Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.2500 | 2.4600 | 2.2396 | 2.4200 | 2.4200 | 1,062,646 |
01 May 2024 | 2.4200 | 2.4300 | 2.1700 | 2.3000 | 2.3000 | 2,264,900 |
30 Apr 2024 | 2.5600 | 2.8900 | 2.4300 | 2.4500 | 2.4500 | 6,152,400 |
29 Apr 2024 | 2.5100 | 2.5300 | 2.2300 | 2.2500 | 2.2500 | 1,632,900 |
26 Apr 2024 | 2.4000 | 2.4800 | 2.3850 | 2.4800 | 2.4800 | 578,600 |
25 Apr 2024 | 2.4100 | 2.4500 | 2.3000 | 2.4000 | 2.4000 | 705,000 |
24 Apr 2024 | 2.5000 | 2.5400 | 2.4100 | 2.4700 | 2.4700 | 897,800 |
23 Apr 2024 | 2.3900 | 2.5600 | 2.3750 | 2.4800 | 2.4800 | 1,259,400 |
22 Apr 2024 | 2.3400 | 2.3800 | 2.2700 | 2.3800 | 2.3800 | 1,199,300 |
19 Apr 2024 | 2.3600 | 2.4300 | 2.3100 | 2.3300 | 2.3300 | 1,077,400 |
18 Apr 2024 | 2.3900 | 2.4800 | 2.3500 | 2.4000 | 2.4000 | 929,200 |
17 Apr 2024 | 2.4500 | 2.5150 | 2.3500 | 2.4000 | 2.4000 | 1,237,100 |
16 Apr 2024 | 2.4500 | 2.4500 | 2.3050 | 2.3800 | 2.3800 | 2,080,100 |
15 Apr 2024 | 2.5100 | 2.5500 | 2.3350 | 2.4200 | 2.4200 | 2,070,200 |
12 Apr 2024 | 2.6600 | 2.6800 | 2.5300 | 2.5300 | 2.5300 | 1,709,200 |
11 Apr 2024 | 2.8100 | 2.8400 | 2.6400 | 2.6600 | 2.6600 | 1,331,400 |
10 Apr 2024 | 2.8000 | 2.9300 | 2.7500 | 2.8300 | 2.8300 | 1,152,800 |
09 Apr 2024 | 2.9300 | 2.9700 | 2.8300 | 2.9200 | 2.9200 | 1,146,100 |
08 Apr 2024 | 3.0500 | 3.0850 | 2.8900 | 2.9100 | 2.9100 | 1,038,100 |
05 Apr 2024 | 2.9800 | 3.0500 | 2.9500 | 3.0100 | 3.0100 | 877,500 |
04 Apr 2024 | 3.2000 | 3.2900 | 3.0000 | 3.0000 | 3.0000 | 1,272,900 |
03 Apr 2024 | 2.9900 | 3.1650 | 2.9600 | 3.1200 | 3.1200 | 863,400 |
02 Apr 2024 | 2.9800 | 3.0550 | 2.9000 | 3.0200 | 3.0200 | 802,900 |
01 Apr 2024 | 3.2600 | 3.3000 | 3.0500 | 3.0700 | 3.0700 | 893,700 |
28 Mar 2024 | 3.1600 | 3.3100 | 3.1200 | 3.2500 | 3.2500 | 1,542,000 |
27 Mar 2024 | 3.2000 | 3.2050 | 3.0700 | 3.1600 | 3.1600 | 842,400 |
26 Mar 2024 | 3.1200 | 3.2500 | 3.0800 | 3.1300 | 3.1300 | 1,482,500 |
25 Mar 2024 | 2.9900 | 3.1800 | 2.8300 | 3.1000 | 3.1000 | 2,382,100 |
22 Mar 2024 | 3.0500 | 3.0750 | 2.9100 | 2.9900 | 2.9900 | 1,679,300 |
21 Mar 2024 | 3.3300 | 3.3500 | 3.0400 | 3.0600 | 3.0600 | 2,541,800 |
20 Mar 2024 | 3.2100 | 3.4050 | 3.0100 | 3.2900 | 3.2900 | 2,607,500 |
19 Mar 2024 | 3.0400 | 3.3400 | 2.9600 | 3.2500 | 3.2500 | 4,250,900 |
18 Mar 2024 | 2.8800 | 3.1900 | 2.7400 | 3.0900 | 3.0900 | 3,743,700 |
15 Mar 2024 | 2.5800 | 2.9800 | 2.5800 | 2.8100 | 2.8100 | 4,672,100 |
14 Mar 2024 | 2.6200 | 2.6600 | 2.2900 | 2.3500 | 2.3500 | 3,593,300 |
13 Mar 2024 | 3.0000 | 3.0700 | 2.5800 | 2.6100 | 2.6100 | 5,588,000 |
12 Mar 2024 | 2.9600 | 3.0200 | 2.8000 | 3.0100 | 3.0100 | 1,966,100 |
11 Mar 2024 | 3.0700 | 3.1000 | 2.8500 | 2.9100 | 2.9100 | 1,885,500 |
08 Mar 2024 | 3.0800 | 3.2250 | 2.9400 | 3.1000 | 3.1000 | 2,141,400 |
07 Mar 2024 | 3.0800 | 3.1390 | 2.9900 | 3.0000 | 3.0000 | 1,797,900 |
06 Mar 2024 | 2.7500 | 3.1700 | 2.6850 | 3.0300 | 3.0300 | 4,324,300 |
05 Mar 2024 | 2.6800 | 2.8900 | 2.4850 | 2.6400 | 2.6400 | 1,705,900 |
04 Mar 2024 | 2.7500 | 2.8200 | 2.6850 | 2.7400 | 2.7400 | 771,200 |
01 Mar 2024 | 2.4600 | 2.8450 | 2.3800 | 2.7500 | 2.7500 | 2,042,900 |
29 Feb 2024 | 2.4600 | 2.5210 | 2.3700 | 2.4600 | 2.4600 | 986,700 |
28 Feb 2024 | 2.4300 | 2.4700 | 2.3600 | 2.4000 | 2.4000 | 594,000 |
27 Feb 2024 | 2.3800 | 2.5100 | 2.3800 | 2.4700 | 2.4700 | 876,800 |
26 Feb 2024 | 2.3300 | 2.3900 | 2.2500 | 2.3700 | 2.3700 | 911,700 |
23 Feb 2024 | 2.3100 | 2.3200 | 2.1700 | 2.2300 | 2.2300 | 1,445,000 |
22 Feb 2024 | 2.4900 | 2.4900 | 2.2200 | 2.2300 | 2.2300 | 1,823,600 |
21 Feb 2024 | 2.8200 | 2.8200 | 2.2950 | 2.4100 | 2.4100 | 2,798,700 |
20 Feb 2024 | 3.0300 | 3.1400 | 2.8250 | 2.8500 | 2.8500 | 2,495,100 |
16 Feb 2024 | 2.8600 | 3.3700 | 2.8100 | 3.1000 | 3.1000 | 5,026,500 |
15 Feb 2024 | 2.7500 | 2.8400 | 2.6830 | 2.8400 | 2.8400 | 1,118,500 |
14 Feb 2024 | 2.7000 | 2.7600 | 2.6500 | 2.7500 | 2.7500 | 679,700 |
13 Feb 2024 | 2.7400 | 2.7400 | 2.5000 | 2.6400 | 2.6400 | 1,749,800 |
12 Feb 2024 | 2.7800 | 2.9500 | 2.7700 | 2.8600 | 2.8600 | 2,589,600 |
09 Feb 2024 | 2.7300 | 2.8250 | 2.7100 | 2.7700 | 2.7700 | 977,600 |
08 Feb 2024 | 2.7200 | 2.8100 | 2.6850 | 2.7300 | 2.7300 | 1,087,300 |
07 Feb 2024 | 2.8300 | 2.8300 | 2.6100 | 2.7300 | 2.7300 | 1,195,300 |
06 Feb 2024 | 2.6700 | 2.9400 | 2.6200 | 2.8200 | 2.8200 | 1,903,100 |
05 Feb 2024 | 2.5600 | 2.7100 | 2.4930 | 2.6900 | 2.6900 | 984,100 |
02 Feb 2024 | 2.5400 | 2.6450 | 2.4900 | 2.6200 | 2.6200 | 853,500 |
01 Feb 2024 | 2.7800 | 2.8300 | 2.5100 | 2.6000 | 2.6000 | 1,432,400 |
31 Jan 2024 | 2.7700 | 2.8600 | 2.7100 | 2.7300 | 2.7300 | 1,348,800 |
30 Jan 2024 | 2.8500 | 2.9100 | 2.6400 | 2.7600 | 2.7600 | 2,174,800 |
29 Jan 2024 | 2.5400 | 2.8600 | 2.5350 | 2.8500 | 2.8500 | 2,899,500 |
26 Jan 2024 | 2.5200 | 2.5700 | 2.4950 | 2.5400 | 2.5400 | 1,165,300 |
25 Jan 2024 | 2.5000 | 2.5500 | 2.4000 | 2.5100 | 2.5100 | 1,179,900 |
24 Jan 2024 | 2.6100 | 2.6100 | 2.4550 | 2.4700 | 2.4700 | 1,059,200 |
23 Jan 2024 | 2.5400 | 2.6000 | 2.5000 | 2.5600 | 2.5600 | 1,445,200 |
22 Jan 2024 | 2.4300 | 2.6000 | 2.4100 | 2.5200 | 2.5200 | 1,928,400 |
19 Jan 2024 | 2.2800 | 2.4200 | 2.2300 | 2.4100 | 2.4100 | 1,264,600 |
18 Jan 2024 | 2.2800 | 2.3730 | 2.2150 | 2.2700 | 2.2700 | 1,038,200 |
17 Jan 2024 | 2.2400 | 2.2900 | 2.1500 | 2.2300 | 2.2300 | 989,900 |
16 Jan 2024 | 2.3800 | 2.4000 | 2.2700 | 2.3000 | 2.3000 | 895,100 |
12 Jan 2024 | 2.3800 | 2.4800 | 2.3800 | 2.4100 | 2.4100 | 685,400 |
11 Jan 2024 | 2.5000 | 2.5500 | 2.2700 | 2.3600 | 2.3600 | 1,396,500 |
10 Jan 2024 | 2.5900 | 2.6050 | 2.5300 | 2.5300 | 2.5300 | 1,418,300 |
09 Jan 2024 | 2.5800 | 2.6200 | 2.5000 | 2.5900 | 2.5900 | 1,005,000 |
08 Jan 2024 | 2.5300 | 2.6800 | 2.4800 | 2.6400 | 2.6400 | 1,986,400 |
05 Jan 2024 | 2.3100 | 2.5600 | 2.2500 | 2.5300 | 2.5300 | 2,003,600 |
04 Jan 2024 | 2.3700 | 2.6300 | 2.3700 | 2.4500 | 2.4500 | 1,543,300 |
03 Jan 2024 | 2.4500 | 2.4700 | 2.3300 | 2.3700 | 2.3700 | 1,422,200 |
02 Jan 2024 | 2.4700 | 2.6300 | 2.3500 | 2.5400 | 2.5400 | 1,575,400 |
29 Dec 2023 | 2.6100 | 2.6400 | 2.5450 | 2.5500 | 2.5500 | 1,059,500 |
28 Dec 2023 | 2.7100 | 2.7300 | 2.5900 | 2.6400 | 2.6400 | 1,509,800 |
27 Dec 2023 | 2.4700 | 2.7500 | 2.4500 | 2.7100 | 2.7100 | 1,524,200 |
26 Dec 2023 | 2.3900 | 2.4500 | 2.3100 | 2.4300 | 2.4300 | 743,300 |
22 Dec 2023 | 2.2600 | 2.4550 | 2.2100 | 2.4000 | 2.4000 | 1,419,300 |
21 Dec 2023 | 2.2300 | 2.3100 | 2.1000 | 2.2400 | 2.2400 | 1,697,600 |
20 Dec 2023 | 2.4700 | 2.5470 | 2.1900 | 2.2100 | 2.2100 | 3,211,600 |
19 Dec 2023 | 2.1900 | 2.3000 | 2.1900 | 2.2800 | 2.2800 | 1,292,500 |
18 Dec 2023 | 2.1900 | 2.2650 | 2.1200 | 2.2000 | 2.2000 | 1,708,900 |
15 Dec 2023 | 2.0800 | 2.1800 | 2.0150 | 2.1300 | 2.1300 | 1,991,700 |
14 Dec 2023 | 1.9900 | 2.2400 | 1.9900 | 2.1000 | 2.1000 | 3,280,300 |
13 Dec 2023 | 1.9500 | 2.0200 | 1.8500 | 1.8800 | 1.8800 | 3,535,500 |
12 Dec 2023 | 1.7300 | 1.8300 | 1.7000 | 1.7500 | 1.7500 | 1,226,000 |
11 Dec 2023 | 1.6400 | 1.7000 | 1.5800 | 1.7000 | 1.7000 | 749,100 |
08 Dec 2023 | 1.5800 | 1.6500 | 1.5200 | 1.6100 | 1.6100 | 878,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |