Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.2500 | 2.2700 | 2.0600 | 2.2100 | 2.2100 | 52,432 |
02 May 2024 | 2.2300 | 2.2500 | 2.1600 | 2.2000 | 2.2000 | 92,800 |
01 May 2024 | 2.0400 | 2.2300 | 2.0000 | 2.1640 | 2.1640 | 73,700 |
30 Apr 2024 | 2.0170 | 2.0400 | 1.9750 | 2.0100 | 2.0100 | 19,300 |
29 Apr 2024 | 2.0300 | 2.0500 | 1.9700 | 2.0500 | 2.0500 | 17,900 |
26 Apr 2024 | 1.9900 | 2.0500 | 1.9700 | 2.0000 | 2.0000 | 23,100 |
25 Apr 2024 | 2.0100 | 2.0740 | 1.9400 | 1.9660 | 1.9660 | 22,300 |
24 Apr 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 13,800 |
23 Apr 2024 | 2.0400 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 28,800 |
22 Apr 2024 | 1.9000 | 2.0600 | 1.9000 | 2.0000 | 2.0000 | 35,600 |
19 Apr 2024 | 2.1600 | 2.1600 | 1.9300 | 1.9300 | 1.9300 | 79,500 |
18 Apr 2024 | 2.1700 | 2.2010 | 2.0500 | 2.0900 | 2.0900 | 42,300 |
17 Apr 2024 | 1.7000 | 2.2500 | 1.7000 | 2.1600 | 2.1600 | 273,000 |
16 Apr 2024 | 1.8300 | 1.8700 | 1.7000 | 1.8000 | 1.8000 | 73,000 |
15 Apr 2024 | 1.9000 | 1.9800 | 1.8400 | 1.8400 | 1.8400 | 120,700 |
12 Apr 2024 | 2.1000 | 2.1000 | 1.9300 | 1.9500 | 1.9500 | 96,900 |
11 Apr 2024 | 2.0400 | 2.0500 | 1.9900 | 2.0100 | 2.0100 | 53,600 |
10 Apr 2024 | 2.0900 | 2.1900 | 2.0000 | 2.0400 | 2.0400 | 69,700 |
09 Apr 2024 | 2.1800 | 2.2200 | 2.0700 | 2.1450 | 2.1450 | 178,200 |
08 Apr 2024 | 2.1100 | 2.1600 | 2.0600 | 2.1500 | 2.1500 | 24,100 |
05 Apr 2024 | 2.1500 | 2.1700 | 2.0900 | 2.1300 | 2.1300 | 23,100 |
04 Apr 2024 | 2.0900 | 2.1600 | 2.0500 | 2.1200 | 2.1200 | 58,800 |
03 Apr 2024 | 2.0900 | 2.1500 | 2.0900 | 2.0900 | 2.0900 | 21,500 |
02 Apr 2024 | 2.1500 | 2.1560 | 2.0700 | 2.0900 | 2.0900 | 29,000 |
01 Apr 2024 | 2.2200 | 2.2500 | 2.1110 | 2.1900 | 2.1900 | 38,000 |
28 Mar 2024 | 2.2200 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 30,900 |
27 Mar 2024 | 2.2100 | 2.3100 | 2.1420 | 2.2200 | 2.2200 | 81,500 |
26 Mar 2024 | 2.2400 | 2.2400 | 2.1300 | 2.1800 | 2.1800 | 68,200 |
25 Mar 2024 | 2.0500 | 2.2500 | 2.0500 | 2.2000 | 2.2000 | 53,700 |
22 Mar 2024 | 2.3700 | 2.3700 | 2.0030 | 2.1400 | 2.1400 | 399,000 |
21 Mar 2024 | 2.1800 | 2.3100 | 2.1000 | 2.3100 | 2.3100 | 164,800 |
20 Mar 2024 | 2.2800 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 84,200 |
19 Mar 2024 | 2.3100 | 2.5090 | 2.2900 | 2.3100 | 2.3100 | 90,700 |
18 Mar 2024 | 2.3700 | 2.4500 | 2.2600 | 2.3200 | 2.3200 | 137,800 |
15 Mar 2024 | 2.3000 | 2.5500 | 2.2700 | 2.4100 | 2.4100 | 156,300 |
14 Mar 2024 | 2.3600 | 2.3600 | 2.1100 | 2.3100 | 2.3100 | 136,000 |
13 Mar 2024 | 2.2600 | 2.4400 | 2.2500 | 2.2900 | 2.2900 | 172,300 |
12 Mar 2024 | 2.4200 | 2.7000 | 2.2600 | 2.3200 | 2.3200 | 421,000 |
11 Mar 2024 | 2.0200 | 2.2700 | 2.0010 | 2.2700 | 2.2700 | 201,500 |
08 Mar 2024 | 2.1000 | 2.2800 | 1.9900 | 1.9900 | 1.9900 | 476,900 |
07 Mar 2024 | 1.6800 | 2.3440 | 1.4400 | 2.0500 | 2.0500 | 2,437,500 |
06 Mar 2024 | 1.5800 | 1.6300 | 1.5200 | 1.6200 | 1.6200 | 39,900 |
05 Mar 2024 | 1.6500 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 55,100 |
04 Mar 2024 | 1.6600 | 1.6800 | 1.5870 | 1.6800 | 1.6800 | 64,400 |
01 Mar 2024 | 1.4800 | 1.6200 | 1.4300 | 1.5800 | 1.5800 | 90,900 |
29 Feb 2024 | 1.4600 | 1.5000 | 1.4220 | 1.4500 | 1.4500 | 53,200 |
28 Feb 2024 | 1.4500 | 1.4600 | 1.3950 | 1.4500 | 1.4500 | 73,200 |
27 Feb 2024 | 1.4700 | 1.4740 | 1.3500 | 1.3900 | 1.3900 | 69,500 |
26 Feb 2024 | 1.6400 | 1.6400 | 1.4000 | 1.4200 | 1.4200 | 129,000 |
23 Feb 2024 | 1.5300 | 1.6500 | 1.5300 | 1.5900 | 1.5900 | 56,400 |
22 Feb 2024 | 1.5900 | 1.6600 | 1.5200 | 1.5500 | 1.5500 | 66,400 |
21 Feb 2024 | 1.6600 | 1.6800 | 1.5200 | 1.5900 | 1.5900 | 38,800 |
20 Feb 2024 | 1.6700 | 1.7300 | 1.5900 | 1.6600 | 1.6600 | 54,000 |
16 Feb 2024 | 1.7800 | 1.8500 | 1.6600 | 1.6700 | 1.6700 | 94,700 |
15 Feb 2024 | 1.8300 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 71,200 |
14 Feb 2024 | 1.8100 | 1.8970 | 1.8000 | 1.8200 | 1.8200 | 23,100 |
13 Feb 2024 | 1.8600 | 1.8800 | 1.8100 | 1.8100 | 1.8100 | 24,200 |
12 Feb 2024 | 1.8900 | 1.9200 | 1.8200 | 1.8600 | 1.8600 | 53,400 |
09 Feb 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 48,100 |
08 Feb 2024 | 1.8200 | 1.8890 | 1.7800 | 1.7900 | 1.7900 | 8,900 |
07 Feb 2024 | 1.8900 | 1.9000 | 1.7800 | 1.8100 | 1.8100 | 71,700 |
06 Feb 2024 | 1.7800 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 54,200 |
05 Feb 2024 | 1.9100 | 1.9100 | 1.8000 | 1.8200 | 1.8200 | 30,900 |
02 Feb 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 35,800 |
01 Feb 2024 | 1.8600 | 1.9240 | 1.8000 | 1.8200 | 1.8200 | 19,700 |
31 Jan 2024 | 1.8200 | 1.9250 | 1.8200 | 1.8700 | 1.8700 | 15,700 |
30 Jan 2024 | 1.7800 | 1.9200 | 1.7800 | 1.8800 | 1.8800 | 84,300 |
29 Jan 2024 | 1.8000 | 1.9300 | 1.7700 | 1.7900 | 1.7900 | 50,900 |
26 Jan 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8600 | 1.8600 | 26,900 |
25 Jan 2024 | 1.7500 | 1.8100 | 1.7100 | 1.7900 | 1.7900 | 62,000 |
24 Jan 2024 | 1.7700 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 38,700 |
23 Jan 2024 | 1.6400 | 1.8500 | 1.5700 | 1.7700 | 1.7700 | 129,000 |
22 Jan 2024 | 1.6400 | 1.6600 | 1.5600 | 1.6200 | 1.6200 | 59,900 |
19 Jan 2024 | 1.5900 | 1.6600 | 1.5600 | 1.6600 | 1.6600 | 35,200 |
18 Jan 2024 | 1.6400 | 1.6800 | 1.5720 | 1.6000 | 1.6000 | 70,100 |
17 Jan 2024 | 1.5000 | 1.6000 | 1.4400 | 1.5600 | 1.5600 | 72,100 |
16 Jan 2024 | 1.6500 | 1.6940 | 1.4800 | 1.5000 | 1.5000 | 118,000 |
12 Jan 2024 | 1.7500 | 1.8310 | 1.6400 | 1.6800 | 1.6800 | 131,000 |
11 Jan 2024 | 1.8600 | 1.9500 | 1.7500 | 1.7500 | 1.7500 | 140,000 |
10 Jan 2024 | 1.9900 | 2.0300 | 1.8000 | 1.9100 | 1.9100 | 219,100 |
09 Jan 2024 | 2.0000 | 2.0690 | 1.9200 | 1.9800 | 1.9800 | 171,200 |
08 Jan 2024 | 2.2600 | 2.2600 | 1.9100 | 2.0500 | 2.0500 | 288,800 |
05 Jan 2024 | 2.1900 | 2.3490 | 2.1900 | 2.2200 | 2.2200 | 134,600 |
04 Jan 2024 | 2.4100 | 2.5100 | 2.1700 | 2.1800 | 2.1800 | 275,700 |
03 Jan 2024 | 2.3300 | 2.6200 | 2.3300 | 2.4000 | 2.4000 | 216,700 |
02 Jan 2024 | 2.2100 | 2.5450 | 2.1800 | 2.3300 | 2.3300 | 315,300 |
29 Dec 2023 | 2.4400 | 2.5500 | 1.8800 | 2.3500 | 2.3500 | 828,300 |
28 Dec 2023 | 2.4100 | 2.7800 | 2.3800 | 2.5000 | 2.5000 | 967,800 |
27 Dec 2023 | 2.2500 | 2.4500 | 2.1500 | 2.2700 | 2.2700 | 567,400 |
26 Dec 2023 | 2.1200 | 2.2800 | 2.0600 | 2.1800 | 2.1800 | 976,700 |
22 Dec 2023 | 1.6600 | 2.2190 | 1.5900 | 2.1000 | 2.1000 | 2,553,600 |
21 Dec 2023 | 1.2200 | 1.9900 | 1.1700 | 1.6600 | 1.6600 | 5,031,200 |
20 Dec 2023 | 1.2000 | 1.3500 | 1.1500 | 1.1800 | 1.1800 | 63,900 |
19 Dec 2023 | 1.2600 | 1.2900 | 1.0600 | 1.1800 | 1.1800 | 74,700 |
18 Dec 2023 | 1.2600 | 1.3260 | 1.2070 | 1.2100 | 1.2100 | 39,800 |
15 Dec 2023 | 1.3100 | 1.3530 | 1.2500 | 1.2500 | 1.2500 | 39,600 |
14 Dec 2023 | 1.1700 | 1.3370 | 1.1700 | 1.2900 | 1.2900 | 93,000 |
13 Dec 2023 | 1.2600 | 1.2900 | 1.1850 | 1.2100 | 1.2100 | 58,500 |
12 Dec 2023 | 1.2500 | 1.3400 | 1.2200 | 1.2400 | 1.2400 | 46,000 |
11 Dec 2023 | 1.3600 | 1.4000 | 1.2800 | 1.3000 | 1.3000 | 16,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |