Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.7600 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 22,386 |
30 Apr 2024 | 2.7900 | 2.7900 | 2.7600 | 2.7800 | 2.7800 | 8,221 |
29 Apr 2024 | 2.7700 | 2.8200 | 2.7300 | 2.7700 | 2.7700 | 27,830 |
26 Apr 2024 | 2.7800 | 2.7900 | 2.7300 | 2.7300 | 2.7300 | 951 |
25 Apr 2024 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | 2.7500 | 2,625 |
24 Apr 2024 | 2.7600 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 12,702 |
23 Apr 2024 | 2.7900 | 2.7900 | 2.7600 | 2.7800 | 2.7800 | 1,074 |
22 Apr 2024 | 2.7500 | 2.7800 | 2.7300 | 2.7800 | 2.7800 | 12,626 |
19 Apr 2024 | 2.7700 | 2.7800 | 2.7500 | 2.7700 | 2.7700 | 4,864 |
18 Apr 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7800 | 2.7800 | 1,685 |
17 Apr 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 8,864 |
16 Apr 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7900 | 2.7900 | 5,426 |
15 Apr 2024 | 2.7700 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 9,780 |
12 Apr 2024 | 2.8100 | 2.8100 | 2.7700 | 2.7800 | 2.7800 | 4,463 |
11 Apr 2024 | 2.7800 | 2.8100 | 2.7800 | 2.8100 | 2.8100 | 7,881 |
10 Apr 2024 | 2.8100 | 2.8100 | 2.8000 | 2.8100 | 2.8100 | 269 |
09 Apr 2024 | 2.7700 | 2.8100 | 2.7500 | 2.8000 | 2.8000 | 8,393 |
08 Apr 2024 | 2.7900 | 2.8100 | 2.7400 | 2.7900 | 2.7900 | 8,965 |
05 Apr 2024 | 2.7600 | 2.7900 | 2.6900 | 2.7800 | 2.7800 | 14,699 |
04 Apr 2024 | 2.7800 | 2.8100 | 2.7600 | 2.7900 | 2.7900 | 4,819 |
03 Apr 2024 | 2.7900 | 2.8100 | 2.7800 | 2.8100 | 2.8100 | 3,449 |
02 Apr 2024 | 2.7500 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 4,057 |
28 Mar 2024 | 2.7500 | 2.8200 | 2.7500 | 2.7700 | 2.7700 | 5,906 |
27 Mar 2024 | 2.7600 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 4,362 |
26 Mar 2024 | 2.7800 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 11,930 |
25 Mar 2024 | 2.8600 | 2.8600 | 2.7700 | 2.7800 | 2.7800 | 15,916 |
22 Mar 2024 | 2.7700 | 2.8500 | 2.7700 | 2.8500 | 2.8500 | 20,575 |
21 Mar 2024 | 2.7900 | 2.8400 | 2.7600 | 2.8000 | 2.8000 | 20,121 |
20 Mar 2024 | 2.8400 | 2.8700 | 2.8000 | 2.8300 | 2.8300 | 35,254 |
19 Mar 2024 | 2.8300 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 5,833 |
18 Mar 2024 | 2.8800 | 2.8900 | 2.7800 | 2.8000 | 2.8000 | 81,956 |
15 Mar 2024 | 2.8200 | 2.9000 | 2.8200 | 2.8800 | 2.8800 | 37,035 |
14 Mar 2024 | 2.8500 | 2.9000 | 2.7900 | 2.8200 | 2.8200 | 42,895 |
13 Mar 2024 | 2.8700 | 2.8700 | 2.7700 | 2.8100 | 2.8100 | 20,728 |
12 Mar 2024 | 2.7800 | 2.8700 | 2.7500 | 2.8700 | 2.8700 | 9,647 |
11 Mar 2024 | 2.8100 | 2.8400 | 2.6800 | 2.7800 | 2.7800 | 38,088 |
08 Mar 2024 | 2.8500 | 2.8800 | 2.8100 | 2.8100 | 2.8100 | 18,934 |
07 Mar 2024 | 2.8800 | 2.8900 | 2.8400 | 2.8900 | 2.8900 | 9,465 |
06 Mar 2024 | 2.9000 | 2.9100 | 2.8500 | 2.8900 | 2.8900 | 10,767 |
05 Mar 2024 | 2.8800 | 2.9100 | 2.8800 | 2.8800 | 2.8800 | 4,501 |
04 Mar 2024 | 2.9500 | 2.9500 | 2.8900 | 2.8900 | 2.8900 | 18,642 |
01 Mar 2024 | 2.9400 | 2.9500 | 2.9100 | 2.9300 | 2.9300 | 16,846 |
29 Feb 2024 | 2.8900 | 2.9700 | 2.8900 | 2.9400 | 2.9400 | 38,958 |
28 Feb 2024 | 2.9200 | 2.9300 | 2.8700 | 2.9300 | 2.9300 | 34,768 |
27 Feb 2024 | 2.9500 | 2.9500 | 2.8700 | 2.9000 | 2.9000 | 36,247 |
26 Feb 2024 | 2.8700 | 2.9300 | 2.8300 | 2.9000 | 2.9000 | 75,885 |
23 Feb 2024 | 2.9000 | 2.9100 | 2.8500 | 2.9000 | 2.9000 | 44,976 |
22 Feb 2024 | 2.8900 | 3.0400 | 2.8300 | 2.8900 | 2.8900 | 393,036 |
21 Feb 2024 | 2.8600 | 2.9200 | 2.8300 | 2.8900 | 2.8900 | 140,118 |
20 Feb 2024 | 2.7700 | 2.8000 | 2.7400 | 2.8000 | 2.8000 | 25,146 |
19 Feb 2024 | 2.8000 | 2.8100 | 2.7300 | 2.7500 | 2.7500 | 40,892 |
16 Feb 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7200 | 2.7200 | 38,697 |
15 Feb 2024 | 2.6800 | 2.7800 | 2.6800 | 2.7800 | 2.7800 | 44,634 |
14 Feb 2024 | 2.6600 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 22,930 |
13 Feb 2024 | 2.6800 | 2.7200 | 2.6700 | 2.6700 | 2.6700 | 31,121 |
12 Feb 2024 | 2.5600 | 2.7000 | 2.5600 | 2.6900 | 2.6900 | 34,586 |
09 Feb 2024 | 2.6200 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 33,310 |
08 Feb 2024 | 2.5600 | 2.6500 | 2.5600 | 2.6500 | 2.6500 | 19,383 |
07 Feb 2024 | 2.5600 | 2.5800 | 2.5300 | 2.5800 | 2.5800 | 32,470 |
06 Feb 2024 | 2.5900 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 27,416 |
05 Feb 2024 | 2.5500 | 2.5800 | 2.5300 | 2.5800 | 2.5800 | 32,434 |
02 Feb 2024 | 2.5300 | 2.6200 | 2.5200 | 2.5600 | 2.5600 | 64,814 |
01 Feb 2024 | 2.4900 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 85,782 |
31 Jan 2024 | 2.5000 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 27,000 |
30 Jan 2024 | 2.5000 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 10,100 |
29 Jan 2024 | 2.5400 | 2.5400 | 2.4800 | 2.5100 | 2.5100 | 36,887 |
26 Jan 2024 | 2.5300 | 2.5600 | 2.5000 | 2.5400 | 2.5400 | 435,843 |
25 Jan 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5600 | 2.5600 | 20,505 |
24 Jan 2024 | 2.4500 | 2.6400 | 2.4500 | 2.5600 | 2.5600 | 71,200 |
23 Jan 2024 | 2.4100 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 15,932 |
22 Jan 2024 | 2.3900 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 23,193 |
19 Jan 2024 | 2.3800 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 13,526 |
18 Jan 2024 | 2.3500 | 2.3700 | 2.3400 | 2.3500 | 2.3500 | 27,207 |
17 Jan 2024 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | 2.3500 | 2,173 |
16 Jan 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3500 | 2.3500 | 18,800 |
15 Jan 2024 | 2.3700 | 2.3700 | 2.3500 | 2.3500 | 2.3500 | 18,083 |
12 Jan 2024 | 2.3500 | 2.4000 | 2.3400 | 2.3800 | 2.3800 | 44,441 |
11 Jan 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3500 | 2.3500 | 13,685 |
10 Jan 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3500 | 2.3500 | 42,126 |
09 Jan 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3500 | 2.3500 | 30,104 |
08 Jan 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 17,860 |
05 Jan 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1,500 |
04 Jan 2024 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | 2.3400 | 7,464 |
03 Jan 2024 | 2.3500 | 2.4300 | 2.3400 | 2.3400 | 2.3400 | 77,244 |
02 Jan 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3500 | 2.3500 | 63,306 |
29 Dec 2023 | 2.3300 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 21,617 |
28 Dec 2023 | 2.3400 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 7,821 |
27 Dec 2023 | 2.3300 | 2.3400 | 2.3100 | 2.3400 | 2.3400 | 7,382 |
22 Dec 2023 | 2.3400 | 2.3400 | 2.3000 | 2.3300 | 2.3300 | 29,341 |
21 Dec 2023 | 2.3400 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 13,983 |
20 Dec 2023 | 2.3300 | 2.4000 | 2.3300 | 2.3400 | 2.3400 | 63,705 |
19 Dec 2023 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 4,108 |
18 Dec 2023 | 2.3300 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 17,249 |
15 Dec 2023 | 2.3200 | 2.3400 | 2.3100 | 2.3300 | 2.3300 | 13,183 |
14 Dec 2023 | 2.3300 | 2.3300 | 2.3200 | 2.3200 | 2.3200 | 14,638 |
13 Dec 2023 | 2.3300 | 2.3300 | 2.3100 | 2.3200 | 2.3200 | 40,314 |
12 Dec 2023 | 2.3400 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 7,080 |
11 Dec 2023 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 3,325 |
08 Dec 2023 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 6,781 |
07 Dec 2023 | 2.3200 | 2.3400 | 2.3100 | 2.3400 | 2.3400 | 19,510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |