Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.7500 | 3.1700 | 2.6900 | 2.8300 | 2.8300 | 20,000 |
09 May 2024 | 2.7300 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 3,300 |
08 May 2024 | 2.6800 | 2.7800 | 2.6800 | 2.7800 | 2.7800 | 4,000 |
07 May 2024 | 2.7100 | 2.7600 | 2.6900 | 2.7600 | 2.7600 | 15,800 |
06 May 2024 | 2.8200 | 2.8400 | 2.7000 | 2.7600 | 2.7600 | 13,500 |
03 May 2024 | 2.7900 | 2.7900 | 2.7000 | 2.7900 | 2.7900 | 10,100 |
02 May 2024 | 2.6100 | 2.7500 | 2.4100 | 2.7400 | 2.7400 | 27,700 |
01 May 2024 | 2.6000 | 2.7300 | 2.6000 | 2.6300 | 2.6300 | 5,200 |
30 Apr 2024 | 2.7200 | 2.8400 | 2.6900 | 2.8400 | 2.8400 | 7,000 |
29 Apr 2024 | 2.7300 | 2.8400 | 2.7000 | 2.7000 | 2.7000 | 4,700 |
26 Apr 2024 | 2.6000 | 2.7500 | 2.6000 | 2.7500 | 2.7500 | 4,600 |
25 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 700 |
24 Apr 2024 | 2.8200 | 2.8300 | 2.6300 | 2.6300 | 2.6300 | 9,200 |
23 Apr 2024 | 2.6600 | 2.9200 | 2.5600 | 2.8000 | 2.8000 | 24,000 |
22 Apr 2024 | 2.6600 | 2.6800 | 2.6000 | 2.6800 | 2.6800 | 5,500 |
19 Apr 2024 | 2.4000 | 2.7000 | 2.4000 | 2.6000 | 2.6000 | 30,800 |
18 Apr 2024 | 2.4000 | 2.5100 | 2.4000 | 2.4300 | 2.4300 | 6,600 |
17 Apr 2024 | 2.5000 | 2.7100 | 2.3900 | 2.4000 | 2.4000 | 18,600 |
16 Apr 2024 | 2.4500 | 2.4700 | 2.3900 | 2.4000 | 2.4000 | 3,100 |
15 Apr 2024 | 2.5000 | 2.5000 | 2.4300 | 2.4400 | 2.4400 | 6,400 |
12 Apr 2024 | 2.5900 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 3,700 |
11 Apr 2024 | 2.5600 | 2.5800 | 2.5100 | 2.5100 | 2.5100 | 700 |
10 Apr 2024 | 2.5600 | 2.5700 | 2.4800 | 2.4900 | 2.4900 | 2,600 |
09 Apr 2024 | 2.5800 | 2.7300 | 2.5800 | 2.6300 | 2.6300 | 3,900 |
08 Apr 2024 | 2.4600 | 2.5800 | 2.4600 | 2.5400 | 2.5400 | 2,300 |
05 Apr 2024 | 2.5800 | 2.6600 | 2.5000 | 2.6300 | 2.6300 | 11,800 |
04 Apr 2024 | 2.6500 | 2.7500 | 2.6300 | 2.6300 | 2.6300 | 5,700 |
03 Apr 2024 | 2.3900 | 2.7200 | 2.3900 | 2.6700 | 2.6700 | 15,300 |
02 Apr 2024 | 2.4400 | 2.4900 | 2.4200 | 2.4300 | 2.4300 | 6,500 |
01 Apr 2024 | 2.4300 | 2.8600 | 2.4300 | 2.4700 | 2.4700 | 42,600 |
28 Mar 2024 | 2.3900 | 2.5500 | 2.3900 | 2.5000 | 2.5000 | 15,400 |
27 Mar 2024 | 2.4900 | 2.4900 | 2.4300 | 2.4300 | 2.4300 | 1,000 |
26 Mar 2024 | 2.5500 | 2.5500 | 2.4000 | 2.4600 | 2.4600 | 3,500 |
25 Mar 2024 | 2.5500 | 2.5500 | 2.5400 | 2.5500 | 2.5500 | 1,400 |
22 Mar 2024 | 2.5800 | 2.7300 | 2.5100 | 2.5700 | 2.5700 | 12,400 |
21 Mar 2024 | 2.7900 | 2.7900 | 2.4500 | 2.6800 | 2.6800 | 19,400 |
20 Mar 2024 | 2.7000 | 3.0500 | 2.6400 | 2.7200 | 2.7200 | 13,300 |
19 Mar 2024 | 2.6900 | 2.7500 | 2.6400 | 2.6400 | 2.6400 | 5,800 |
18 Mar 2024 | 2.7100 | 2.8200 | 2.6500 | 2.6800 | 2.6800 | 11,600 |
15 Mar 2024 | 2.8000 | 2.9200 | 2.6000 | 2.7900 | 2.7900 | 47,800 |
14 Mar 2024 | 2.5900 | 3.9000 | 2.5900 | 3.0000 | 3.0000 | 458,300 |
13 Mar 2024 | 2.5800 | 2.5900 | 2.5400 | 2.5400 | 2.5400 | 1,800 |
12 Mar 2024 | 2.7500 | 2.7500 | 2.5400 | 2.6400 | 2.6400 | 3,800 |
11 Mar 2024 | 2.7000 | 2.7800 | 2.5500 | 2.6100 | 2.6100 | 4,700 |
08 Mar 2024 | 2.5500 | 2.6000 | 2.3800 | 2.6000 | 2.6000 | 7,300 |
07 Mar 2024 | 2.6000 | 2.6000 | 2.3900 | 2.5400 | 2.5400 | 5,600 |
06 Mar 2024 | 2.5200 | 2.8300 | 2.5200 | 2.5200 | 2.5200 | 4,900 |
05 Mar 2024 | 2.3000 | 2.6700 | 2.3000 | 2.5600 | 2.5600 | 26,200 |
04 Mar 2024 | 2.4300 | 2.4300 | 2.3000 | 2.3200 | 2.3200 | 5,600 |
01 Mar 2024 | 2.3500 | 2.4500 | 2.3200 | 2.4300 | 2.4300 | 8,600 |
29 Feb 2024 | 2.3800 | 2.4800 | 2.3800 | 2.4000 | 2.4000 | 2,100 |
28 Feb 2024 | 2.4900 | 2.5700 | 2.3800 | 2.4100 | 2.4100 | 13,900 |
27 Feb 2024 | 2.6400 | 2.7200 | 2.4700 | 2.5100 | 2.5100 | 22,100 |
26 Feb 2024 | 2.5100 | 2.6800 | 2.5000 | 2.5200 | 2.5200 | 9,600 |
23 Feb 2024 | 2.6000 | 2.7100 | 2.4900 | 2.5000 | 2.5000 | 13,200 |
22 Feb 2024 | 2.6000 | 2.7000 | 2.4500 | 2.6000 | 2.6000 | 21,400 |
21 Feb 2024 | 2.6300 | 2.6500 | 2.5200 | 2.5900 | 2.5900 | 5,100 |
20 Feb 2024 | 2.8400 | 2.8800 | 2.3500 | 2.6600 | 2.6600 | 48,400 |
16 Feb 2024 | 3.2300 | 3.2400 | 2.5300 | 2.8400 | 2.8400 | 72,500 |
15 Feb 2024 | 2.7000 | 3.1800 | 2.2600 | 3.1800 | 3.1800 | 263,600 |
14 Feb 2024 | 2.3600 | 2.4800 | 2.2600 | 2.3000 | 2.3000 | 5,000 |
13 Feb 2024 | 2.4000 | 2.6500 | 2.2100 | 2.2600 | 2.2600 | 15,300 |
12 Feb 2024 | 2.4100 | 2.5000 | 2.2700 | 2.3900 | 2.3900 | 7,100 |
09 Feb 2024 | 2.5000 | 2.6100 | 2.4000 | 2.5400 | 2.5400 | 5,500 |
08 Feb 2024 | 2.5600 | 2.7700 | 2.3000 | 2.6300 | 2.6300 | 14,100 |
07 Feb 2024 | 2.2400 | 2.5900 | 2.2000 | 2.5100 | 2.5100 | 3,100 |
06 Feb 2024 | 2.5100 | 2.5800 | 2.1800 | 2.2700 | 2.2700 | 24,200 |
05 Feb 2024 | 2.5600 | 2.5600 | 2.2500 | 2.2800 | 2.2800 | 17,600 |
02 Feb 2024 | 2.6500 | 2.6700 | 2.5100 | 2.5500 | 2.5500 | 11,000 |
01 Feb 2024 | 2.6300 | 2.7200 | 2.6300 | 2.7200 | 2.7200 | 3,800 |
31 Jan 2024 | 2.6200 | 2.8000 | 2.6200 | 2.6900 | 2.6900 | 2,900 |
30 Jan 2024 | 2.7500 | 2.7500 | 2.6200 | 2.6800 | 2.6800 | 3,000 |
29 Jan 2024 | 2.7200 | 2.8000 | 2.7200 | 2.7400 | 2.7400 | 800 |
26 Jan 2024 | 3.0000 | 3.0000 | 2.7700 | 2.7700 | 2.7700 | 3,700 |
25 Jan 2024 | 2.8200 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 2,100 |
24 Jan 2024 | 2.8600 | 2.9400 | 2.7400 | 2.8200 | 2.8200 | 2,200 |
23 Jan 2024 | 2.9600 | 2.9600 | 2.7800 | 2.7800 | 2.7800 | 10,000 |
22 Jan 2024 | 2.8100 | 2.9000 | 2.8100 | 2.8300 | 2.8300 | 2,800 |
19 Jan 2024 | 2.7000 | 2.8800 | 2.6800 | 2.8800 | 2.8800 | 1,600 |
18 Jan 2024 | 2.6600 | 2.7000 | 2.6600 | 2.7000 | 2.7000 | 700 |
17 Jan 2024 | 2.7500 | 2.7500 | 2.6200 | 2.6600 | 2.6600 | 6,000 |
16 Jan 2024 | 2.7800 | 2.8100 | 2.7700 | 2.8000 | 2.8000 | 2,500 |
12 Jan 2024 | 2.9200 | 2.9200 | 2.8200 | 2.8700 | 2.8700 | 2,100 |
11 Jan 2024 | 2.9100 | 2.9500 | 2.8500 | 2.8900 | 2.8900 | 9,600 |
10 Jan 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 3,000 |
09 Jan 2024 | 3.0600 | 3.0600 | 2.9000 | 2.9000 | 2.9000 | 8,500 |
08 Jan 2024 | 3.0800 | 3.1300 | 3.0300 | 3.1100 | 3.1100 | 3,500 |
05 Jan 2024 | 3.1300 | 3.1400 | 3.0800 | 3.1300 | 3.1300 | 3,400 |
04 Jan 2024 | 3.1100 | 3.1400 | 3.0300 | 3.1200 | 3.1200 | 8,700 |
03 Jan 2024 | 3.0700 | 3.1400 | 3.0000 | 3.1000 | 3.1000 | 8,700 |
02 Jan 2024 | 3.1500 | 3.1500 | 3.0100 | 3.0700 | 3.0700 | 16,100 |
29 Dec 2023 | 3.1300 | 3.1700 | 3.1000 | 3.1400 | 3.1400 | 10,200 |
28 Dec 2023 | 3.0700 | 3.2400 | 3.0700 | 3.2400 | 3.2400 | 15,300 |
27 Dec 2023 | 3.2000 | 3.2300 | 3.0800 | 3.2200 | 3.2200 | 24,200 |
26 Dec 2023 | 3.1700 | 3.2000 | 3.1100 | 3.1600 | 3.1600 | 24,000 |
22 Dec 2023 | 3.2300 | 3.3800 | 3.1500 | 3.2300 | 3.2300 | 16,700 |
21 Dec 2023 | 3.2400 | 3.3700 | 3.2300 | 3.2600 | 3.2600 | 3,400 |
20 Dec 2023 | 3.2500 | 3.3300 | 3.2500 | 3.2900 | 3.2900 | 3,700 |
19 Dec 2023 | 3.3400 | 3.4600 | 3.2800 | 3.3300 | 3.3300 | 2,200 |
18 Dec 2023 | 3.2300 | 3.4100 | 3.2300 | 3.3400 | 3.3400 | 5,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |