Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0000 | 0.0000 | 0.0000 | 2.2400 | 2.2400 | - |
06 May 2024 | 2.2900 | 2.2900 | 2.1800 | 2.2500 | 2.2500 | 8,700 |
03 May 2024 | 2.2900 | 2.3200 | 2.2400 | 2.2900 | 2.2900 | 19,300 |
02 May 2024 | 2.2600 | 2.3400 | 2.2000 | 2.2800 | 2.2800 | 15,400 |
30 Apr 2024 | 2.2200 | 2.3300 | 2.2100 | 2.2600 | 2.2600 | 11,900 |
29 Apr 2024 | 2.1500 | 2.3200 | 2.1500 | 2.2500 | 2.2500 | 23,300 |
26 Apr 2024 | 2.2100 | 2.2500 | 2.1400 | 2.1500 | 2.1500 | 22,800 |
25 Apr 2024 | 2.2400 | 2.2900 | 2.1500 | 2.1500 | 2.1500 | 45,300 |
24 Apr 2024 | 2.1900 | 2.3800 | 2.1900 | 2.2200 | 2.2200 | 56,100 |
23 Apr 2024 | 2.1500 | 2.2300 | 2.1300 | 2.2300 | 2.2300 | 23,100 |
22 Apr 2024 | 2.1500 | 2.2300 | 2.1200 | 2.1500 | 2.1500 | 34,200 |
19 Apr 2024 | 2.1700 | 2.2100 | 2.1100 | 2.1500 | 2.1500 | 17,500 |
18 Apr 2024 | 2.1500 | 2.1800 | 2.0900 | 2.1700 | 2.1700 | 29,200 |
17 Apr 2024 | 2.2300 | 2.2400 | 2.1100 | 2.1300 | 2.1300 | 50,000 |
16 Apr 2024 | 2.1500 | 2.2700 | 2.0800 | 2.1200 | 2.1200 | 107,900 |
15 Apr 2024 | 2.1200 | 2.3300 | 2.0900 | 2.1400 | 2.1400 | 84,300 |
12 Apr 2024 | 2.0600 | 2.4000 | 2.0500 | 2.0700 | 2.0700 | 267,000 |
11 Apr 2024 | 2.0400 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 20,800 |
10 Apr 2024 | 2.0300 | 2.0700 | 2.0000 | 2.0200 | 2.0200 | 30,000 |
09 Apr 2024 | 2.0700 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | 9,700 |
08 Apr 2024 | 2.1100 | 2.1100 | 2.0400 | 2.0400 | 2.0400 | 12,100 |
05 Apr 2024 | 2.0900 | 2.1500 | 2.0400 | 2.0900 | 2.0900 | 9,400 |
04 Apr 2024 | 2.1100 | 2.1200 | 2.0400 | 2.0900 | 2.0900 | 51,800 |
03 Apr 2024 | 2.1900 | 2.2400 | 2.1000 | 2.1100 | 2.1100 | 46,900 |
02 Apr 2024 | 2.3700 | 2.3800 | 2.1300 | 2.1300 | 2.1300 | 107,900 |
01 Apr 2024 | 1.9800 | 2.6700 | 1.9800 | 2.3500 | 2.3500 | 319,500 |
28 Mar 2024 | 2.0000 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | 10,900 |
27 Mar 2024 | 2.0100 | 2.0100 | 1.9400 | 2.0000 | 2.0000 | 5,000 |
26 Mar 2024 | 1.9300 | 2.0100 | 1.9000 | 2.0000 | 2.0000 | 21,800 |
25 Mar 2024 | 1.9600 | 2.0100 | 1.8900 | 2.0100 | 2.0100 | 23,500 |
22 Mar 2024 | 1.9200 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 25,300 |
21 Mar 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9200 | 1.9200 | 1,300 |
20 Mar 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9300 | 1.9300 | 8,200 |
19 Mar 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 9,800 |
18 Mar 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 3,600 |
15 Mar 2024 | 1.9200 | 1.9300 | 1.9100 | 1.9100 | 1.9100 | 2,600 |
14 Mar 2024 | 1.9000 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 7,400 |
13 Mar 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 4,400 |
12 Mar 2024 | 1.8900 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 9,700 |
11 Mar 2024 | 1.9100 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 10,300 |
08 Mar 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9100 | 1.9100 | 10,800 |
07 Mar 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 3,600 |
06 Mar 2024 | 1.9300 | 1.9300 | 1.9100 | 1.9200 | 1.9200 | 4,100 |
05 Mar 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | 3,300 |
04 Mar 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9100 | 1.9100 | 3,400 |
01 Mar 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 16,000 |
29 Feb 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 38,700 |
28 Feb 2024 | 1.9200 | 2.0700 | 1.9200 | 2.0000 | 2.0000 | 16,700 |
27 Feb 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 5,000 |
26 Feb 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 18,100 |
23 Feb 2024 | 1.9300 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 9,600 |
22 Feb 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 10,800 |
21 Feb 2024 | 1.9900 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 48,500 |
20 Feb 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9900 | 1.9900 | 7,900 |
19 Feb 2024 | 2.0000 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 17,600 |
16 Feb 2024 | 2.0700 | 2.0700 | 1.9900 | 1.9900 | 1.9900 | 62,400 |
15 Feb 2024 | 2.0700 | 2.0800 | 2.0200 | 2.0400 | 2.0400 | 5,700 |
14 Feb 2024 | 2.0700 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | 1,700 |
09 Feb 2024 | 2.1100 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 3,000 |
08 Feb 2024 | 2.0800 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 5,900 |
07 Feb 2024 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 6,300 |
06 Feb 2024 | 2.0900 | 2.1000 | 2.0600 | 2.0700 | 2.0700 | 16,400 |
05 Feb 2024 | 2.1100 | 2.1200 | 2.0800 | 2.1100 | 2.1100 | 3,800 |
02 Feb 2024 | 2.1000 | 2.1200 | 2.0600 | 2.1000 | 2.1000 | 5,200 |
01 Feb 2024 | 2.0900 | 2.1100 | 2.0900 | 2.1000 | 2.1000 | 13,800 |
31 Jan 2024 | 2.1200 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 27,600 |
30 Jan 2024 | 2.1200 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 14,100 |
29 Jan 2024 | 2.2000 | 2.2200 | 2.1200 | 2.1200 | 2.1200 | 21,700 |
26 Jan 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 13,900 |
25 Jan 2024 | 2.4000 | 2.4500 | 2.2600 | 2.2600 | 2.2600 | 46,300 |
24 Jan 2024 | 2.1400 | 2.3500 | 2.1400 | 2.3400 | 2.3400 | 66,200 |
23 Jan 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1400 | 2.1400 | 4,100 |
22 Jan 2024 | 2.1400 | 2.1400 | 2.1300 | 2.1400 | 2.1400 | 2,400 |
19 Jan 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1400 | 2.1400 | 2,900 |
18 Jan 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 4,300 |
17 Jan 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1400 | 2.1400 | 2,900 |
16 Jan 2024 | 2.1600 | 2.1900 | 2.1300 | 2.1400 | 2.1400 | 6,000 |
15 Jan 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 3,900 |
12 Jan 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 5,700 |
11 Jan 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 3,600 |
10 Jan 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1500 | 2.1500 | 5,500 |
09 Jan 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 1,600 |
08 Jan 2024 | 2.1800 | 2.1900 | 2.1700 | 2.1700 | 2.1700 | 11,900 |
05 Jan 2024 | 2.1800 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 3,500 |
04 Jan 2024 | 2.2000 | 2.2500 | 2.1500 | 2.1700 | 2.1700 | 10,600 |
03 Jan 2024 | 2.2100 | 2.2300 | 2.1800 | 2.2100 | 2.2100 | 4,700 |
02 Jan 2024 | 2.1300 | 2.2200 | 2.1300 | 2.2200 | 2.2200 | 4,800 |
28 Dec 2023 | 2.1700 | 2.2000 | 2.1300 | 2.1300 | 2.1300 | 9,800 |
27 Dec 2023 | 2.1700 | 2.1900 | 2.1300 | 2.1700 | 2.1700 | 8,400 |
26 Dec 2023 | 2.1600 | 2.2300 | 2.1200 | 2.1200 | 2.1200 | 15,800 |
22 Dec 2023 | 2.1700 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 9,100 |
21 Dec 2023 | 2.1100 | 2.2500 | 2.1100 | 2.1700 | 2.1700 | 11,600 |
20 Dec 2023 | 2.1100 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 19,500 |
19 Dec 2023 | 2.1100 | 2.1500 | 2.0900 | 2.1400 | 2.1400 | 10,600 |
18 Dec 2023 | 2.2200 | 2.2200 | 2.1000 | 2.1300 | 2.1300 | 18,800 |
15 Dec 2023 | 2.1500 | 2.3000 | 2.1200 | 2.2200 | 2.2200 | 21,200 |
14 Dec 2023 | 2.1300 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 14,100 |
13 Dec 2023 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | 2.1300 | 2,800 |
12 Dec 2023 | 2.1100 | 2.1200 | 2.0900 | 2.1200 | 2.1200 | 2,900 |
11 Dec 2023 | 2.1400 | 2.1400 | 2.0900 | 2.1100 | 2.1100 | 2,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |