Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.1200 | 2.1500 | 2.0300 | 2.1500 | 2.1500 | 511,660 |
01 May 2024 | 1.9700 | 2.1500 | 1.9600 | 2.0600 | 2.0600 | 1,385,600 |
30 Apr 2024 | 2.0500 | 2.0880 | 1.9600 | 1.9600 | 1.9600 | 1,380,900 |
29 Apr 2024 | 2.0400 | 2.1400 | 2.0400 | 2.0700 | 2.0700 | 900,900 |
26 Apr 2024 | 1.9600 | 2.0600 | 1.9300 | 2.0400 | 2.0400 | 907,200 |
25 Apr 2024 | 2.0300 | 2.0300 | 1.9100 | 1.9300 | 1.9300 | 2,220,100 |
24 Apr 2024 | 2.1900 | 2.2100 | 2.0200 | 2.0200 | 2.0200 | 879,500 |
23 Apr 2024 | 2.1400 | 2.2450 | 2.1000 | 2.1800 | 2.1800 | 811,800 |
22 Apr 2024 | 2.0700 | 2.1900 | 2.0400 | 2.1800 | 2.1800 | 1,499,500 |
19 Apr 2024 | 2.0200 | 2.0900 | 1.9500 | 2.0700 | 2.0700 | 2,879,700 |
18 Apr 2024 | 2.1500 | 2.1850 | 1.9900 | 2.0000 | 2.0000 | 1,918,200 |
17 Apr 2024 | 2.1700 | 2.2200 | 2.1200 | 2.1500 | 2.1500 | 1,257,400 |
16 Apr 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 1,375,300 |
15 Apr 2024 | 2.2100 | 2.2400 | 2.1400 | 2.2000 | 2.2000 | 2,201,000 |
12 Apr 2024 | 2.3800 | 2.4250 | 2.2000 | 2.2300 | 2.2300 | 2,042,500 |
11 Apr 2024 | 2.4600 | 2.5200 | 2.3250 | 2.4100 | 2.4100 | 1,761,800 |
10 Apr 2024 | 2.3600 | 2.4600 | 2.3100 | 2.4500 | 2.4500 | 1,633,400 |
09 Apr 2024 | 2.5300 | 2.6100 | 2.4600 | 2.4700 | 2.4700 | 1,435,300 |
08 Apr 2024 | 2.4500 | 2.5500 | 2.4300 | 2.5100 | 2.5100 | 2,110,700 |
05 Apr 2024 | 2.3300 | 2.4750 | 2.2500 | 2.4300 | 2.4300 | 1,470,600 |
04 Apr 2024 | 2.4100 | 2.4500 | 2.3000 | 2.3300 | 2.3300 | 1,501,100 |
03 Apr 2024 | 2.3400 | 2.4850 | 2.3000 | 2.3800 | 2.3800 | 2,692,300 |
02 Apr 2024 | 2.3400 | 2.3700 | 2.2700 | 2.3600 | 2.3600 | 1,533,800 |
01 Apr 2024 | 2.4000 | 2.4200 | 2.3000 | 2.4000 | 2.4000 | 1,771,800 |
28 Mar 2024 | 2.4200 | 2.5100 | 2.3600 | 2.3900 | 2.3900 | 2,098,700 |
27 Mar 2024 | 2.3200 | 2.4400 | 2.2800 | 2.4200 | 2.4200 | 2,584,000 |
26 Mar 2024 | 2.3200 | 2.3900 | 2.2850 | 2.3000 | 2.3000 | 4,936,900 |
25 Mar 2024 | 2.3300 | 2.4000 | 2.2600 | 2.2800 | 2.2800 | 1,921,100 |
22 Mar 2024 | 2.4800 | 2.4900 | 2.3200 | 2.3300 | 2.3300 | 2,085,000 |
21 Mar 2024 | 2.5200 | 2.6400 | 2.4700 | 2.5100 | 2.5100 | 3,270,200 |
20 Mar 2024 | 2.4000 | 2.5550 | 2.3500 | 2.4800 | 2.4800 | 3,858,900 |
19 Mar 2024 | 2.2100 | 2.4800 | 2.1800 | 2.4500 | 2.4500 | 3,412,700 |
18 Mar 2024 | 2.2200 | 2.2600 | 2.1350 | 2.2200 | 2.2200 | 2,545,300 |
15 Mar 2024 | 2.1800 | 2.2800 | 2.1700 | 2.2200 | 2.2200 | 3,529,700 |
14 Mar 2024 | 2.1000 | 2.5500 | 2.0500 | 2.1700 | 2.1700 | 6,164,000 |
13 Mar 2024 | 2.2500 | 2.3800 | 2.1700 | 2.3000 | 2.3000 | 3,054,300 |
12 Mar 2024 | 2.2800 | 2.3550 | 2.2200 | 2.2400 | 2.2400 | 2,214,000 |
11 Mar 2024 | 2.3700 | 2.4500 | 2.2400 | 2.2700 | 2.2700 | 1,912,000 |
08 Mar 2024 | 2.2300 | 2.5500 | 2.2300 | 2.3900 | 2.3900 | 5,087,500 |
07 Mar 2024 | 2.2200 | 2.2450 | 2.1300 | 2.2100 | 2.2100 | 3,019,700 |
06 Mar 2024 | 2.2300 | 2.3200 | 2.1900 | 2.2100 | 2.2100 | 1,893,000 |
05 Mar 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 2,085,000 |
04 Mar 2024 | 2.5400 | 2.5400 | 2.2500 | 2.2700 | 2.2700 | 3,087,500 |
01 Mar 2024 | 2.3300 | 2.4650 | 2.2700 | 2.4100 | 2.4100 | 2,291,700 |
29 Feb 2024 | 2.4100 | 2.4400 | 2.2600 | 2.2800 | 2.2800 | 3,681,300 |
28 Feb 2024 | 2.5700 | 2.5850 | 2.3500 | 2.3600 | 2.3600 | 3,115,900 |
27 Feb 2024 | 2.5400 | 2.6300 | 2.4700 | 2.6200 | 2.6200 | 2,785,100 |
26 Feb 2024 | 2.5600 | 2.6500 | 2.4300 | 2.5000 | 2.5000 | 2,563,300 |
23 Feb 2024 | 2.5000 | 2.6000 | 2.4200 | 2.5800 | 2.5800 | 1,906,900 |
22 Feb 2024 | 2.5000 | 2.5350 | 2.4200 | 2.4700 | 2.4700 | 1,983,400 |
21 Feb 2024 | 2.5200 | 2.5800 | 2.4150 | 2.4800 | 2.4800 | 1,710,400 |
20 Feb 2024 | 2.6800 | 2.7800 | 2.5900 | 2.5900 | 2.5900 | 1,833,000 |
16 Feb 2024 | 2.8200 | 2.8500 | 2.7300 | 2.7600 | 2.7600 | 1,865,600 |
15 Feb 2024 | 2.7300 | 2.8700 | 2.6750 | 2.8500 | 2.8500 | 2,869,700 |
14 Feb 2024 | 2.6400 | 2.7200 | 2.5600 | 2.7200 | 2.7200 | 1,750,500 |
13 Feb 2024 | 2.6000 | 2.6890 | 2.5000 | 2.5600 | 2.5600 | 2,912,700 |
12 Feb 2024 | 2.6000 | 2.8400 | 2.5730 | 2.8200 | 2.8200 | 3,259,100 |
09 Feb 2024 | 2.3600 | 2.6600 | 2.3500 | 2.6200 | 2.6200 | 4,120,600 |
08 Feb 2024 | 2.3500 | 2.3900 | 2.2500 | 2.3800 | 2.3800 | 2,313,100 |
07 Feb 2024 | 2.2900 | 2.3400 | 2.2200 | 2.3200 | 2.3200 | 5,224,300 |
06 Feb 2024 | 2.0100 | 2.3300 | 1.9700 | 2.3200 | 2.3200 | 4,256,000 |
05 Feb 2024 | 1.9900 | 2.0800 | 1.9250 | 2.0200 | 2.0200 | 3,513,100 |
02 Feb 2024 | 2.0300 | 2.0990 | 1.9300 | 2.0600 | 2.0600 | 3,977,800 |
01 Feb 2024 | 2.1500 | 2.2050 | 2.0800 | 2.0900 | 2.0900 | 3,470,800 |
31 Jan 2024 | 2.2800 | 2.3400 | 2.1500 | 2.1500 | 2.1500 | 4,241,400 |
30 Jan 2024 | 2.2800 | 2.3300 | 2.1700 | 2.3100 | 2.3100 | 6,887,300 |
29 Jan 2024 | 2.3100 | 2.3790 | 2.2350 | 2.3000 | 2.3000 | 4,238,400 |
26 Jan 2024 | 2.3600 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 1,622,500 |
25 Jan 2024 | 2.3300 | 2.4100 | 2.2300 | 2.3700 | 2.3700 | 3,572,400 |
24 Jan 2024 | 2.3900 | 2.5000 | 2.2950 | 2.3000 | 2.3000 | 6,299,200 |
23 Jan 2024 | 2.6000 | 2.6300 | 2.3300 | 2.4000 | 2.4000 | 6,807,400 |
22 Jan 2024 | 2.7300 | 2.9700 | 2.4600 | 2.5800 | 2.5800 | 22,499,400 |
19 Jan 2024 | 2.5200 | 2.5600 | 2.3600 | 2.4400 | 2.4400 | 6,942,600 |
18 Jan 2024 | 2.5200 | 2.5250 | 2.3300 | 2.4000 | 2.4000 | 3,093,100 |
17 Jan 2024 | 2.3200 | 2.5100 | 2.3000 | 2.4600 | 2.4600 | 5,946,500 |
16 Jan 2024 | 2.5200 | 2.5400 | 2.3300 | 2.3500 | 2.3500 | 4,675,200 |
12 Jan 2024 | 2.5900 | 2.7300 | 2.5300 | 2.5700 | 2.5700 | 3,548,700 |
11 Jan 2024 | 2.8000 | 2.8100 | 2.6000 | 2.6200 | 2.6200 | 5,588,100 |
10 Jan 2024 | 2.9800 | 2.9900 | 2.7100 | 2.8600 | 2.8600 | 12,747,400 |
09 Jan 2024 | 3.0600 | 3.1300 | 2.9100 | 2.9800 | 2.9800 | 4,694,500 |
08 Jan 2024 | 2.8700 | 3.1000 | 2.7300 | 3.0800 | 3.0800 | 5,201,400 |
05 Jan 2024 | 2.8900 | 3.0200 | 2.7400 | 2.8700 | 2.8700 | 4,888,200 |
04 Jan 2024 | 3.0500 | 3.1550 | 2.8300 | 2.9200 | 2.9200 | 6,928,000 |
03 Jan 2024 | 3.1000 | 3.2200 | 2.9200 | 3.0200 | 3.0200 | 8,898,500 |
02 Jan 2024 | 3.3300 | 3.7000 | 3.1350 | 3.1400 | 3.1400 | 16,245,800 |
29 Dec 2023 | 3.3100 | 3.4100 | 3.1400 | 3.3300 | 3.3300 | 14,610,500 |
28 Dec 2023 | 2.6500 | 3.3300 | 2.5700 | 3.2400 | 3.2400 | 25,810,800 |
27 Dec 2023 | 3.0000 | 3.0500 | 2.5600 | 2.6900 | 2.6900 | 54,465,800 |
26 Dec 2023 | 2.0500 | 2.2300 | 2.0400 | 2.1800 | 2.1800 | 14,286,100 |
22 Dec 2023 | 2.0500 | 2.1050 | 1.9900 | 2.0200 | 2.0200 | 3,097,400 |
21 Dec 2023 | 2.0300 | 2.0600 | 1.9500 | 2.0200 | 2.0200 | 1,775,600 |
20 Dec 2023 | 2.1400 | 2.1650 | 1.9300 | 1.9400 | 1.9400 | 2,822,500 |
19 Dec 2023 | 2.0500 | 2.1700 | 2.0300 | 2.1200 | 2.1200 | 3,025,000 |
18 Dec 2023 | 2.2000 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 3,085,000 |
15 Dec 2023 | 2.3000 | 2.3800 | 2.1300 | 2.1700 | 2.1700 | 16,004,500 |
14 Dec 2023 | 2.4000 | 2.4900 | 2.2600 | 2.3000 | 2.3000 | 5,058,900 |
13 Dec 2023 | 2.1000 | 2.3800 | 2.0300 | 2.3700 | 2.3700 | 4,015,500 |
12 Dec 2023 | 2.1300 | 2.1300 | 1.9700 | 2.0900 | 2.0900 | 3,547,700 |
11 Dec 2023 | 2.2300 | 2.2300 | 2.0800 | 2.1100 | 2.1100 | 2,031,600 |
08 Dec 2023 | 2.1600 | 2.3000 | 2.0600 | 2.2200 | 2.2200 | 2,708,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |