Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.1600 | 3.1600 | 3.1100 | 3.1100 | 3.1100 | 58,656 |
20 May 2024 | 3.0200 | 3.1900 | 3.0200 | 3.1800 | 3.1800 | 77,300 |
17 May 2024 | 2.9600 | 3.0600 | 2.9000 | 3.0100 | 3.0100 | 102,000 |
16 May 2024 | 2.9600 | 2.9600 | 2.9500 | 2.9600 | 2.9600 | 23,200 |
15 May 2024 | 2.9800 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 22,000 |
14 May 2024 | 2.9100 | 2.9500 | 2.8500 | 2.8700 | 2.8700 | 20,700 |
13 May 2024 | 2.9800 | 2.9900 | 2.9100 | 2.9600 | 2.9600 | 6,700 |
10 May 2024 | 3.0100 | 3.0100 | 2.9100 | 2.9700 | 2.9700 | 21,700 |
09 May 2024 | 2.9500 | 3.0000 | 2.9100 | 2.9600 | 2.9600 | 39,600 |
08 May 2024 | 3.0100 | 3.0200 | 2.9400 | 2.9800 | 2.9800 | 38,600 |
07 May 2024 | 3.1000 | 3.1400 | 3.0000 | 3.0700 | 3.0700 | 45,800 |
06 May 2024 | 2.9000 | 3.0600 | 2.9000 | 3.0000 | 3.0000 | 121,100 |
03 May 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 41,500 |
02 May 2024 | 2.7000 | 2.8000 | 2.6700 | 2.7500 | 2.7500 | 117,000 |
01 May 2024 | 2.6100 | 2.6900 | 2.5700 | 2.6800 | 2.6800 | 36,600 |
30 Apr 2024 | 2.5000 | 2.5000 | 2.4100 | 2.4100 | 2.4100 | 15,100 |
29 Apr 2024 | 2.4000 | 2.5200 | 2.4000 | 2.5200 | 2.5200 | 33,100 |
26 Apr 2024 | 2.3900 | 2.3900 | 2.2800 | 2.3700 | 2.3700 | 13,000 |
25 Apr 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3500 | 2.3500 | 11,200 |
24 Apr 2024 | 2.3400 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 15,300 |
23 Apr 2024 | 2.3600 | 2.3800 | 2.3200 | 2.3300 | 2.3300 | 44,100 |
22 Apr 2024 | 2.3500 | 2.4200 | 2.3500 | 2.3800 | 2.3800 | 42,700 |
19 Apr 2024 | 2.3000 | 2.4500 | 2.3000 | 2.3400 | 2.3400 | 15,500 |
18 Apr 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2800 | 2.2800 | 12,800 |
17 Apr 2024 | 2.2900 | 2.3100 | 2.2800 | 2.3000 | 2.3000 | 50,800 |
16 Apr 2024 | 2.2000 | 2.4100 | 2.2000 | 2.2400 | 2.2400 | 139,500 |
15 Apr 2024 | 2.5800 | 2.5800 | 2.5300 | 2.5400 | 2.5400 | 5,200 |
12 Apr 2024 | 2.6400 | 2.6900 | 2.5900 | 2.5900 | 2.5900 | 68,500 |
11 Apr 2024 | 2.4500 | 2.5900 | 2.4500 | 2.5700 | 2.5700 | 81,100 |
10 Apr 2024 | 2.4700 | 2.5900 | 2.4700 | 2.5500 | 2.5500 | 8,500 |
09 Apr 2024 | 2.5400 | 2.5500 | 2.5200 | 2.5300 | 2.5300 | 33,700 |
08 Apr 2024 | 2.6000 | 2.6600 | 2.5600 | 2.5600 | 2.5600 | 12,200 |
05 Apr 2024 | 2.6800 | 2.6800 | 2.5700 | 2.6000 | 2.6000 | 17,800 |
04 Apr 2024 | 2.8400 | 2.8400 | 2.5800 | 2.5800 | 2.5800 | 118,800 |
03 Apr 2024 | 2.5400 | 2.5900 | 2.4500 | 2.5800 | 2.5800 | 114,400 |
02 Apr 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4600 | 2.4600 | 95,200 |
01 Apr 2024 | 2.3500 | 2.4800 | 2.3300 | 2.4500 | 2.4500 | 80,100 |
28 Mar 2024 | 2.3900 | 2.4000 | 2.3200 | 2.3800 | 2.3800 | 95,400 |
27 Mar 2024 | 2.3100 | 2.4100 | 2.3100 | 2.3500 | 2.3500 | 84,200 |
26 Mar 2024 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.3000 | 13,900 |
25 Mar 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 10,200 |
22 Mar 2024 | 2.3300 | 2.4000 | 2.3100 | 2.3100 | 2.3100 | 25,200 |
21 Mar 2024 | 2.2500 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 93,500 |
20 Mar 2024 | 2.4100 | 2.4100 | 2.0500 | 2.2400 | 2.2400 | 69,200 |
19 Mar 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 25,400 |
18 Mar 2024 | 2.0500 | 2.1000 | 2.0500 | 2.0900 | 2.0900 | 36,500 |
15 Mar 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9900 | 1.9900 | 51,200 |
14 Mar 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8500 | 1.8500 | 58,400 |
13 Mar 2024 | 2.0000 | 2.0600 | 1.9200 | 1.9200 | 1.9200 | 189,800 |
12 Mar 2024 | 2.0400 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 66,000 |
11 Mar 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0800 | 2.0800 | 64,500 |
08 Mar 2024 | 2.1000 | 2.1500 | 2.0500 | 2.0500 | 2.0500 | 215,100 |
07 Mar 2024 | 1.9600 | 2.1000 | 1.9200 | 2.0700 | 2.0700 | 101,400 |
06 Mar 2024 | 1.9700 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 45,300 |
05 Mar 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9900 | 1.9900 | 17,400 |
04 Mar 2024 | 1.9800 | 2.0500 | 1.9800 | 2.0200 | 2.0200 | 79,700 |
01 Mar 2024 | 2.0400 | 2.0500 | 1.9500 | 2.0500 | 2.0500 | 74,500 |
29 Feb 2024 | 2.0400 | 2.0600 | 2.0300 | 2.0400 | 2.0400 | 24,100 |
28 Feb 2024 | 2.1300 | 2.2500 | 2.0000 | 2.0600 | 2.0600 | 42,200 |
27 Feb 2024 | 2.0500 | 2.0700 | 2.0200 | 2.0400 | 2.0400 | 70,400 |
26 Feb 2024 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | 81,700 |
23 Feb 2024 | 2.0300 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 33,900 |
22 Feb 2024 | 2.1200 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 22,200 |
21 Feb 2024 | 2.1000 | 2.1200 | 2.0900 | 2.1100 | 2.1100 | 104,700 |
20 Feb 2024 | 2.2000 | 2.2400 | 2.1500 | 2.2100 | 2.2100 | 77,100 |
16 Feb 2024 | 2.3700 | 2.3700 | 2.1700 | 2.2400 | 2.2400 | 88,000 |
15 Feb 2024 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 27,100 |
14 Feb 2024 | 2.2500 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 28,200 |
13 Feb 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 40,500 |
12 Feb 2024 | 2.2900 | 2.3000 | 2.2400 | 2.2900 | 2.2900 | 58,100 |
09 Feb 2024 | 2.4000 | 2.4100 | 2.3100 | 2.3200 | 2.3200 | 74,400 |
08 Feb 2024 | 2.5000 | 2.5600 | 2.4400 | 2.4900 | 2.4900 | 220,200 |
07 Feb 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4200 | 2.4200 | 51,500 |
06 Feb 2024 | 2.3000 | 2.4400 | 2.3000 | 2.3900 | 2.3900 | 67,800 |
05 Feb 2024 | 2.3800 | 2.4100 | 2.3200 | 2.3600 | 2.3600 | 30,600 |
02 Feb 2024 | 2.3700 | 2.4200 | 2.3300 | 2.3600 | 2.3600 | 69,800 |
01 Feb 2024 | 2.2000 | 2.4400 | 2.2000 | 2.4200 | 2.4200 | 105,800 |
31 Jan 2024 | 2.4100 | 2.4400 | 2.3300 | 2.3300 | 2.3300 | 229,700 |
30 Jan 2024 | 2.3600 | 2.4300 | 2.3000 | 2.3800 | 2.3800 | 202,400 |
29 Jan 2024 | 2.2000 | 2.3500 | 2.1800 | 2.2900 | 2.2900 | 98,900 |
26 Jan 2024 | 2.3200 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 29,600 |
25 Jan 2024 | 2.3300 | 2.3700 | 2.3000 | 2.3200 | 2.3200 | 70,800 |
24 Jan 2024 | 2.3300 | 2.3500 | 2.2700 | 2.2700 | 2.2700 | 105,600 |
23 Jan 2024 | 2.2500 | 2.3800 | 2.2300 | 2.2700 | 2.2700 | 112,800 |
22 Jan 2024 | 2.3000 | 2.3500 | 2.2600 | 2.2700 | 2.2700 | 29,700 |
19 Jan 2024 | 2.4200 | 2.4200 | 2.3200 | 2.3700 | 2.3700 | 30,200 |
18 Jan 2024 | 2.4100 | 2.4100 | 2.3700 | 2.3800 | 2.3800 | 23,600 |
17 Jan 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4200 | 2.4200 | 55,300 |
16 Jan 2024 | 2.5000 | 2.5000 | 2.3000 | 2.3800 | 2.3800 | 208,300 |
12 Jan 2024 | 2.1900 | 2.3100 | 2.1800 | 2.3000 | 2.3000 | 171,800 |
11 Jan 2024 | 2.1300 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 40,000 |
10 Jan 2024 | 2.0400 | 2.1500 | 2.0400 | 2.0900 | 2.0900 | 189,600 |
09 Jan 2024 | 1.8400 | 1.9800 | 1.8400 | 1.9600 | 1.9600 | 90,300 |
08 Jan 2024 | 1.8700 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 14,800 |
05 Jan 2024 | 1.8800 | 1.9400 | 1.8700 | 1.9000 | 1.9000 | 7,800 |
04 Jan 2024 | 1.8500 | 1.9300 | 1.8500 | 1.8800 | 1.8800 | 26,100 |
03 Jan 2024 | 1.9000 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 32,100 |
02 Jan 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 106,100 |
29 Dec 2023 | 1.7700 | 1.8500 | 1.7700 | 1.8000 | 1.8000 | 28,400 |
28 Dec 2023 | 2.0900 | 2.0900 | 1.7900 | 1.8200 | 1.8200 | 15,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |