 2.4600 | 2.4600 | 92,189 |
15 Mar 2024 | 2.5500 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 127,784 |
14 Mar 2024 | 2.4800 | 2.5500 | 2.4700 | 2.5100 | 2.5100 | 78,400 |
13 Mar 2024 | 2.4200 | 2.6500 | 2.4200 | 2.5200 | 2.5200 | 167,591 |
12 Mar 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4600 | 2.4600 | 16,302 |
11 Mar 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 115,414 |
08 Mar 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4700 | 2.4700 | 102,458 |
07 Mar 2024 | 2.3800 | 2.3900 | 2.3400 | 2.3700 | 2.3700 | 88,872 |
06 Mar 2024 | 2.3500 | 2.3700 | 2.3300 | 2.3400 | 2.3400 | 237,493 |
05 Mar 2024 | 2.3500 | 2.3800 | 2.3300 | 2.3500 | 2.3500 | 3,081,528 |
04 Mar 2024 | 2.3400 | 2.3650 | 2.3400 | 2.3600 | 2.3600 | 65,431 |
01 Mar 2024 | 2.3100 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 93,595 |
29 Feb 2024 | 2.3000 | 2.3300 | 2.2950 | 2.3300 | 2.3300 | 53,109 |
28 Feb 2024 | 2.3300 | 2.3350 | 2.2600 | 2.2600 | 2.2600 | 89,331 |
27 Feb 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3100 | 2.3100 | 63,815 |
26 Feb 2024 | 2.3600 | 2.3700 | 2.3200 | 2.3300 | 2.3300 | 117,562 |
23 Feb 2024 | 2.3700 | 2.3800 | 2.3000 | 2.3400 | 2.3400 | 380,279 |
22 Feb 2024 | 2.3100 | 2.4200 | 2.3100 | 2.3700 | 2.3700 | 250,126 |
21 Feb 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 56,589 |
20 Feb 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 116,427 |
19 Feb 2024 | 2.3900 | 2.4200 | 2.3300 | 2.3500 | 2.3500 | 284,694 |
16 Feb 2024 | 2.3700 | 2.4200 | 2.3700 | 2.3900 | 2.3900 | 15,700 |
15 Feb 2024 | 2.3600 | 2.4600 | 2.3400 | 2.3600 | 2.3600 | 20,212 |
14 Feb 2024 | 2.3500 | 2.3800 | 2.3300 | 2.3300 | 2.3300 | 44,648 |
13 Feb 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3500 | 2.3500 | 142,908 |
12 Feb 2024 | 2.3700 | 2.3800 | 2.3500 | 2.3600 | 2.3600 | 5,779 |
09 Feb 2024 | 2.3700 | 2.3900 | 2.3700 | 2.3800 | 2.3800 | 24,339 |
08 Feb 2024 | 2.3800 | 2.4000 | 2.3300 | 2.3800 | 2.3800 | 179,175 |
07 Feb 2024 | 2.3800 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 20,912 |
06 Feb 2024 | 2.3600 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 18,935 |
05 Feb 2024 | 2.4000 | 2.4000 | 2.3650 | 2.3700 | 2.3700 | 66,535 |
02 Feb 2024 | 2.4500 | 2.4500 | 2.3700 | 2.3900 | 2.3900 | 35,907 |
01 Feb 2024 | 2.3900 | 2.4500 | 2.3700 | 2.4100 | 2.4100 | 217,471 |
31 Jan 2024 | 2.3900 | 2.4000 | 2.3700 | 2.4000 | 2.4000 | 12,093 |
30 Jan 2024 | 2.3600 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 62,200 |
29 Jan 2024 | 2.3900 | 2.4100 | 2.3500 | 2.3500 | 2.3500 | 77,199 |
25 Jan 2024 | 2.3850 | 2.3850 | 2.3500 | 2.3500 | 2.3500 | 3,017 |
24 Jan 2024 | 2.4000 | 2.4000 | 2.3700 | 2.4000 | 2.4000 | 94,067 |
23 Jan 2024 | 2.4000 | 2.4400 | 2.3900 | 2.4000 | 2.4000 | 34,433 |
22 Jan 2024 | 2.3800 | 2.4300 | 2.3700 | 2.4000 | 2.4000 | 26,951 |
19 Jan 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | 2.3500 | 8,211 |
18 Jan 2024 | 2.3100 | 2.3600 | 2.3100 | 2.3600 | 2.3600 | 36,744 |
17 Jan 2024 | 2.3600 | 2.3800 | 2.3100 | 2.3800 | 2.3800 | 55,308 |
16 Jan 2024 | 2.3850 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 9,828 |
15 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 4,625 |
12 Jan 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 74,494 |
11 Jan 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | 25,658 |
10 Jan 2024 | 2.3700 | 2.3700 | 2.3500 | 2.3700 | 2.3700 | 26,669 |
09 Jan 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3800 | 2.3800 | 39,465 |
08 Jan 2024 | 2.3600 | 2.4000 | 2.3300 | 2.3400 | 2.3400 | 102,861 |
05 Jan 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | 30,724 |
04 Jan 2024 | 2.3300 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 21,583 |
03 Jan 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3300 | 2.3300 | 24,870 |
02 Jan 2024 | 2.3500 | 2.3550 | 2.3200 | 2.3400 | 2.3400 | 36,219 |
29 Dec 2023 | 2.3500 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 36,243 |
28 Dec 2023 | 2.3200 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 49,765 |
27 Dec 2023 | 2.3800 | 2.3800 | 2.3100 | 2.3200 | 2.3200 | 147,124 |
22 Dec 2023 | 2.1800 | 2.3200 | 2.1800 | 2.3200 | 2.3200 | 166,315 |
21 Dec 2023 | 2.3000 | 2.3000 | 2.1100 | 2.1800 | 2.1800 | 1,023,558 |
20 Dec 2023 | 2.3400 | 2.3900 | 2.3150 | 2.3300 | 2.3300 | 381,010 |
19 Dec 2023 | 2.3300 | 2.4150 | 2.3100 | 2.3300 | 2.3300 | 189,314 |
18 Dec 2023 | 2.3300 | 2.4300 | 2.3300 | 2.3300 | 2.3300 | 478,740 |
15 Dec 2023 | 2.3600 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 16,655 |
14 Dec 2023 | 2.2800 | 2.3600 | 2.2700 | 2.3600 | 2.3600 | 41,479 |
13 Dec 2023 | 2.2600 | 2.3600 | 2.2600 | 2.2700 | 2.2700 | 38,882 |
12 Dec 2023 | 2.3400 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 73,951 |
11 Dec 2023 | 2.3100 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 51,582 |
08 Dec 2023 | 2.2900 | 2.3400 | 2.2800 | 2.2900 | 2.2900 | 251,518 |
07 Dec 2023 | 2.2700 | 2.3100 | 2.2600 | 2.3000 | 2.3000 | 10,273 |
06 Dec 2023 | 2.3000 | 2.3000 | 2.2600 | 2.2800 | 2.2800 | 21,474 |
05 Dec 2023 | 2.2800 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | 25,629 |
04 Dec 2023 | 2.3200 | 2.3200 | 2.2600 | 2.2600 | 2.2600 | 38,615 |
01 Dec 2023 | 2.3100 | 2.3450 | 2.3000 | 2.3200 | 2.3200 | 14,975 |
30 Nov 2023 | 2.3000 | 2.3600 | 2.3000 | 2.3600 | 2.3600 | 14,752 |
29 Nov 2023 | 2.3200 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | 454,618 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |