Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 2.4300 | 2.4400 | 2.4200 | 2.4200 | 2.4200 | 24,492 |
14 May 2024 | 2.4300 | 2.4300 | 2.4200 | 2.4300 | 2.4300 | 167,017 |
13 May 2024 | 2.4300 | 2.4400 | 2.4300 | 2.4400 | 2.4400 | 69,406 |
10 May 2024 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 39,614 |
09 May 2024 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 10,688 |
08 May 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 3,715 |
07 May 2024 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | 2.3700 | 14,130 |
06 May 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
03 May 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 10,606 |
02 May 2024 | 2.3700 | 2.3700 | 2.3600 | 2.3700 | 2.3700 | 38,097 |
01 May 2024 | 2.4100 | 2.4100 | 2.4000 | 2.4100 | 2.4100 | 24,569 |
30 Apr 2024 | 2.4100 | 2.4100 | 2.4000 | 2.4100 | 2.4100 | 31,173 |
29 Apr 2024 | 2.4100 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 20,305 |
26 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 827 |
24 Apr 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 819 |
23 Apr 2024 | 2.4000 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 34,176 |
22 Apr 2024 | 2.4100 | 2.4100 | 2.4000 | 2.4100 | 2.4100 | 38,050 |
19 Apr 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3900 | 2.3900 | 41,424 |
18 Apr 2024 | 2.4100 | 2.4300 | 2.4100 | 2.4100 | 2.4100 | 51,295 |
17 Apr 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | 2.4100 | 15,775 |
16 Apr 2024 | 2.4700 | 2.4700 | 2.4300 | 2.4300 | 2.4300 | 34,371 |
15 Apr 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 21 |
12 Apr 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 5,966 |
11 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 18,409 |
10 Apr 2024 | 2.4300 | 2.4400 | 2.4300 | 2.4400 | 2.4400 | 18,035 |
09 Apr 2024 | 2.4300 | 2.4400 | 2.4300 | 2.4400 | 2.4400 | 65,336 |
08 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 21,289 |
05 Apr 2024 | 2.4700 | 2.4700 | 2.4400 | 2.4400 | 2.4400 | 2,254 |
04 Apr 2024 | 2.4800 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 9,165 |
03 Apr 2024 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | 2.4800 | 13,681 |
02 Apr 2024 | 2.5300 | 2.5300 | 2.5200 | 2.5300 | 2.5300 | 31,193 |
28 Mar 2024 | 2.5200 | 2.5200 | 2.5100 | 2.5100 | 2.5100 | 56,059 |
27 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 87,414 |
26 Mar 2024 | 2.5100 | 2.5100 | 2.5000 | 2.5100 | 2.5100 | 83,462 |
25 Mar 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 16,200 |
22 Mar 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 19,225 |
21 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 3,012 |
20 Mar 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 10,451 |
19 Mar 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 26,322 |
18 Mar 2024 | 2.5600 | 2.5600 | 2.4700 | 2.4700 | 2.4700 | 289 |
15 Mar 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4900 | 2.4900 | 84,068 |
14 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 206,989 |
13 Mar 2024 | 2.4900 | 2.5100 | 2.4900 | 2.4900 | 2.4900 | 23,938 |
12 Mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 31,672 |
11 Mar 2024 | 2.4600 | 2.4700 | 2.4600 | 2.4600 | 2.4600 | 10,601 |
08 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 4,844 |
07 Mar 2024 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | 2.4700 | 24,191 |
06 Mar 2024 | 2.4800 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 24,494 |
05 Mar 2024 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | 2.4900 | 11,019 |
04 Mar 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 18,210 |
01 Mar 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 9,904 |
29 Feb 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4750 | 2.4750 | 591,908 |
28 Feb 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 9,072 |
27 Feb 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 27,415 |
26 Feb 2024 | 2.4600 | 2.4700 | 2.4600 | 2.4700 | 2.4700 | 37,889 |
23 Feb 2024 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | 2.4500 | 466,704 |
22 Feb 2024 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 20,429 |
21 Feb 2024 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | 2.4100 | 36,079 |
20 Feb 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | 2.4100 | 215,790 |
19 Feb 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 633,012 |
16 Feb 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 4,705 |
15 Feb 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 35,335 |
14 Feb 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3900 | 2.3900 | 30,373 |
13 Feb 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 26,925 |
12 Feb 2024 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 166,225 |
09 Feb 2024 | 2.4300 | 2.4300 | 2.4200 | 2.4300 | 2.4300 | 198,003 |
08 Feb 2024 | 2.4000 | 2.4000 | 2.3900 | 2.3900 | 2.3900 | 52,168 |
07 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2,941 |
06 Feb 2024 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | 2.3800 | 32,407 |
05 Feb 2024 | 2.3800 | 2.3900 | 2.3800 | 2.3800 | 2.3800 | 21,495 |
02 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 83,000 |
01 Feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 30,395 |
31 Jan 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 17,125 |
30 Jan 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 200 |
29 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
25 Jan 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 8,602 |
24 Jan 2024 | 2.3300 | 2.3300 | 2.3200 | 2.3200 | 2.3200 | 21,535 |
23 Jan 2024 | 2.3300 | 2.3300 | 2.3150 | 2.3150 | 2.3150 | 181,235 |
22 Jan 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 10,800 |
19 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 5,350 |
18 Jan 2024 | 2.2700 | 2.2700 | 2.2600 | 2.2700 | 2.2700 | 57,828 |
17 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 11,108 |
16 Jan 2024 | 2.3100 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 28,402 |
15 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 21,500 |
12 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 8,955 |
11 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 33,950 |
10 Jan 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 41,500 |
09 Jan 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 42,659 |
08 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 11,150 |
05 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 15,000 |
04 Jan 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 2,746 |
03 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 250 |
02 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 26,945 |
29 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
28 Dec 2023 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 7,235 |
27 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
22 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
21 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 124,000 |
20 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 42,575 |
19 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 44,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |