Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 2.2000 | 2.2900 | 2.1800 | 2.2200 | 2.2200 | 19,453 |
14 May 2024 | 2.1600 | 2.3100 | 2.1600 | 2.1900 | 2.1900 | 17,500 |
13 May 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 15,700 |
10 May 2024 | 2.4300 | 2.4400 | 2.3200 | 2.3300 | 2.3300 | 8,600 |
09 May 2024 | 2.2900 | 2.3300 | 2.2200 | 2.2200 | 2.2200 | 3,200 |
08 May 2024 | 2.4300 | 2.4300 | 2.2700 | 2.3400 | 2.3400 | 5,700 |
07 May 2024 | 2.3700 | 2.3700 | 2.3200 | 2.3300 | 2.3300 | 5,000 |
06 May 2024 | 2.4100 | 2.4400 | 2.3200 | 2.3300 | 2.3300 | 5,300 |
03 May 2024 | 2.4900 | 2.4900 | 2.3800 | 2.4100 | 2.4100 | 4,000 |
02 May 2024 | 2.2700 | 2.7200 | 2.2400 | 2.3100 | 2.3100 | 9,500 |
01 May 2024 | 2.2600 | 2.5200 | 2.2600 | 2.2700 | 2.2700 | 10,100 |
30 Apr 2024 | 2.5600 | 2.5600 | 2.3500 | 2.4600 | 2.4600 | 14,700 |
29 Apr 2024 | 2.7600 | 2.7600 | 2.5000 | 2.5100 | 2.5100 | 8,100 |
26 Apr 2024 | 2.5700 | 2.9900 | 2.5700 | 2.6200 | 2.6200 | 6,500 |
25 Apr 2024 | 2.6200 | 2.7600 | 2.6000 | 2.6200 | 2.6200 | 10,900 |
24 Apr 2024 | 2.8500 | 2.8500 | 2.6200 | 2.6400 | 2.6400 | 7,400 |
23 Apr 2024 | 2.8600 | 2.8600 | 2.6000 | 2.7400 | 2.7400 | 5,900 |
22 Apr 2024 | 2.7300 | 2.8100 | 2.6500 | 2.8100 | 2.8100 | 11,500 |
19 Apr 2024 | 2.6200 | 2.7200 | 2.6000 | 2.6900 | 2.6900 | 19,900 |
18 Apr 2024 | 2.7700 | 2.8500 | 2.6100 | 2.6100 | 2.6100 | 8,900 |
17 Apr 2024 | 2.8000 | 2.9000 | 2.7600 | 2.7700 | 2.7700 | 11,300 |
16 Apr 2024 | 2.9900 | 2.9900 | 2.7500 | 2.8900 | 2.8900 | 11,600 |
15 Apr 2024 | 3.0900 | 3.1300 | 2.8000 | 2.8500 | 2.8500 | 17,500 |
12 Apr 2024 | 2.9200 | 3.2000 | 2.9200 | 3.1200 | 3.1200 | 9,200 |
11 Apr 2024 | 3.1600 | 3.2900 | 3.0000 | 3.0000 | 3.0000 | 10,600 |
10 Apr 2024 | 3.0000 | 3.1700 | 3.0000 | 3.0100 | 3.0100 | 6,900 |
09 Apr 2024 | 3.2100 | 3.2200 | 3.0000 | 3.0800 | 3.0800 | 24,000 |
08 Apr 2024 | 3.2000 | 3.2900 | 3.1000 | 3.2100 | 3.2100 | 18,000 |
05 Apr 2024 | 3.3000 | 3.3000 | 3.1100 | 3.2000 | 3.2000 | 11,800 |
04 Apr 2024 | 3.5000 | 3.5000 | 3.2500 | 3.3500 | 3.3500 | 23,500 |
03 Apr 2024 | 3.3400 | 3.5100 | 3.3200 | 3.5000 | 3.5000 | 8,400 |
02 Apr 2024 | 3.3500 | 3.3500 | 3.2900 | 3.3200 | 3.3200 | 5,600 |
01 Apr 2024 | 3.5600 | 3.5600 | 3.3400 | 3.4200 | 3.4200 | 9,200 |
28 Mar 2024 | 3.3400 | 3.6400 | 3.3400 | 3.5000 | 3.5000 | 17,700 |
27 Mar 2024 | 3.3500 | 3.4100 | 3.3200 | 3.3500 | 3.3500 | 5,200 |
26 Mar 2024 | 3.5700 | 3.5700 | 3.3000 | 3.3800 | 3.3800 | 13,100 |
25 Mar 2024 | 3.7400 | 3.8000 | 3.5100 | 3.6400 | 3.6400 | 37,600 |
22 Mar 2024 | 3.3000 | 3.8000 | 3.3000 | 3.6100 | 3.6100 | 72,500 |
21 Mar 2024 | 3.0000 | 3.4000 | 3.0000 | 3.2900 | 3.2900 | 63,100 |
20 Mar 2024 | 2.7200 | 2.9600 | 2.7200 | 2.9600 | 2.9600 | 18,700 |
19 Mar 2024 | 2.9100 | 2.9100 | 2.6600 | 2.7200 | 2.7200 | 19,600 |
18 Mar 2024 | 3.1000 | 3.1500 | 2.9000 | 2.9100 | 2.9100 | 16,700 |
15 Mar 2024 | 3.2500 | 3.3100 | 3.1000 | 3.1800 | 3.1800 | 13,000 |
14 Mar 2024 | 3.4000 | 3.5100 | 3.1300 | 3.1600 | 3.1600 | 15,500 |
13 Mar 2024 | 3.7200 | 3.7200 | 3.4000 | 3.4000 | 3.4000 | 16,500 |
12 Mar 2024 | 3.6600 | 3.8200 | 3.5000 | 3.5700 | 3.5700 | 15,400 |
11 Mar 2024 | 3.7900 | 3.8200 | 3.5300 | 3.5700 | 3.5700 | 23,700 |
08 Mar 2024 | 3.6000 | 3.6300 | 3.4500 | 3.5200 | 3.5200 | 41,000 |
07 Mar 2024 | 3.5000 | 3.6200 | 3.5000 | 3.5000 | 3.5000 | 16,200 |
06 Mar 2024 | 3.5700 | 3.5700 | 3.4200 | 3.4800 | 3.4800 | 28,900 |
05 Mar 2024 | 3.7400 | 3.7500 | 3.4300 | 3.5000 | 3.5000 | 44,400 |
04 Mar 2024 | 3.6500 | 3.7900 | 3.6500 | 3.7000 | 3.7000 | 54,800 |
01 Mar 2024 | 3.8500 | 3.8500 | 3.6000 | 3.6500 | 3.6500 | 22,000 |
29 Feb 2024 | 4.0000 | 4.0000 | 3.7500 | 3.8500 | 3.8500 | 22,700 |
28 Feb 2024 | 3.8000 | 4.1800 | 3.7600 | 3.8100 | 3.8100 | 114,900 |
27 Feb 2024 | 3.9200 | 4.0500 | 3.7000 | 3.7100 | 3.7100 | 45,300 |
26 Feb 2024 | 3.6000 | 3.8700 | 3.6000 | 3.8700 | 3.8700 | 54,200 |
23 Feb 2024 | 3.7000 | 3.7000 | 3.5800 | 3.5900 | 3.5900 | 15,600 |
22 Feb 2024 | 3.9100 | 3.9100 | 3.6500 | 3.7000 | 3.7000 | 23,200 |
21 Feb 2024 | 3.8400 | 3.8400 | 3.6800 | 3.7000 | 3.7000 | 16,800 |
20 Feb 2024 | 3.8400 | 4.0000 | 3.7400 | 3.8400 | 3.8400 | 28,100 |
16 Feb 2024 | 4.0000 | 4.0500 | 3.7400 | 3.8700 | 3.8700 | 29,600 |
15 Feb 2024 | 3.9700 | 4.3700 | 3.7000 | 3.9100 | 3.9100 | 152,700 |
14 Feb 2024 | 3.8000 | 4.1000 | 3.8000 | 3.9400 | 3.9400 | 75,700 |
13 Feb 2024 | 3.8500 | 4.0000 | 3.7700 | 3.7800 | 3.7800 | 16,700 |
12 Feb 2024 | 4.0200 | 4.0500 | 3.7700 | 3.8600 | 3.8600 | 98,100 |
09 Feb 2024 | 4.0000 | 4.0000 | 3.7600 | 3.8900 | 3.8900 | 92,600 |
08 Feb 2024 | 3.7500 | 4.1000 | 3.6500 | 3.7400 | 3.7400 | 84,100 |
07 Feb 2024 | 3.5600 | 3.8700 | 3.5600 | 3.7300 | 3.7300 | 35,400 |
06 Feb 2024 | 3.8000 | 3.8800 | 3.5500 | 3.6100 | 3.6100 | 19,900 |
05 Feb 2024 | 3.8600 | 3.9900 | 3.8000 | 3.8400 | 3.8400 | 9,000 |
02 Feb 2024 | 3.9700 | 4.0000 | 3.7500 | 3.8300 | 3.8300 | 46,400 |
01 Feb 2024 | 3.9400 | 4.0300 | 3.8000 | 3.9000 | 3.9000 | 52,800 |
31 Jan 2024 | 4.0800 | 4.1400 | 3.7500 | 3.8100 | 3.8100 | 173,400 |
30 Jan 2024 | 4.4400 | 4.4400 | 4.1200 | 4.1400 | 4.1400 | 32,700 |
29 Jan 2024 | 4.4000 | 4.5000 | 4.2400 | 4.4400 | 4.4400 | 27,000 |
26 Jan 2024 | 4.0300 | 4.5300 | 4.0300 | 4.3400 | 4.3400 | 121,400 |
25 Jan 2024 | 4.2900 | 4.2900 | 4.0200 | 4.0500 | 4.0500 | 26,800 |
24 Jan 2024 | 4.1200 | 4.3900 | 4.1000 | 4.1700 | 4.1700 | 39,800 |
23 Jan 2024 | 4.0200 | 4.3600 | 4.0200 | 4.0900 | 4.0900 | 16,600 |
22 Jan 2024 | 4.0000 | 4.4200 | 4.0000 | 4.0200 | 4.0200 | 31,700 |
19 Jan 2024 | 4.5000 | 4.6700 | 4.0200 | 4.1100 | 4.1100 | 70,800 |
18 Jan 2024 | 4.9000 | 5.1400 | 4.5000 | 4.5000 | 4.5000 | 56,000 |
17 Jan 2024 | 5.2700 | 5.2700 | 4.5100 | 5.0400 | 5.0400 | 96,500 |
16 Jan 2024 | 5.6900 | 5.6900 | 4.8800 | 5.1900 | 5.1900 | 120,600 |
12 Jan 2024 | 5.9500 | 6.0600 | 5.0100 | 5.7600 | 5.7600 | 285,000 |
11 Jan 2024 | 4.9900 | 5.7600 | 4.6900 | 5.6000 | 5.6000 | 695,200 |
10 Jan 2024 | 4.4900 | 4.7800 | 4.2700 | 4.6800 | 4.6800 | 34,000 |
09 Jan 2024 | 4.5900 | 4.6100 | 4.2000 | 4.5000 | 4.5000 | 9,700 |
08 Jan 2024 | 4.6900 | 4.6900 | 4.0600 | 4.6800 | 4.6800 | 33,800 |
05 Jan 2024 | 4.8600 | 4.8600 | 4.2900 | 4.6100 | 4.6100 | 18,900 |
04 Jan 2024 | 4.1800 | 4.9200 | 4.1600 | 4.8300 | 4.8300 | 25,600 |
03 Jan 2024 | 4.1800 | 4.2100 | 3.9000 | 4.0000 | 4.0000 | 13,000 |
02 Jan 2024 | 4.8400 | 4.9100 | 4.1400 | 4.1500 | 4.1500 | 49,700 |
29 Dec 2023 | 4.8100 | 5.0000 | 4.4200 | 4.8200 | 4.8200 | 47,700 |
28 Dec 2023 | 4.8500 | 5.1000 | 4.5300 | 4.6700 | 4.6700 | 81,700 |
27 Dec 2023 | 4.5700 | 5.1300 | 4.2400 | 5.1000 | 5.1000 | 180,000 |
26 Dec 2023 | 4.6700 | 4.8300 | 4.0000 | 4.2400 | 4.2400 | 72,600 |
22 Dec 2023 | 4.0500 | 4.8000 | 3.6700 | 4.6000 | 4.6000 | 132,100 |
21 Dec 2023 | 4.0000 | 4.1500 | 3.8100 | 4.1500 | 4.1500 | 21,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |