Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 3.3900 | 3.4800 | 2.9100 | 2.9800 | 2.9800 | 736,454 |
30 Apr 2024 | 2.8600 | 3.5800 | 2.8300 | 3.4000 | 3.4000 | 1,477,759 |
29 Apr 2024 | 2.8600 | 2.9900 | 2.6800 | 2.9200 | 2.9200 | 181,516 |
26 Apr 2024 | 2.7100 | 2.8700 | 2.6800 | 2.8200 | 2.8200 | 101,192 |
25 Apr 2024 | 2.6800 | 2.7600 | 2.6600 | 2.6600 | 2.6600 | 37,339 |
24 Apr 2024 | 2.7400 | 2.8400 | 2.6900 | 2.8200 | 2.8200 | 149,407 |
23 Apr 2024 | 2.7000 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | 45,059 |
22 Apr 2024 | 2.7500 | 2.7800 | 2.6300 | 2.6900 | 2.6900 | 55,961 |
19 Apr 2024 | 2.8500 | 2.9000 | 2.7500 | 2.7500 | 2.7500 | 87,466 |
18 Apr 2024 | 3.0200 | 3.0200 | 2.8400 | 2.9000 | 2.9000 | 107,378 |
17 Apr 2024 | 2.8300 | 3.0400 | 2.8200 | 3.0200 | 3.0200 | 204,277 |
16 Apr 2024 | 2.7200 | 2.8300 | 2.6400 | 2.8300 | 2.8300 | 129,956 |
15 Apr 2024 | 2.7100 | 2.7900 | 2.6000 | 2.7000 | 2.7000 | 175,039 |
12 Apr 2024 | 2.9000 | 2.9200 | 2.6300 | 2.7200 | 2.7200 | 296,559 |
11 Apr 2024 | 2.9600 | 3.0300 | 2.8200 | 2.9400 | 2.9400 | 215,313 |
10 Apr 2024 | 3.0100 | 3.0900 | 2.9300 | 2.9500 | 2.9500 | 204,592 |
09 Apr 2024 | 3.0000 | 3.1000 | 2.9200 | 3.1000 | 3.1000 | 219,601 |
08 Apr 2024 | 3.0600 | 3.1200 | 2.9600 | 3.1200 | 3.1200 | 120,942 |
05 Apr 2024 | 2.8500 | 3.0700 | 2.8300 | 3.0500 | 3.0500 | 321,878 |
04 Apr 2024 | 3.0500 | 3.3100 | 2.7200 | 2.8000 | 2.8000 | 1,227,719 |
03 Apr 2024 | 2.9000 | 3.0700 | 2.8200 | 3.0400 | 3.0400 | 556,878 |
02 Apr 2024 | 2.9900 | 3.0200 | 2.8500 | 2.9500 | 2.9500 | 375,473 |
01 Apr 2024 | 2.8000 | 3.0400 | 2.8000 | 3.0400 | 3.0400 | 451,008 |
28 Mar 2024 | 3.0400 | 3.0700 | 2.7800 | 2.7800 | 2.7800 | 484,272 |
27 Mar 2024 | 2.8300 | 3.0500 | 2.7100 | 3.0500 | 3.0500 | 355,706 |
26 Mar 2024 | 2.7800 | 2.8100 | 2.7000 | 2.8100 | 2.8100 | 387,998 |
25 Mar 2024 | 3.0100 | 3.0500 | 2.7000 | 2.7000 | 2.7000 | 177,454 |
22 Mar 2024 | 2.9500 | 3.0600 | 2.9200 | 2.9200 | 2.9200 | 394,633 |
21 Mar 2024 | 2.8500 | 3.0400 | 2.7100 | 2.9700 | 2.9700 | 237,925 |
20 Mar 2024 | 2.8300 | 2.8300 | 2.7400 | 2.7900 | 2.7900 | 161,904 |
19 Mar 2024 | 2.8900 | 2.9000 | 2.6800 | 2.8100 | 2.8100 | 451,127 |
18 Mar 2024 | 2.6900 | 3.0300 | 2.6600 | 2.8600 | 2.8600 | 685,456 |
15 Mar 2024 | 2.3900 | 2.6700 | 2.3300 | 2.5700 | 2.5700 | 617,473 |
14 Mar 2024 | 2.3200 | 2.5000 | 2.2500 | 2.2800 | 2.2800 | 253,649 |
13 Mar 2024 | 2.1900 | 2.4400 | 2.1200 | 2.3800 | 2.3800 | 378,084 |
12 Mar 2024 | 2.0400 | 2.1500 | 2.0400 | 2.1200 | 2.1200 | 138,742 |
11 Mar 2024 | 2.1400 | 2.1600 | 2.0300 | 2.0400 | 2.0400 | 208,659 |
08 Mar 2024 | 2.1600 | 2.2000 | 2.0900 | 2.1200 | 2.1200 | 156,403 |
07 Mar 2024 | 2.1100 | 2.1900 | 2.0500 | 2.0500 | 2.0500 | 112,216 |
06 Mar 2024 | 2.2500 | 2.3500 | 2.0900 | 2.1200 | 2.1200 | 269,356 |
05 Mar 2024 | 2.1800 | 2.4000 | 2.1500 | 2.3000 | 2.3000 | 240,795 |
04 Mar 2024 | 2.3400 | 2.3800 | 2.1900 | 2.2000 | 2.2000 | 198,695 |
01 Mar 2024 | 2.3500 | 2.4800 | 2.3200 | 2.3700 | 2.3700 | 244,392 |
29 Feb 2024 | 2.4200 | 2.4500 | 2.3000 | 2.3300 | 2.3300 | 197,001 |
28 Feb 2024 | 2.3700 | 2.5500 | 2.3700 | 2.3900 | 2.3900 | 161,677 |
27 Feb 2024 | 2.3800 | 2.5800 | 2.3800 | 2.4000 | 2.4000 | 154,516 |
26 Feb 2024 | 2.6900 | 2.7000 | 2.4100 | 2.6100 | 2.6100 | 274,590 |
23 Feb 2024 | 2.4900 | 2.7000 | 2.3800 | 2.7000 | 2.7000 | 333,724 |
22 Feb 2024 | 2.3400 | 2.5000 | 2.3100 | 2.5000 | 2.5000 | 168,811 |
21 Feb 2024 | 2.3400 | 2.3900 | 2.2600 | 2.2900 | 2.2900 | 318,009 |
20 Feb 2024 | 2.3300 | 2.4300 | 2.2400 | 2.3500 | 2.3500 | 286,181 |
16 Feb 2024 | 2.4700 | 2.4700 | 2.2700 | 2.3300 | 2.3300 | 937,963 |
15 Feb 2024 | 2.3500 | 2.6800 | 2.3500 | 2.4900 | 2.4900 | 802,984 |
14 Feb 2024 | 2.4200 | 2.6000 | 2.2400 | 2.4500 | 2.4500 | 852,953 |
13 Feb 2024 | 2.6000 | 2.7300 | 2.3600 | 2.3900 | 2.3900 | 876,786 |
12 Feb 2024 | 3.1200 | 3.1200 | 2.6100 | 2.6600 | 2.6600 | 677,740 |
09 Feb 2024 | 3.0700 | 3.1600 | 3.0200 | 3.0800 | 3.0800 | 126,312 |
08 Feb 2024 | 3.1200 | 3.2800 | 2.9000 | 3.0900 | 3.0900 | 586,409 |
07 Feb 2024 | 3.3700 | 3.3700 | 3.1500 | 3.1700 | 3.1700 | 309,669 |
06 Feb 2024 | 3.3500 | 3.5600 | 3.3300 | 3.4100 | 3.4100 | 597,493 |
05 Feb 2024 | 3.5000 | 3.5100 | 3.3400 | 3.3500 | 3.3500 | 235,719 |
02 Feb 2024 | 3.1600 | 3.5200 | 3.1100 | 3.5100 | 3.5100 | 630,705 |
01 Feb 2024 | 2.7800 | 3.1700 | 2.7800 | 3.1400 | 3.1400 | 587,282 |
31 Jan 2024 | 2.8700 | 2.9200 | 2.7200 | 2.7500 | 2.7500 | 282,233 |
30 Jan 2024 | 2.7200 | 2.9300 | 2.7200 | 2.9100 | 2.9100 | 248,864 |
29 Jan 2024 | 2.6800 | 2.7500 | 2.5600 | 2.7500 | 2.7500 | 134,920 |
26 Jan 2024 | 2.8000 | 2.8400 | 2.6100 | 2.6300 | 2.6300 | 349,454 |
25 Jan 2024 | 2.7100 | 2.8100 | 2.6400 | 2.7400 | 2.7400 | 321,509 |
24 Jan 2024 | 2.6600 | 2.7800 | 2.6200 | 2.7100 | 2.7100 | 282,217 |
23 Jan 2024 | 2.6500 | 2.7000 | 2.6000 | 2.6800 | 2.6800 | 137,027 |
22 Jan 2024 | 2.7400 | 2.7400 | 2.5500 | 2.7100 | 2.7100 | 271,277 |
19 Jan 2024 | 2.4400 | 2.7000 | 2.3000 | 2.6400 | 2.6400 | 323,870 |
18 Jan 2024 | 2.6300 | 2.7000 | 2.4200 | 2.4300 | 2.4300 | 179,024 |
17 Jan 2024 | 2.8800 | 2.9000 | 2.5900 | 2.6400 | 2.6400 | 314,748 |
16 Jan 2024 | 2.8200 | 3.0800 | 2.7100 | 2.8700 | 2.8700 | 676,388 |
15 Jan 2024 | 2.6900 | 2.9900 | 2.6700 | 2.9900 | 2.9900 | 283,319 |
12 Jan 2024 | 2.2400 | 2.6000 | 2.2400 | 2.5900 | 2.5900 | 482,951 |
11 Jan 2024 | 2.1300 | 2.2500 | 2.1100 | 2.2400 | 2.2400 | 61,209 |
10 Jan 2024 | 2.2500 | 2.2900 | 2.1100 | 2.1100 | 2.1100 | 85,916 |
09 Jan 2024 | 2.3000 | 2.3400 | 2.1800 | 2.3400 | 2.3400 | 125,519 |
08 Jan 2024 | 2.4500 | 2.4500 | 2.3000 | 2.3600 | 2.3600 | 178,761 |
05 Jan 2024 | 2.1600 | 2.5200 | 2.0800 | 2.4200 | 2.4200 | 395,633 |
04 Jan 2024 | 2.0000 | 2.2000 | 1.9700 | 2.1900 | 2.1900 | 321,257 |
03 Jan 2024 | 1.8000 | 2.0400 | 1.7700 | 1.9800 | 1.9800 | 381,850 |
02 Jan 2024 | 1.8000 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 118,276 |
29 Dec 2023 | 1.8300 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 87,927 |
28 Dec 2023 | 1.8300 | 1.9500 | 1.7700 | 1.7800 | 1.7800 | 229,511 |
27 Dec 2023 | 1.8800 | 2.0400 | 1.8100 | 1.8200 | 1.8200 | 169,093 |
22 Dec 2023 | 1.7800 | 1.9200 | 1.7400 | 1.8300 | 1.8300 | 274,312 |
21 Dec 2023 | 1.8200 | 1.8400 | 1.7300 | 1.7400 | 1.7400 | 228,377 |
20 Dec 2023 | 1.8700 | 1.8900 | 1.8000 | 1.8100 | 1.8100 | 216,834 |
19 Dec 2023 | 1.8500 | 1.9400 | 1.8200 | 1.9400 | 1.9400 | 124,752 |
18 Dec 2023 | 1.9400 | 1.9500 | 1.8550 | 1.8600 | 1.8600 | 124,845 |
15 Dec 2023 | 1.9800 | 2.0100 | 1.8800 | 1.9900 | 1.9900 | 207,702 |
14 Dec 2023 | 1.9300 | 1.9900 | 1.8600 | 1.9700 | 1.9700 | 200,831 |
13 Dec 2023 | 1.8300 | 2.0150 | 1.8100 | 1.9300 | 1.9300 | 220,495 |
12 Dec 2023 | 2.2600 | 2.2900 | 1.8100 | 1.8200 | 1.8200 | 571,819 |
11 Dec 2023 | 2.5200 | 2.5200 | 2.2500 | 2.2800 | 2.2800 | 250,650 |
08 Dec 2023 | 2.5000 | 2.5400 | 2.4600 | 2.5000 | 2.5000 | 189,461 |
07 Dec 2023 | 2.5300 | 2.5700 | 2.4700 | 2.4800 | 2.4800 | 100,664 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |