Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2.3600 | 2.4100 | 2.3300 | 2.4000 | 2.4000 | 43,232 |
30 Apr 2024 | 2.5000 | 2.5300 | 2.4400 | 2.4700 | 2.4700 | 370,207 |
29 Apr 2024 | 2.4000 | 2.5300 | 2.4000 | 2.5000 | 2.5000 | 288,896 |
26 Apr 2024 | 2.2900 | 2.3900 | 2.2900 | 2.3600 | 2.3600 | 418,573 |
24 Apr 2024 | 2.2600 | 2.2900 | 2.2200 | 2.2800 | 2.2800 | 117,541 |
23 Apr 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2600 | 2.2600 | 81,433 |
22 Apr 2024 | 2.2000 | 2.3500 | 2.2000 | 2.3100 | 2.3100 | 126,156 |
19 Apr 2024 | 2.1300 | 2.1800 | 2.1000 | 2.1200 | 2.1200 | 113,867 |
18 Apr 2024 | 2.1750 | 2.2100 | 2.1100 | 2.1500 | 2.1500 | 53,439 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.1400 | 2.1600 | 2.0400 | 2.0500 | 2.0500 | 95,160 |
15 Apr 2024 | 2.1650 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 86,621 |
12 Apr 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2200 | 2.2200 | 73,451 |
11 Apr 2024 | 2.2450 | 2.3600 | 2.2300 | 2.2950 | 2.2950 | 186,436 |
10 Apr 2024 | 2.1700 | 2.2600 | 2.1400 | 2.2500 | 2.2500 | 419,312 |
09 Apr 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1800 | 2.1800 | 336,073 |
08 Apr 2024 | 2.3100 | 2.3250 | 2.2400 | 2.2700 | 2.2700 | 31,532,984 |
05 Apr 2024 | 2.3900 | 2.3900 | 2.2800 | 2.2800 | 2.2800 | 46,980 |
04 Apr 2024 | 2.3900 | 2.4050 | 2.3700 | 2.3800 | 2.3800 | 60,236 |
03 Apr 2024 | 2.4700 | 2.5900 | 2.3400 | 2.3700 | 2.3700 | 95,730 |
02 Apr 2024 | 2.3900 | 2.4100 | 2.3300 | 2.4000 | 2.4000 | 52,663 |
28 Mar 2024 | 2.4200 | 2.4700 | 2.3900 | 2.4000 | 2.4000 | 34,763 |
27 Mar 2024 | 2.3600 | 2.4100 | 2.3500 | 2.3900 | 2.3900 | 18,422 |
26 Mar 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 19,892 |
25 Mar 2024 | 2.3800 | 2.4000 | 2.3700 | 2.3900 | 2.3900 | 21,069 |
22 Mar 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 24,190 |
21 Mar 2024 | 2.4000 | 2.4300 | 2.3750 | 2.4100 | 2.4100 | 50,410 |
20 Mar 2024 | 2.3800 | 2.4100 | 2.3400 | 2.3900 | 2.3900 | 250,602 |
19 Mar 2024 | 2.4400 | 2.4700 | 2.3600 | 2.4000 | 2.4000 | 42,295 |
18 Mar 2024 | 2.4850 | 2.4850 | 2.3850 | 2.4700 | 2.4700 | 739,548 |
15 Mar 2024 | 2.4200 | 2.5300 | 2.3700 | 2.4800 | 2.4800 | 103,866 |
14 Mar 2024 | 2.3700 | 2.5000 | 2.3700 | 2.4400 | 2.4400 | 59,029 |
13 Mar 2024 | 2.3300 | 2.3700 | 2.2600 | 2.3100 | 2.3100 | 23,861 |
12 Mar 2024 | 2.4100 | 2.4300 | 2.3400 | 2.3400 | 2.3400 | 74,803 |
11 Mar 2024 | 2.4700 | 2.5100 | 2.4100 | 2.4400 | 2.4400 | 32,976 |
08 Mar 2024 | 2.4500 | 2.5300 | 2.4500 | 2.5100 | 2.5100 | 19,158 |
07 Mar 2024 | 2.5300 | 2.5300 | 2.4800 | 2.4900 | 2.4900 | 35,401 |
06 Mar 2024 | 2.5000 | 2.5000 | 2.4100 | 2.4750 | 2.4750 | 19,879 |
05 Mar 2024 | 2.5000 | 2.5100 | 2.4400 | 2.4950 | 2.4950 | 30,877 |
04 Mar 2024 | 2.5100 | 2.5900 | 2.4850 | 2.5100 | 2.5100 | 36,613 |
01 Mar 2024 | 2.4100 | 2.4950 | 2.3850 | 2.4700 | 2.4700 | 32,019 |
29 Feb 2024 | 2.2400 | 2.4200 | 2.2100 | 2.4100 | 2.4100 | 88,425 |
28 Feb 2024 | 2.1200 | 2.2300 | 2.1150 | 2.1900 | 2.1900 | 91,043 |
27 Feb 2024 | 2.1600 | 2.1600 | 2.0700 | 2.1100 | 2.1100 | 27,119 |
26 Feb 2024 | 2.1000 | 2.1700 | 2.0900 | 2.1450 | 2.1450 | 58,276 |
23 Feb 2024 | 2.3100 | 2.3100 | 2.1200 | 2.1300 | 2.1300 | 87,785 |
22 Feb 2024 | 2.3400 | 2.3550 | 2.3100 | 2.3300 | 2.3300 | 47,675 |
21 Feb 2024 | 2.4500 | 2.4750 | 2.3500 | 2.3500 | 2.3500 | 58,051 |
20 Feb 2024 | 2.3600 | 2.4850 | 2.3400 | 2.4500 | 2.4500 | 68,467 |
19 Feb 2024 | 2.4300 | 2.5200 | 2.4000 | 2.4000 | 2.4000 | 31,338 |
16 Feb 2024 | 2.4400 | 2.4900 | 2.4000 | 2.4700 | 2.4700 | 42,596 |
15 Feb 2024 | 2.4400 | 2.4700 | 2.3700 | 2.3900 | 2.3900 | 46,733 |
14 Feb 2024 | 2.3900 | 2.4300 | 2.3600 | 2.4300 | 2.4300 | 9,478 |
13 Feb 2024 | 2.4500 | 2.5000 | 2.4100 | 2.4400 | 2.4400 | 61,818 |
12 Feb 2024 | 2.4200 | 2.5000 | 2.3900 | 2.4300 | 2.4300 | 138,580 |
09 Feb 2024 | 2.2800 | 2.4000 | 2.2800 | 2.3800 | 2.3800 | 38,723 |
08 Feb 2024 | 2.3000 | 2.3600 | 2.2900 | 2.3300 | 2.3300 | 28,472 |
07 Feb 2024 | 2.2400 | 2.3500 | 2.2400 | 2.3200 | 2.3200 | 33,764 |
06 Feb 2024 | 2.1700 | 2.2500 | 2.1600 | 2.2200 | 2.2200 | 28,053 |
05 Feb 2024 | 2.2100 | 2.2600 | 2.1700 | 2.2000 | 2.2000 | 22,083 |
02 Feb 2024 | 2.3250 | 2.3650 | 2.2400 | 2.3300 | 2.3300 | 56,468 |
01 Feb 2024 | 2.3300 | 2.3500 | 2.2600 | 2.3000 | 2.3000 | 52,929 |
31 Jan 2024 | 2.3700 | 2.4900 | 2.3700 | 2.4200 | 2.4200 | 213,131 |
30 Jan 2024 | 2.3900 | 2.4200 | 2.2300 | 2.4100 | 2.4100 | 89,124 |
29 Jan 2024 | 2.2600 | 2.4000 | 2.2200 | 2.3700 | 2.3700 | 308,064 |
25 Jan 2024 | 2.0000 | 2.2000 | 2.0000 | 2.1800 | 2.1800 | 63,324 |
24 Jan 2024 | 1.9650 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 92,549 |
23 Jan 2024 | 1.9450 | 1.9950 | 1.8650 | 1.9650 | 1.9650 | 177,810 |
22 Jan 2024 | 2.0600 | 2.0600 | 1.8900 | 1.9450 | 1.9450 | 198,283 |
19 Jan 2024 | 2.0900 | 2.1500 | 2.0350 | 2.0700 | 2.0700 | 253,677 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.3100 | 2.3100 | 2.1150 | 2.1500 | 2.1500 | 203,635 |
16 Jan 2024 | 2.4400 | 2.4400 | 2.2600 | 2.3000 | 2.3000 | 107,291 |
15 Jan 2024 | 2.5900 | 2.5900 | 2.4700 | 2.4900 | 2.4900 | 51,581 |
12 Jan 2024 | 2.5900 | 2.6700 | 2.5700 | 2.5700 | 2.5700 | 161,039 |
11 Jan 2024 | 2.6500 | 2.6500 | 2.6100 | 2.6300 | 2.6300 | 45,185 |
10 Jan 2024 | 2.6600 | 2.7100 | 2.6600 | 2.6700 | 2.6700 | 35,992 |
09 Jan 2024 | 2.7000 | 2.7800 | 2.6900 | 2.7200 | 2.7200 | 40,907 |
08 Jan 2024 | 2.6500 | 2.7200 | 2.6400 | 2.6800 | 2.6800 | 40,743 |
05 Jan 2024 | 2.6100 | 2.7200 | 2.5900 | 2.6500 | 2.6500 | 50,468 |
04 Jan 2024 | 2.5900 | 2.6300 | 2.5400 | 2.6100 | 2.6100 | 29,864 |
03 Jan 2024 | 2.7000 | 2.7200 | 2.5900 | 2.7200 | 2.7200 | 84,364 |
02 Jan 2024 | 2.8200 | 2.8400 | 2.7700 | 2.7800 | 2.7800 | 31,706 |
29 Dec 2023 | 2.8400 | 2.8800 | 2.8200 | 2.8400 | 2.8400 | 31,256 |
28 Dec 2023 | 2.8500 | 2.9000 | 2.8300 | 2.9000 | 2.9000 | 29,090 |
27 Dec 2023 | 2.8200 | 2.9000 | 2.8000 | 2.8900 | 2.8900 | 26,498 |
22 Dec 2023 | 2.8500 | 2.9200 | 2.8400 | 2.8600 | 2.8600 | 27,369 |
21 Dec 2023 | 2.8900 | 2.9000 | 2.7900 | 2.8700 | 2.8700 | 301,708 |
20 Dec 2023 | 2.8700 | 3.0100 | 2.8600 | 2.9000 | 2.9000 | 40,025 |
19 Dec 2023 | 2.8300 | 2.9050 | 2.8000 | 2.8900 | 2.8900 | 25,391 |
18 Dec 2023 | 2.8600 | 2.8700 | 2.8000 | 2.8650 | 2.8650 | 25,099 |
15 Dec 2023 | 2.9150 | 2.9400 | 2.8700 | 2.8900 | 2.8900 | 33,571 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 2.8700 | 2.8800 | 2.8050 | 2.8200 | 2.8200 | 33,372 |
12 Dec 2023 | 2.9250 | 2.9250 | 2.8500 | 2.8500 | 2.8500 | 43,882 |
11 Dec 2023 | 2.9400 | 2.9750 | 2.9150 | 2.9600 | 2.9600 | 45,097 |
08 Dec 2023 | 2.8450 | 2.9200 | 2.8200 | 2.9200 | 2.9200 | 28,628 |
07 Dec 2023 | 2.8400 | 2.8700 | 2.8100 | 2.8100 | 2.8100 | 87,626 |
06 Dec 2023 | 2.8500 | 2.9100 | 2.8500 | 2.8600 | 2.8600 | 29,979 |
05 Dec 2023 | 2.9200 | 2.9400 | 2.8600 | 2.9050 | 2.9050 | 35,201 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |