Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.7600 | 2.8950 | 2.7600 | 2.8600 | 2.8600 | 373,501 |
01 May 2024 | 2.6000 | 2.7700 | 2.6000 | 2.7000 | 2.7000 | 145,700 |
30 Apr 2024 | 2.6100 | 2.7250 | 2.6000 | 2.6000 | 2.6000 | 323,900 |
29 Apr 2024 | 2.7700 | 2.8050 | 2.6800 | 2.7200 | 2.7200 | 269,900 |
26 Apr 2024 | 2.6800 | 2.8400 | 2.6500 | 2.7500 | 2.7500 | 651,000 |
25 Apr 2024 | 2.4900 | 2.6800 | 2.4900 | 2.5900 | 2.5900 | 343,400 |
24 Apr 2024 | 2.5900 | 2.6800 | 2.5700 | 2.6600 | 2.6600 | 398,300 |
23 Apr 2024 | 2.4400 | 2.5900 | 2.4100 | 2.5500 | 2.5500 | 722,600 |
22 Apr 2024 | 2.3100 | 2.4500 | 2.2680 | 2.4400 | 2.4400 | 331,800 |
19 Apr 2024 | 2.3500 | 2.3700 | 2.2600 | 2.3200 | 2.3200 | 360,700 |
18 Apr 2024 | 2.3900 | 2.5200 | 2.3650 | 2.3800 | 2.3800 | 336,900 |
17 Apr 2024 | 2.3900 | 2.4100 | 2.3400 | 2.3500 | 2.3500 | 262,800 |
16 Apr 2024 | 2.3500 | 2.4200 | 2.3400 | 2.3800 | 2.3800 | 207,900 |
15 Apr 2024 | 2.4300 | 2.4700 | 2.3700 | 2.3800 | 2.3800 | 449,700 |
12 Apr 2024 | 2.4800 | 2.5370 | 2.3700 | 2.3700 | 2.3700 | 357,900 |
11 Apr 2024 | 2.4700 | 2.6100 | 2.4700 | 2.5400 | 2.5400 | 439,300 |
10 Apr 2024 | 2.4800 | 2.5500 | 2.4300 | 2.4700 | 2.4700 | 853,600 |
09 Apr 2024 | 2.3400 | 2.4990 | 2.3400 | 2.4800 | 2.4800 | 423,100 |
08 Apr 2024 | 2.3200 | 2.4050 | 2.3000 | 2.3000 | 2.3000 | 294,400 |
05 Apr 2024 | 2.3000 | 2.3500 | 2.2900 | 2.3300 | 2.3300 | 168,300 |
04 Apr 2024 | 2.3700 | 2.3950 | 2.2900 | 2.3000 | 2.3000 | 297,300 |
03 Apr 2024 | 2.2300 | 2.3550 | 2.2300 | 2.3200 | 2.3200 | 350,400 |
02 Apr 2024 | 2.2900 | 2.3300 | 2.2500 | 2.2600 | 2.2600 | 487,100 |
01 Apr 2024 | 2.3600 | 2.3700 | 2.2700 | 2.3300 | 2.3300 | 349,600 |
28 Mar 2024 | 2.3600 | 2.4100 | 2.2850 | 2.3000 | 2.3000 | 462,800 |
27 Mar 2024 | 2.2300 | 2.3800 | 2.2300 | 2.3200 | 2.3200 | 593,600 |
26 Mar 2024 | 2.2300 | 2.3300 | 2.2300 | 2.2800 | 2.2800 | 525,800 |
25 Mar 2024 | 2.3200 | 2.3700 | 2.2300 | 2.2900 | 2.2900 | 647,800 |
22 Mar 2024 | 2.3500 | 2.3700 | 2.2600 | 2.3000 | 2.3000 | 740,800 |
21 Mar 2024 | 2.5600 | 2.6800 | 2.3340 | 2.4000 | 2.4000 | 2,420,100 |
20 Mar 2024 | 2.8900 | 2.9320 | 2.8100 | 2.8800 | 2.8800 | 625,000 |
19 Mar 2024 | 2.7400 | 2.8700 | 2.6600 | 2.8000 | 2.8000 | 508,700 |
18 Mar 2024 | 2.8500 | 2.8700 | 2.7280 | 2.7400 | 2.7400 | 400,100 |
15 Mar 2024 | 2.7800 | 2.8950 | 2.7100 | 2.8300 | 2.8300 | 600,500 |
14 Mar 2024 | 2.7400 | 2.8500 | 2.6650 | 2.7800 | 2.7800 | 721,400 |
13 Mar 2024 | 2.8800 | 3.0500 | 2.8300 | 2.8400 | 2.8400 | 1,370,400 |
12 Mar 2024 | 2.6500 | 2.9200 | 2.5550 | 2.9000 | 2.9000 | 1,895,600 |
11 Mar 2024 | 2.4700 | 2.6700 | 2.4600 | 2.5500 | 2.5500 | 1,064,200 |
08 Mar 2024 | 2.4600 | 2.5600 | 2.4000 | 2.4400 | 2.4400 | 254,300 |
07 Mar 2024 | 2.4500 | 2.4900 | 2.3700 | 2.4100 | 2.4100 | 360,100 |
06 Mar 2024 | 2.4800 | 2.6450 | 2.4600 | 2.4700 | 2.4700 | 725,500 |
05 Mar 2024 | 2.3600 | 2.4300 | 2.3500 | 2.4000 | 2.4000 | 346,200 |
04 Mar 2024 | 2.3700 | 2.4200 | 2.3450 | 2.4200 | 2.4200 | 556,600 |
01 Mar 2024 | 2.3700 | 2.4500 | 2.3600 | 2.3600 | 2.3600 | 584,300 |
29 Feb 2024 | 2.3400 | 2.3900 | 2.3000 | 2.3600 | 2.3600 | 472,100 |
28 Feb 2024 | 2.4400 | 2.4400 | 2.3100 | 2.3100 | 2.3100 | 500,400 |
27 Feb 2024 | 2.3800 | 2.4900 | 2.3800 | 2.4500 | 2.4500 | 443,300 |
26 Feb 2024 | 2.4300 | 2.4600 | 2.3400 | 2.3600 | 2.3600 | 356,100 |
23 Feb 2024 | 2.4900 | 2.4900 | 2.3400 | 2.4100 | 2.4100 | 531,300 |
22 Feb 2024 | 2.4500 | 2.4650 | 2.4100 | 2.4600 | 2.4600 | 304,900 |
21 Feb 2024 | 2.3800 | 2.4590 | 2.3700 | 2.4000 | 2.4000 | 340,600 |
20 Feb 2024 | 2.4850 | 2.5200 | 2.3300 | 2.3600 | 2.3600 | 461,400 |
16 Feb 2024 | 2.5600 | 2.5900 | 2.4580 | 2.5000 | 2.5000 | 613,600 |
15 Feb 2024 | 2.4900 | 2.5400 | 2.4600 | 2.4900 | 2.4900 | 236,500 |
14 Feb 2024 | 2.3800 | 2.5000 | 2.3700 | 2.4500 | 2.4500 | 535,600 |
13 Feb 2024 | 2.4900 | 2.5150 | 2.3400 | 2.3400 | 2.3400 | 594,300 |
12 Feb 2024 | 2.3600 | 2.5550 | 2.3600 | 2.5500 | 2.5500 | 739,900 |
09 Feb 2024 | 2.3600 | 2.3700 | 2.2850 | 2.3500 | 2.3500 | 415,900 |
08 Feb 2024 | 2.3700 | 2.3700 | 2.2800 | 2.3300 | 2.3300 | 687,700 |
07 Feb 2024 | 2.3400 | 2.3850 | 2.3000 | 2.3400 | 2.3400 | 978,300 |
06 Feb 2024 | 2.2900 | 2.4100 | 2.2300 | 2.4000 | 2.4000 | 1,329,200 |
05 Feb 2024 | 2.1500 | 2.1900 | 2.0800 | 2.0900 | 2.0900 | 384,800 |
02 Feb 2024 | 2.1700 | 2.2000 | 2.1100 | 2.1400 | 2.1400 | 476,000 |
01 Feb 2024 | 2.3000 | 2.3500 | 2.2100 | 2.2200 | 2.2200 | 1,152,800 |
31 Jan 2024 | 2.2100 | 2.3380 | 2.1900 | 2.2100 | 2.2100 | 752,400 |
30 Jan 2024 | 2.2700 | 2.3050 | 2.2100 | 2.2100 | 2.2100 | 379,300 |
29 Jan 2024 | 2.4200 | 2.4200 | 2.2500 | 2.3400 | 2.3400 | 518,300 |
26 Jan 2024 | 2.4500 | 2.4900 | 2.3200 | 2.3600 | 2.3600 | 817,100 |
25 Jan 2024 | 2.6100 | 2.6700 | 2.4410 | 2.4600 | 2.4600 | 1,279,200 |
24 Jan 2024 | 2.4300 | 2.6700 | 2.3200 | 2.6400 | 2.6400 | 3,026,400 |
23 Jan 2024 | 2.2100 | 2.3200 | 2.1200 | 2.2500 | 2.2500 | 1,412,500 |
22 Jan 2024 | 1.9700 | 2.0950 | 1.9200 | 2.0700 | 2.0700 | 275,100 |
19 Jan 2024 | 1.9800 | 2.0800 | 1.9400 | 2.0700 | 2.0700 | 507,400 |
18 Jan 2024 | 2.0100 | 2.1200 | 1.9800 | 2.0300 | 2.0300 | 680,000 |
17 Jan 2024 | 2.0300 | 2.0300 | 1.9000 | 1.9700 | 1.9700 | 1,363,000 |
16 Jan 2024 | 2.2100 | 2.2200 | 2.0900 | 2.0900 | 2.0900 | 717,400 |
12 Jan 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2400 | 2.2400 | 307,400 |
11 Jan 2024 | 2.3000 | 2.3040 | 2.2200 | 2.2400 | 2.2400 | 450,300 |
10 Jan 2024 | 2.2600 | 2.3000 | 2.2250 | 2.2700 | 2.2700 | 779,200 |
09 Jan 2024 | 2.3300 | 2.3650 | 2.2500 | 2.2700 | 2.2700 | 773,400 |
08 Jan 2024 | 2.3600 | 2.4500 | 2.3200 | 2.3900 | 2.3900 | 503,100 |
05 Jan 2024 | 2.5000 | 2.5400 | 2.4000 | 2.4000 | 2.4000 | 766,200 |
04 Jan 2024 | 2.5700 | 2.5850 | 2.4600 | 2.5100 | 2.5100 | 956,600 |
03 Jan 2024 | 2.6300 | 2.6570 | 2.5700 | 2.5800 | 2.5800 | 736,600 |
02 Jan 2024 | 2.7000 | 2.7050 | 2.6250 | 2.6400 | 2.6400 | 443,000 |
29 Dec 2023 | 2.7200 | 2.7790 | 2.7090 | 2.7400 | 2.7400 | 438,800 |
28 Dec 2023 | 2.6800 | 2.7890 | 2.6700 | 2.7300 | 2.7300 | 592,900 |
27 Dec 2023 | 2.8800 | 2.9200 | 2.6200 | 2.6200 | 2.6200 | 2,252,600 |
26 Dec 2023 | 2.8400 | 2.9100 | 2.8100 | 2.8600 | 2.8600 | 443,900 |
22 Dec 2023 | 2.8400 | 2.9600 | 2.8100 | 2.8200 | 2.8200 | 767,800 |
21 Dec 2023 | 2.8200 | 2.9300 | 2.7900 | 2.9300 | 2.9300 | 632,300 |
20 Dec 2023 | 2.8600 | 2.9000 | 2.7700 | 2.7800 | 2.7800 | 609,200 |
19 Dec 2023 | 2.9500 | 2.9900 | 2.8800 | 2.9000 | 2.9000 | 893,700 |
18 Dec 2023 | 2.9700 | 3.0590 | 2.8700 | 2.9400 | 2.9400 | 918,000 |
15 Dec 2023 | 2.9900 | 3.0300 | 2.9300 | 2.9700 | 2.9700 | 610,400 |
14 Dec 2023 | 2.8600 | 2.9900 | 2.8600 | 2.9500 | 2.9500 | 628,900 |
13 Dec 2023 | 2.8000 | 2.9100 | 2.7300 | 2.8600 | 2.8600 | 352,200 |
12 Dec 2023 | 2.8300 | 2.8700 | 2.8090 | 2.8300 | 2.8300 | 326,200 |
11 Dec 2023 | 2.8900 | 2.9000 | 2.8300 | 2.8500 | 2.8500 | 245,300 |
08 Dec 2023 | 2.8400 | 2.9900 | 2.8000 | 2.9300 | 2.9300 | 944,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |