Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3500 | 2.4100 | 2.3400 | 2.3900 | 2.3900 | 385,631 |
02 May 2024 | 2.3300 | 2.4050 | 2.3300 | 2.3700 | 2.3700 | 204,615 |
01 May 2024 | 2.4000 | 2.4150 | 2.3300 | 2.3900 | 2.3900 | 346,743 |
30 Apr 2024 | 2.5000 | 2.5300 | 2.4400 | 2.4500 | 2.4500 | 1,005,336 |
29 Apr 2024 | 2.3800 | 2.5300 | 2.3700 | 2.4900 | 2.4900 | 791,497 |
26 Apr 2024 | 2.3000 | 2.4000 | 2.2800 | 2.3500 | 2.3500 | 1,016,651 |
24 Apr 2024 | 2.2800 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 424,917 |
23 Apr 2024 | 2.2900 | 2.3100 | 2.2000 | 2.2800 | 2.2800 | 457,480 |
22 Apr 2024 | 2.1700 | 2.3500 | 2.1700 | 2.3300 | 2.3300 | 641,457 |
19 Apr 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1600 | 2.1600 | 541,856 |
18 Apr 2024 | 2.1700 | 2.2200 | 2.1100 | 2.1500 | 2.1500 | 393,164 |
17 Apr 2024 | 2.0600 | 2.1600 | 2.0600 | 2.1400 | 2.1400 | 402,103 |
16 Apr 2024 | 2.1400 | 2.1600 | 2.0400 | 2.0600 | 2.0600 | 1,065,749 |
15 Apr 2024 | 2.1500 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 765,935 |
12 Apr 2024 | 2.3500 | 2.3500 | 2.2200 | 2.2200 | 2.2200 | 600,189 |
11 Apr 2024 | 2.2500 | 2.3600 | 2.2300 | 2.2800 | 2.2800 | 1,536,319 |
10 Apr 2024 | 2.1800 | 2.2700 | 2.1400 | 2.2700 | 2.2700 | 1,785,936 |
09 Apr 2024 | 2.2400 | 2.2500 | 2.1000 | 2.1800 | 2.1800 | 1,773,032 |
08 Apr 2024 | 2.3500 | 2.3500 | 2.2400 | 2.2400 | 2.2400 | 400,587 |
05 Apr 2024 | 2.3800 | 2.3900 | 2.2800 | 2.2800 | 2.2800 | 419,101 |
04 Apr 2024 | 2.3900 | 2.4050 | 2.3700 | 2.3900 | 2.3900 | 655,685 |
03 Apr 2024 | 2.4700 | 2.5900 | 2.3200 | 2.3600 | 2.3600 | 1,636,185 |
02 Apr 2024 | 2.3800 | 2.4050 | 2.3300 | 2.4000 | 2.4000 | 476,385 |
28 Mar 2024 | 2.4100 | 2.4600 | 2.3800 | 2.3800 | 2.3800 | 558,830 |
27 Mar 2024 | 2.3500 | 2.4200 | 2.3500 | 2.4200 | 2.4200 | 582,472 |
26 Mar 2024 | 2.3900 | 2.3950 | 2.3500 | 2.3700 | 2.3700 | 311,773 |
25 Mar 2024 | 2.3800 | 2.4000 | 2.3700 | 2.3900 | 2.3900 | 578,035 |
22 Mar 2024 | 2.4100 | 2.4100 | 2.3600 | 2.3900 | 2.3900 | 617,616 |
21 Mar 2024 | 2.4000 | 2.4300 | 2.3700 | 2.4000 | 2.4000 | 918,618 |
20 Mar 2024 | 2.4000 | 2.4100 | 2.3400 | 2.3900 | 2.3900 | 1,051,361 |
19 Mar 2024 | 2.5000 | 2.5000 | 2.3600 | 2.4000 | 2.4000 | 451,790 |
18 Mar 2024 | 2.5000 | 2.5000 | 2.3800 | 2.4400 | 2.4400 | 490,119 |
15 Mar 2024 | 2.4900 | 2.5300 | 2.3700 | 2.5100 | 2.5100 | 7,072,808 |
14 Mar 2024 | 2.4000 | 2.5000 | 2.3500 | 2.4600 | 2.4600 | 619,282 |
13 Mar 2024 | 2.3300 | 2.3800 | 2.2500 | 2.3200 | 2.3200 | 301,565 |
12 Mar 2024 | 2.4400 | 2.4400 | 2.3300 | 2.3300 | 2.3300 | 442,709 |
11 Mar 2024 | 2.4500 | 2.5200 | 2.4100 | 2.4400 | 2.4400 | 176,482 |
08 Mar 2024 | 2.5300 | 2.5300 | 2.4400 | 2.5000 | 2.5000 | 273,768 |
07 Mar 2024 | 2.5000 | 2.5400 | 2.4850 | 2.5000 | 2.5000 | 558,374 |
06 Mar 2024 | 2.5000 | 2.5100 | 2.4000 | 2.4800 | 2.4800 | 253,712 |
05 Mar 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4800 | 2.4800 | 244,683 |
04 Mar 2024 | 2.4900 | 2.5900 | 2.4700 | 2.5100 | 2.5100 | 714,462 |
01 Mar 2024 | 2.4600 | 2.5000 | 2.3600 | 2.4500 | 2.4500 | 364,634 |
29 Feb 2024 | 2.2500 | 2.4400 | 2.2100 | 2.4400 | 2.4400 | 715,006 |
28 Feb 2024 | 2.1600 | 2.2300 | 2.0900 | 2.2000 | 2.2000 | 702,967 |
27 Feb 2024 | 2.1600 | 2.1600 | 2.0700 | 2.0900 | 2.0900 | 667,076 |
26 Feb 2024 | 2.1100 | 2.1800 | 2.0900 | 2.1500 | 2.1500 | 752,925 |
23 Feb 2024 | 2.3400 | 2.3400 | 2.1000 | 2.1000 | 2.1000 | 417,367 |
22 Feb 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 132,792 |
21 Feb 2024 | 2.4500 | 2.4900 | 2.3400 | 2.3600 | 2.3600 | 341,185 |
20 Feb 2024 | 2.4300 | 2.4900 | 2.3400 | 2.4500 | 2.4500 | 230,198 |
19 Feb 2024 | 2.4600 | 2.5200 | 2.4000 | 2.4200 | 2.4200 | 459,135 |
16 Feb 2024 | 2.3800 | 2.4900 | 2.3800 | 2.4500 | 2.4500 | 369,306 |
15 Feb 2024 | 2.4100 | 2.4600 | 2.3700 | 2.3800 | 2.3800 | 537,077 |
14 Feb 2024 | 2.4000 | 2.4300 | 2.3550 | 2.4100 | 2.4100 | 463,352 |
13 Feb 2024 | 2.4500 | 2.5000 | 2.3900 | 2.4400 | 2.4400 | 573,163 |
12 Feb 2024 | 2.3800 | 2.5000 | 2.3650 | 2.4300 | 2.4300 | 615,056 |
09 Feb 2024 | 2.3200 | 2.4100 | 2.2700 | 2.3800 | 2.3800 | 335,142 |
08 Feb 2024 | 2.3400 | 2.3600 | 2.2900 | 2.3200 | 2.3200 | 150,521 |
07 Feb 2024 | 2.2200 | 2.3550 | 2.2200 | 2.3200 | 2.3200 | 423,459 |
06 Feb 2024 | 2.2100 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 153,925 |
05 Feb 2024 | 2.3200 | 2.3200 | 2.1650 | 2.2100 | 2.2100 | 342,363 |
02 Feb 2024 | 2.3400 | 2.3650 | 2.2400 | 2.3400 | 2.3400 | 542,566 |
01 Feb 2024 | 2.3700 | 2.3700 | 2.2600 | 2.3500 | 2.3500 | 583,739 |
31 Jan 2024 | 2.3800 | 2.5000 | 2.3200 | 2.4100 | 2.4100 | 905,484 |
30 Jan 2024 | 2.4000 | 2.4250 | 2.2200 | 2.3900 | 2.3900 | 803,963 |
29 Jan 2024 | 2.1900 | 2.4400 | 2.1900 | 2.4400 | 2.4400 | 4,207,152 |
25 Jan 2024 | 2.0000 | 2.2000 | 1.9600 | 2.1900 | 2.1900 | 657,614 |
24 Jan 2024 | 1.9700 | 2.0000 | 1.9350 | 1.9850 | 1.9850 | 872,263 |
23 Jan 2024 | 1.9900 | 1.9950 | 1.8600 | 1.9800 | 1.9800 | 739,010 |
22 Jan 2024 | 2.0700 | 2.0700 | 1.8850 | 1.9900 | 1.9900 | 1,992,550 |
19 Jan 2024 | 2.0800 | 2.1500 | 2.0300 | 2.0700 | 2.0700 | 793,134 |
18 Jan 2024 | 2.1000 | 2.1400 | 2.0000 | 2.0800 | 2.0800 | 1,142,770 |
17 Jan 2024 | 2.3000 | 2.3300 | 2.1100 | 2.1700 | 2.1700 | 1,191,978 |
16 Jan 2024 | 2.4800 | 2.4800 | 2.2550 | 2.3200 | 2.3200 | 1,008,108 |
15 Jan 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5300 | 2.5300 | 107,537 |
12 Jan 2024 | 2.6000 | 2.6700 | 2.5700 | 2.5900 | 2.5900 | 613,594 |
11 Jan 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6200 | 2.6200 | 241,874 |
10 Jan 2024 | 2.6800 | 2.7300 | 2.6600 | 2.6600 | 2.6600 | 187,963 |
09 Jan 2024 | 2.7300 | 2.7800 | 2.6800 | 2.7200 | 2.7200 | 357,181 |
08 Jan 2024 | 2.6600 | 2.7200 | 2.6400 | 2.6800 | 2.6800 | 308,917 |
05 Jan 2024 | 2.6100 | 2.7200 | 2.5900 | 2.6500 | 2.6500 | 199,019 |
04 Jan 2024 | 2.6000 | 2.6400 | 2.5500 | 2.6100 | 2.6100 | 282,568 |
03 Jan 2024 | 2.7700 | 2.7700 | 2.5800 | 2.6500 | 2.6500 | 745,290 |
02 Jan 2024 | 2.8500 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 331,759 |
29 Dec 2023 | 2.8300 | 2.8800 | 2.8100 | 2.8300 | 2.8300 | 230,092 |
28 Dec 2023 | 2.9000 | 2.9000 | 2.8350 | 2.9000 | 2.9000 | 197,336 |
27 Dec 2023 | 2.8300 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 193,061 |
22 Dec 2023 | 2.8800 | 2.9100 | 2.8400 | 2.8600 | 2.8600 | 448,964 |
21 Dec 2023 | 2.8900 | 2.9000 | 2.7800 | 2.8800 | 2.8800 | 423,916 |
20 Dec 2023 | 2.8700 | 3.0200 | 2.8600 | 2.9000 | 2.9000 | 675,736 |
19 Dec 2023 | 2.8400 | 2.9100 | 2.8000 | 2.9000 | 2.9000 | 249,610 |
18 Dec 2023 | 2.8700 | 2.8900 | 2.8000 | 2.8900 | 2.8900 | 295,321 |
15 Dec 2023 | 2.9000 | 2.9400 | 2.8600 | 2.8700 | 2.8700 | 274,173 |
14 Dec 2023 | 2.8400 | 2.9100 | 2.8200 | 2.8600 | 2.8600 | 198,327 |
13 Dec 2023 | 2.8900 | 2.9000 | 2.8050 | 2.8100 | 2.8100 | 239,963 |
12 Dec 2023 | 2.9500 | 2.9500 | 2.8400 | 2.8700 | 2.8700 | 231,485 |
11 Dec 2023 | 2.9400 | 2.9750 | 2.9100 | 2.9700 | 2.9700 | 263,825 |
08 Dec 2023 | 2.8600 | 2.9300 | 2.8200 | 2.9000 | 2.9000 | 216,529 |
07 Dec 2023 | 2.8800 | 2.8800 | 2.8100 | 2.8600 | 2.8600 | 176,515 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |