Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 2.5950 | 2.6950 | 2.5000 | 2.6300 | 2.6300 | 9,400 |
24 May 2024 | 2.5600 | 2.6600 | 2.5250 | 2.5600 | 2.5600 | 11,300 |
23 May 2024 | 2.6800 | 2.6800 | 2.4000 | 2.5200 | 2.5200 | 24,300 |
22 May 2024 | 2.7200 | 2.7750 | 2.6100 | 2.6200 | 2.6200 | 19,000 |
21 May 2024 | 2.8800 | 2.8800 | 2.6350 | 2.6900 | 2.6900 | 36,700 |
20 May 2024 | 3.0200 | 3.0200 | 2.8100 | 2.9360 | 2.9360 | 7,900 |
17 May 2024 | 2.8410 | 2.9000 | 2.7900 | 2.8100 | 2.8100 | 12,900 |
16 May 2024 | 2.7700 | 3.0000 | 2.7500 | 2.8000 | 2.8000 | 13,600 |
15 May 2024 | 2.8600 | 3.0500 | 2.7500 | 2.8300 | 2.8300 | 11,800 |
14 May 2024 | 2.9750 | 3.1000 | 2.8700 | 2.8900 | 2.8900 | 35,000 |
13 May 2024 | 3.1200 | 3.1400 | 2.8500 | 3.0200 | 3.0200 | 16,800 |
10 May 2024 | 3.0100 | 3.0870 | 2.9000 | 2.9000 | 2.9000 | 8,700 |
09 May 2024 | 3.1700 | 3.1700 | 3.0000 | 3.0000 | 3.0000 | 1,100 |
08 May 2024 | 3.1650 | 3.1650 | 3.0000 | 3.0200 | 3.0200 | 4,800 |
07 May 2024 | 3.1000 | 3.1500 | 3.0000 | 3.0300 | 3.0300 | 8,900 |
06 May 2024 | 3.0500 | 3.1300 | 3.0140 | 3.0300 | 3.0300 | 7,000 |
03 May 2024 | 3.0940 | 3.1450 | 3.0400 | 3.0500 | 3.0500 | 2,900 |
02 May 2024 | 3.0200 | 3.1200 | 2.9400 | 3.1200 | 3.1200 | 16,900 |
01 May 2024 | 3.0100 | 3.0100 | 2.9100 | 2.9900 | 2.9900 | 2,300 |
30 Apr 2024 | 2.9500 | 3.0000 | 2.8600 | 2.9800 | 2.9800 | 17,300 |
29 Apr 2024 | 2.8600 | 2.9400 | 2.8500 | 2.8600 | 2.8600 | 3,200 |
26 Apr 2024 | 2.9450 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 10,300 |
25 Apr 2024 | 2.8500 | 3.0000 | 2.7900 | 3.0000 | 3.0000 | 19,600 |
24 Apr 2024 | 2.9500 | 2.9500 | 2.8700 | 2.8700 | 2.8700 | 10,600 |
23 Apr 2024 | 2.9700 | 3.0000 | 2.7900 | 3.0000 | 3.0000 | 19,000 |
22 Apr 2024 | 2.7400 | 2.9700 | 2.7400 | 2.9700 | 2.9700 | 7,600 |
19 Apr 2024 | 2.8900 | 2.8900 | 2.7400 | 2.7400 | 2.7400 | 5,600 |
18 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 500 |
17 Apr 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8600 | 2.8600 | 19,300 |
16 Apr 2024 | 3.0600 | 3.0600 | 2.9500 | 3.0100 | 3.0100 | 4,400 |
15 Apr 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 4,500 |
12 Apr 2024 | 2.9900 | 3.1500 | 2.9400 | 3.0500 | 3.0500 | 17,100 |
11 Apr 2024 | 2.9500 | 3.0500 | 2.8520 | 2.9300 | 2.9300 | 8,600 |
10 Apr 2024 | 2.9000 | 3.0400 | 2.8100 | 3.0100 | 3.0100 | 18,500 |
09 Apr 2024 | 3.2100 | 3.2100 | 2.8200 | 2.8700 | 2.8700 | 46,400 |
08 Apr 2024 | 3.3200 | 3.3850 | 3.1600 | 3.2200 | 3.2200 | 42,700 |
05 Apr 2024 | 3.2500 | 3.4500 | 3.1600 | 3.2700 | 3.2700 | 27,300 |
04 Apr 2024 | 3.1800 | 3.4260 | 3.1600 | 3.2500 | 3.2500 | 21,900 |
03 Apr 2024 | 3.2400 | 3.4500 | 3.0500 | 3.1700 | 3.1700 | 22,500 |
02 Apr 2024 | 3.5700 | 3.8100 | 3.1100 | 3.2200 | 3.2200 | 78,000 |
01 Apr 2024 | 2.8700 | 3.5000 | 2.8000 | 3.3900 | 3.3900 | 171,500 |
28 Mar 2024 | 2.8700 | 2.9000 | 2.7700 | 2.7800 | 2.7800 | 53,000 |
27 Mar 2024 | 2.7360 | 2.9300 | 2.6200 | 2.7900 | 2.7900 | 62,600 |
26 Mar 2024 | 2.6700 | 2.8000 | 2.6000 | 2.7400 | 2.7400 | 63,100 |
25 Mar 2024 | 2.6400 | 2.7200 | 2.5580 | 2.6000 | 2.6000 | 46,500 |
22 Mar 2024 | 2.6600 | 2.8240 | 2.4100 | 2.6300 | 2.6300 | 81,900 |
21 Mar 2024 | 2.5000 | 2.8480 | 2.4400 | 2.5600 | 2.5600 | 143,300 |
20 Mar 2024 | 2.4200 | 2.5600 | 2.3800 | 2.4100 | 2.4100 | 36,800 |
19 Mar 2024 | 2.4300 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 17,300 |
18 Mar 2024 | 2.4900 | 2.5800 | 2.4300 | 2.4400 | 2.4400 | 11,500 |
15 Mar 2024 | 2.4500 | 2.5800 | 2.4200 | 2.4300 | 2.4300 | 25,200 |
14 Mar 2024 | 2.5400 | 2.5870 | 2.4400 | 2.5590 | 2.5590 | 22,900 |
13 Mar 2024 | 2.5500 | 2.5900 | 2.4600 | 2.5000 | 2.5000 | 10,300 |
12 Mar 2024 | 2.4670 | 2.6900 | 2.4670 | 2.5200 | 2.5200 | 57,000 |
11 Mar 2024 | 2.5300 | 2.5800 | 2.4500 | 2.5800 | 2.5800 | 19,900 |
08 Mar 2024 | 2.5900 | 2.5900 | 2.4520 | 2.5200 | 2.5200 | 7,600 |
07 Mar 2024 | 2.5500 | 2.5500 | 2.4400 | 2.5000 | 2.5000 | 8,100 |
06 Mar 2024 | 2.5500 | 2.6900 | 2.4550 | 2.5000 | 2.5000 | 29,100 |
05 Mar 2024 | 2.5500 | 2.8700 | 2.5000 | 2.5400 | 2.5400 | 34,200 |
04 Mar 2024 | 2.6900 | 2.7200 | 2.5100 | 2.5800 | 2.5800 | 14,800 |
01 Mar 2024 | 2.6700 | 2.7150 | 2.5700 | 2.6300 | 2.6300 | 17,200 |
29 Feb 2024 | 2.7600 | 2.8300 | 2.6000 | 2.6200 | 2.6200 | 25,500 |
28 Feb 2024 | 2.5700 | 2.7000 | 2.5700 | 2.6700 | 2.6700 | 11,800 |
27 Feb 2024 | 2.7300 | 2.7300 | 2.6500 | 2.6720 | 2.6720 | 9,500 |
26 Feb 2024 | 2.7300 | 2.8820 | 2.6400 | 2.7300 | 2.7300 | 20,400 |
23 Feb 2024 | 2.6700 | 2.8290 | 2.5200 | 2.6900 | 2.6900 | 54,400 |
22 Feb 2024 | 2.6500 | 2.6500 | 2.5600 | 2.5600 | 2.5600 | 6,400 |
21 Feb 2024 | 2.6900 | 2.6900 | 2.6000 | 2.6450 | 2.6450 | 5,100 |
20 Feb 2024 | 2.7200 | 2.7350 | 2.5200 | 2.6700 | 2.6700 | 31,000 |
16 Feb 2024 | 2.7000 | 2.7800 | 2.6300 | 2.7000 | 2.7000 | 12,900 |
15 Feb 2024 | 2.7200 | 2.7450 | 2.6400 | 2.7050 | 2.7050 | 13,800 |
14 Feb 2024 | 2.6900 | 2.7900 | 2.6000 | 2.7000 | 2.7000 | 5,700 |
13 Feb 2024 | 2.6300 | 2.7000 | 2.5700 | 2.6400 | 2.6400 | 5,100 |
12 Feb 2024 | 2.6000 | 2.6470 | 2.5310 | 2.5950 | 2.5950 | 13,200 |
09 Feb 2024 | 2.5900 | 2.6500 | 2.5250 | 2.6200 | 2.6200 | 8,900 |
08 Feb 2024 | 2.5000 | 2.6410 | 2.5000 | 2.5500 | 2.5500 | 24,100 |
07 Feb 2024 | 2.6890 | 2.6890 | 2.5000 | 2.5600 | 2.5600 | 12,900 |
06 Feb 2024 | 2.7750 | 2.7750 | 2.6000 | 2.6000 | 2.6000 | 4,800 |
05 Feb 2024 | 2.5900 | 2.7080 | 2.5000 | 2.5100 | 2.5100 | 17,100 |
02 Feb 2024 | 2.5810 | 2.6600 | 2.5200 | 2.5800 | 2.5800 | 24,300 |
01 Feb 2024 | 2.6600 | 2.6900 | 2.5500 | 2.5700 | 2.5700 | 33,700 |
31 Jan 2024 | 2.7200 | 2.7400 | 2.6100 | 2.6200 | 2.6200 | 27,700 |
30 Jan 2024 | 2.7200 | 2.7800 | 2.6000 | 2.6900 | 2.6900 | 30,500 |
29 Jan 2024 | 2.7600 | 2.8400 | 2.7000 | 2.7200 | 2.7200 | 16,100 |
26 Jan 2024 | 2.7400 | 2.8200 | 2.7200 | 2.7900 | 2.7900 | 7,200 |
25 Jan 2024 | 2.7800 | 2.9060 | 2.6100 | 2.7400 | 2.7400 | 24,200 |
24 Jan 2024 | 2.7600 | 2.8770 | 2.6800 | 2.7600 | 2.7600 | 38,000 |
23 Jan 2024 | 2.8800 | 2.9300 | 2.7550 | 2.7700 | 2.7700 | 34,300 |
22 Jan 2024 | 2.8500 | 2.9500 | 2.7700 | 2.8200 | 2.8200 | 22,600 |
19 Jan 2024 | 2.9300 | 3.0400 | 2.8100 | 2.8450 | 2.8450 | 22,800 |
18 Jan 2024 | 3.1400 | 3.1400 | 2.9400 | 2.9400 | 2.9400 | 12,900 |
17 Jan 2024 | 3.0200 | 3.1400 | 2.9400 | 3.1400 | 3.1400 | 17,300 |
16 Jan 2024 | 3.0700 | 3.0900 | 2.9000 | 3.0800 | 3.0800 | 21,800 |
12 Jan 2024 | 3.1250 | 3.1250 | 2.9750 | 3.0400 | 3.0400 | 12,500 |
11 Jan 2024 | 3.1800 | 3.1900 | 3.0300 | 3.0300 | 3.0300 | 25,900 |
10 Jan 2024 | 3.2000 | 3.2000 | 3.0400 | 3.1400 | 3.1400 | 9,300 |
09 Jan 2024 | 3.0000 | 3.2000 | 2.9500 | 3.2000 | 3.2000 | 113,200 |
08 Jan 2024 | 3.0000 | 3.0500 | 2.9400 | 2.9500 | 2.9500 | 33,800 |
05 Jan 2024 | 3.0000 | 3.1400 | 2.9230 | 2.9800 | 2.9800 | 18,700 |
04 Jan 2024 | 2.9720 | 3.1380 | 2.9720 | 3.0400 | 3.0400 | 6,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |