Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.2200 | 2.2200 | 2.1300 | 2.1500 | 2.1500 | 151,387 |
24 Apr 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 59,916 |
23 Apr 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2600 | 2.2600 | 39,644 |
22 Apr 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2400 | 2.2400 | 51,698 |
19 Apr 2024 | 2.2900 | 2.2900 | 2.1900 | 2.2200 | 2.2200 | 71,076 |
18 Apr 2024 | 2.2800 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 26,208 |
17 Apr 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 37,825 |
16 Apr 2024 | 2.3200 | 2.3300 | 2.1700 | 2.1800 | 2.1800 | 152,317 |
15 Apr 2024 | 2.2900 | 2.3600 | 2.2500 | 2.2900 | 2.2900 | 48,822 |
12 Apr 2024 | 2.5100 | 2.5100 | 2.2900 | 2.3100 | 2.3100 | 64,623 |
11 Apr 2024 | 2.4250 | 2.4250 | 2.3300 | 2.3800 | 2.3800 | 23,036 |
10 Apr 2024 | 2.4000 | 2.4800 | 2.3600 | 2.4300 | 2.4300 | 72,517 |
09 Apr 2024 | 2.3700 | 2.4900 | 2.3600 | 2.3800 | 2.3800 | 26,866 |
08 Apr 2024 | 2.4400 | 2.4900 | 2.3100 | 2.3100 | 2.3100 | 77,898 |
05 Apr 2024 | 2.4500 | 2.5400 | 2.3600 | 2.4900 | 2.4900 | 55,896 |
04 Apr 2024 | 2.5000 | 2.5400 | 2.4800 | 2.4900 | 2.4900 | 10,147 |
03 Apr 2024 | 2.6000 | 2.6000 | 2.4200 | 2.4900 | 2.4900 | 35,329 |
02 Apr 2024 | 2.5800 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 80,450 |
28 Mar 2024 | 2.6200 | 2.6500 | 2.5400 | 2.5700 | 2.5700 | 26,183 |
27 Mar 2024 | 2.6200 | 2.6700 | 2.5200 | 2.6200 | 2.6200 | 154,773 |
26 Mar 2024 | 2.6700 | 2.6800 | 2.5000 | 2.5200 | 2.5200 | 37,855 |
25 Mar 2024 | 2.5800 | 2.6800 | 2.4600 | 2.6800 | 2.6800 | 109,145 |
22 Mar 2024 | 2.5600 | 2.5800 | 2.4400 | 2.5700 | 2.5700 | 50,046 |
21 Mar 2024 | 2.4500 | 2.5600 | 2.4100 | 2.5600 | 2.5600 | 48,386 |
20 Mar 2024 | 2.5700 | 2.6200 | 2.4400 | 2.5000 | 2.5000 | 99,408 |
19 Mar 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 9,244 |
18 Mar 2024 | 2.6400 | 2.6400 | 2.5500 | 2.5500 | 2.5500 | 29,311 |
15 Mar 2024 | 2.5200 | 2.6600 | 2.5000 | 2.6400 | 2.6400 | 49,637 |
14 Mar 2024 | 2.5700 | 2.6500 | 2.5700 | 2.6200 | 2.6200 | 52,951 |
13 Mar 2024 | 2.3900 | 2.6000 | 2.3900 | 2.6000 | 2.6000 | 81,571 |
12 Mar 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 68,647 |
11 Mar 2024 | 2.5900 | 2.5900 | 2.3000 | 2.3500 | 2.3500 | 100,580 |
08 Mar 2024 | 2.5600 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 59,924 |
07 Mar 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 39,801 |
06 Mar 2024 | 2.4500 | 2.5400 | 2.4500 | 2.5400 | 2.5400 | 28,258 |
05 Mar 2024 | 2.5500 | 2.5800 | 2.4300 | 2.5000 | 2.5000 | 93,316 |
04 Mar 2024 | 2.6500 | 2.6500 | 2.5200 | 2.5600 | 2.5600 | 82,911 |
01 Mar 2024 | 2.2700 | 2.7200 | 2.2500 | 2.6500 | 2.6500 | 357,996 |
29 Feb 2024 | 2.2800 | 2.3100 | 2.1400 | 2.2500 | 2.2500 | 327,083 |
28 Feb 2024 | 2.1400 | 2.1400 | 2.0600 | 2.0700 | 2.0700 | 28,219 |
27 Feb 2024 | 2.1300 | 2.1400 | 2.0700 | 2.1400 | 2.1400 | 22,403 |
26 Feb 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 32,209 |
23 Feb 2024 | 2.1200 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 25,023 |
22 Feb 2024 | 2.0900 | 2.1200 | 2.0300 | 2.1200 | 2.1200 | 88,427 |
21 Feb 2024 | 2.1300 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 156,661 |
20 Feb 2024 | 2.1100 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 8,255 |
19 Feb 2024 | 2.1000 | 2.1750 | 2.1000 | 2.1000 | 2.1000 | 25,638 |
16 Feb 2024 | 2.0200 | 2.0800 | 1.9700 | 2.0800 | 2.0800 | 92,163 |
15 Feb 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 16,513 |
14 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 3 |
13 Feb 2024 | 2.0700 | 2.0700 | 1.9800 | 2.0400 | 2.0400 | 30,679 |
12 Feb 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 6,162 |
09 Feb 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 12,904 |
08 Feb 2024 | 2.0400 | 2.0550 | 2.0300 | 2.0300 | 2.0300 | 21,894 |
07 Feb 2024 | 2.1000 | 2.1500 | 2.0400 | 2.0900 | 2.0900 | 55,465 |
06 Feb 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 50,907 |
05 Feb 2024 | 1.9700 | 1.9950 | 1.9200 | 1.9850 | 1.9850 | 57,425 |
02 Feb 2024 | 1.9000 | 1.9650 | 1.9000 | 1.9550 | 1.9550 | 18,435 |
01 Feb 2024 | 1.9050 | 1.9350 | 1.8700 | 1.8700 | 1.8700 | 30,486 |
31 Jan 2024 | 1.9100 | 1.9550 | 1.8550 | 1.9000 | 1.9000 | 22,387 |
30 Jan 2024 | 1.9950 | 2.0000 | 1.8400 | 1.8500 | 1.8500 | 130,880 |
29 Jan 2024 | 2.1000 | 2.1000 | 1.9950 | 2.0000 | 2.0000 | 16,969 |
25 Jan 2024 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 9,410 |
24 Jan 2024 | 2.0500 | 2.0800 | 2.0400 | 2.0700 | 2.0700 | 16,870 |
23 Jan 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 4,834 |
22 Jan 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 3,736 |
19 Jan 2024 | 2.1000 | 2.1000 | 1.9550 | 2.0500 | 2.0500 | 41,870 |
18 Jan 2024 | 2.0100 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 48,313 |
17 Jan 2024 | 2.1000 | 2.1900 | 2.0200 | 2.0300 | 2.0300 | 94,881 |
16 Jan 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 40,713 |
15 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1,000 |
12 Jan 2024 | 1.9700 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 19,127 |
11 Jan 2024 | 2.0000 | 2.0200 | 1.9700 | 1.9700 | 1.9700 | 30,869 |
10 Jan 2024 | 2.0500 | 2.0500 | 1.9950 | 2.0400 | 2.0400 | 28,517 |
09 Jan 2024 | 2.0100 | 2.0700 | 1.9800 | 2.0500 | 2.0500 | 61,067 |
08 Jan 2024 | 1.9700 | 2.0000 | 1.9200 | 2.0000 | 2.0000 | 38,271 |
05 Jan 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 3,125 |
04 Jan 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9150 | 1.9150 | 19,871 |
03 Jan 2024 | 2.1000 | 2.1000 | 1.9200 | 1.9300 | 1.9300 | 72,091 |
02 Jan 2024 | 1.7700 | 2.1200 | 1.7500 | 2.0900 | 2.0900 | 496,396 |
29 Dec 2023 | 1.6900 | 1.6950 | 1.6300 | 1.6950 | 1.6950 | 1,563 |
28 Dec 2023 | 1.6200 | 1.6950 | 1.6200 | 1.6900 | 1.6900 | 3,426 |
27 Dec 2023 | 1.5550 | 1.6200 | 1.5550 | 1.6200 | 1.6200 | 11,800 |
22 Dec 2023 | 1.5950 | 1.5950 | 1.5400 | 1.5900 | 1.5900 | 11,503 |
21 Dec 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,592 |
20 Dec 2023 | 1.5500 | 1.5850 | 1.5400 | 1.5700 | 1.5700 | 30,615 |
19 Dec 2023 | 1.5150 | 1.5500 | 1.5150 | 1.5400 | 1.5400 | 33,089 |
18 Dec 2023 | 1.5000 | 1.5150 | 1.4700 | 1.5150 | 1.5150 | 34,815 |
15 Dec 2023 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 6,137 |
14 Dec 2023 | 1.5000 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 42,097 |
13 Dec 2023 | 1.4900 | 1.4950 | 1.4500 | 1.4850 | 1.4850 | 24,708 |
12 Dec 2023 | 1.4750 | 1.4800 | 1.4550 | 1.4650 | 1.4650 | 23,525 |
11 Dec 2023 | 1.4800 | 1.5025 | 1.4500 | 1.4750 | 1.4750 | 55,163 |
08 Dec 2023 | 1.5000 | 1.5225 | 1.4825 | 1.5200 | 1.5200 | 29,065 |
07 Dec 2023 | 1.5200 | 1.5400 | 1.4900 | 1.5350 | 1.5350 | 15,282 |
06 Dec 2023 | 1.5000 | 1.5750 | 1.5000 | 1.5200 | 1.5200 | 15,783 |
05 Dec 2023 | 1.5450 | 1.5500 | 1.4600 | 1.5250 | 1.5250 | 59,793 |
04 Dec 2023 | 1.5700 | 1.5800 | 1.5350 | 1.5800 | 1.5800 | 7,429 |
01 Dec 2023 | 1.5950 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 39,821 |
30 Nov 2023 | 1.5050 | 1.5300 | 1.5050 | 1.5300 | 1.5300 | 2,719 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |