Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 2.3000 | 2.4700 | 2.2350 | 2.4700 | 2.4700 | 6,103,300 |
26 Mar 2024 | 2.3500 | 2.3600 | 2.2500 | 2.2600 | 2.2600 | 2,660,900 |
25 Mar 2024 | 2.3100 | 2.4800 | 2.2900 | 2.3100 | 2.3100 | 2,428,800 |
22 Mar 2024 | 2.4400 | 2.4400 | 2.2700 | 2.2800 | 2.2800 | 2,708,800 |
21 Mar 2024 | 2.4900 | 2.5600 | 2.4200 | 2.4300 | 2.4300 | 1,725,900 |
20 Mar 2024 | 2.3600 | 2.5000 | 2.3050 | 2.4600 | 2.4600 | 2,122,900 |
19 Mar 2024 | 2.4100 | 2.4550 | 2.3350 | 2.3500 | 2.3500 | 1,562,600 |
18 Mar 2024 | 2.4900 | 2.5000 | 2.4000 | 2.4100 | 2.4100 | 1,772,600 |
15 Mar 2024 | 2.4700 | 2.5200 | 2.4100 | 2.5000 | 2.5000 | 2,574,400 |
14 Mar 2024 | 2.6400 | 2.6500 | 2.4400 | 2.4700 | 2.4700 | 3,063,600 |
13 Mar 2024 | 2.6700 | 2.8160 | 2.6300 | 2.6600 | 2.6600 | 1,568,700 |
12 Mar 2024 | 2.7400 | 2.7500 | 2.6200 | 2.6800 | 2.6800 | 2,619,300 |
11 Mar 2024 | 2.9000 | 2.9500 | 2.6600 | 2.7400 | 2.7400 | 3,174,500 |
08 Mar 2024 | 2.8000 | 3.1200 | 2.7900 | 2.9000 | 2.9000 | 4,827,300 |
07 Mar 2024 | 3.0800 | 3.1500 | 2.7600 | 2.7800 | 2.7800 | 5,243,900 |
06 Mar 2024 | 3.0000 | 3.3700 | 3.0000 | 3.0200 | 3.0200 | 12,899,800 |
05 Mar 2024 | 2.8000 | 2.8700 | 2.6900 | 2.7800 | 2.7800 | 3,736,800 |
04 Mar 2024 | 2.9100 | 2.9650 | 2.8000 | 2.8600 | 2.8600 | 2,691,500 |
01 Mar 2024 | 2.9500 | 2.9500 | 2.7900 | 2.8600 | 2.8600 | 2,332,600 |
29 Feb 2024 | 2.8000 | 2.9900 | 2.7800 | 2.9600 | 2.9600 | 4,877,500 |
28 Feb 2024 | 2.6200 | 2.7600 | 2.5900 | 2.7300 | 2.7300 | 1,753,200 |
27 Feb 2024 | 2.5700 | 2.7000 | 2.5200 | 2.6800 | 2.6800 | 2,005,000 |
26 Feb 2024 | 2.3800 | 2.5450 | 2.3500 | 2.5400 | 2.5400 | 1,833,900 |
23 Feb 2024 | 2.3600 | 2.4400 | 2.2950 | 2.3900 | 2.3900 | 1,660,300 |
22 Feb 2024 | 2.4600 | 2.4700 | 2.3400 | 2.3700 | 2.3700 | 2,188,500 |
21 Feb 2024 | 2.4700 | 2.5200 | 2.3700 | 2.4100 | 2.4100 | 2,093,900 |
20 Feb 2024 | 2.5700 | 2.5850 | 2.4800 | 2.5100 | 2.5100 | 1,336,700 |
16 Feb 2024 | 2.6200 | 2.6550 | 2.4900 | 2.5900 | 2.5900 | 2,301,500 |
15 Feb 2024 | 2.6500 | 2.6900 | 2.5300 | 2.6600 | 2.6600 | 2,485,400 |
14 Feb 2024 | 2.4600 | 2.6500 | 2.4500 | 2.6300 | 2.6300 | 3,582,900 |
13 Feb 2024 | 2.3500 | 2.3800 | 2.2700 | 2.2750 | 2.2750 | 2,028,600 |
12 Feb 2024 | 2.3100 | 2.6200 | 2.3100 | 2.5300 | 2.5300 | 4,285,900 |
09 Feb 2024 | 2.2400 | 2.3400 | 2.2200 | 2.3100 | 2.3100 | 2,117,000 |
08 Feb 2024 | 2.0800 | 2.2200 | 2.0450 | 2.2000 | 2.2000 | 2,358,700 |
07 Feb 2024 | 2.1700 | 2.2000 | 2.0200 | 2.0700 | 2.0700 | 2,653,000 |
06 Feb 2024 | 1.9700 | 2.1700 | 1.9300 | 2.1600 | 2.1600 | 3,677,700 |
05 Feb 2024 | 2.0900 | 2.1000 | 1.9550 | 1.9600 | 1.9600 | 4,149,500 |
02 Feb 2024 | 2.2100 | 2.2100 | 2.0300 | 2.1200 | 2.1200 | 4,972,100 |
01 Feb 2024 | 2.3300 | 2.3800 | 2.2100 | 2.2600 | 2.2600 | 2,669,300 |
31 Jan 2024 | 2.4200 | 2.4600 | 2.2900 | 2.2900 | 2.2900 | 2,928,300 |
30 Jan 2024 | 2.5600 | 2.5600 | 2.4000 | 2.4100 | 2.4100 | 2,748,700 |
29 Jan 2024 | 2.5100 | 2.6300 | 2.4610 | 2.5700 | 2.5700 | 3,183,900 |
26 Jan 2024 | 2.6000 | 2.6750 | 2.5100 | 2.5200 | 2.5200 | 1,342,200 |
25 Jan 2024 | 2.5500 | 2.6500 | 2.5300 | 2.6000 | 2.6000 | 1,994,000 |
24 Jan 2024 | 2.8200 | 2.8500 | 2.5100 | 2.5200 | 2.5200 | 2,391,200 |
23 Jan 2024 | 2.8200 | 2.8700 | 2.6700 | 2.7500 | 2.7500 | 3,655,600 |
22 Jan 2024 | 2.7000 | 2.8850 | 2.6600 | 2.7200 | 2.7200 | 4,858,100 |
19 Jan 2024 | 2.6700 | 2.6740 | 2.4800 | 2.6600 | 2.6600 | 2,867,100 |
18 Jan 2024 | 2.6200 | 2.7600 | 2.5800 | 2.6400 | 2.6400 | 2,316,100 |
17 Jan 2024 | 2.5200 | 2.6200 | 2.4800 | 2.5600 | 2.5600 | 2,671,400 |
16 Jan 2024 | 2.7000 | 2.7000 | 2.4800 | 2.5500 | 2.5500 | 4,290,600 |
12 Jan 2024 | 2.8700 | 2.9990 | 2.7100 | 2.7100 | 2.7100 | 1,979,700 |
11 Jan 2024 | 2.9300 | 2.9300 | 2.7800 | 2.8700 | 2.8700 | 2,478,100 |
10 Jan 2024 | 3.0500 | 3.0800 | 2.8400 | 2.9300 | 2.9300 | 3,173,200 |
09 Jan 2024 | 3.1300 | 3.1400 | 3.0300 | 3.0300 | 3.0300 | 1,386,600 |
08 Jan 2024 | 3.0900 | 3.2100 | 3.0390 | 3.1900 | 3.1900 | 1,366,700 |
05 Jan 2024 | 3.1000 | 3.2190 | 3.0300 | 3.0900 | 3.0900 | 1,301,700 |
04 Jan 2024 | 3.1500 | 3.1800 | 3.0700 | 3.1300 | 3.1300 | 1,342,700 |
03 Jan 2024 | 3.2300 | 3.2500 | 3.0600 | 3.1400 | 3.1400 | 2,207,700 |
02 Jan 2024 | 3.5100 | 3.5200 | 3.2900 | 3.3000 | 3.3000 | 2,253,100 |
29 Dec 2023 | 3.6000 | 3.6650 | 3.5400 | 3.5800 | 3.5800 | 2,707,700 |
28 Dec 2023 | 3.7100 | 3.7400 | 3.5800 | 3.6200 | 3.6200 | 1,747,500 |
27 Dec 2023 | 3.7400 | 3.7500 | 3.6100 | 3.7100 | 3.7100 | 1,859,000 |
26 Dec 2023 | 3.5500 | 3.8300 | 3.5400 | 3.6800 | 3.6800 | 2,723,100 |
22 Dec 2023 | 3.4400 | 3.5650 | 3.3400 | 3.5200 | 3.5200 | 1,763,200 |
21 Dec 2023 | 3.5400 | 3.6600 | 3.2810 | 3.4200 | 3.4200 | 2,857,300 |
20 Dec 2023 | 3.6000 | 3.7600 | 3.4500 | 3.4700 | 3.4700 | 2,780,200 |
19 Dec 2023 | 3.5500 | 3.6600 | 3.4600 | 3.6300 | 3.6300 | 2,500,800 |
18 Dec 2023 | 3.4600 | 3.7410 | 3.4000 | 3.5000 | 3.5000 | 2,302,900 |
15 Dec 2023 | 3.6500 | 3.7350 | 3.4200 | 3.4900 | 3.4900 | 4,023,000 |
14 Dec 2023 | 3.3100 | 3.6300 | 3.3100 | 3.5900 | 3.5900 | 5,560,400 |
13 Dec 2023 | 2.9500 | 3.2400 | 2.8800 | 3.2200 | 3.2200 | 3,123,200 |
12 Dec 2023 | 3.0300 | 3.0300 | 2.9000 | 2.9600 | 2.9600 | 1,953,500 |
11 Dec 2023 | 3.0400 | 3.1200 | 2.9900 | 3.0300 | 3.0300 | 1,703,400 |
08 Dec 2023 | 3.0000 | 3.1100 | 2.9700 | 3.0400 | 3.0400 | 1,907,200 |
07 Dec 2023 | 3.0700 | 3.1300 | 2.9500 | 3.0200 | 3.0200 | 2,353,900 |
06 Dec 2023 | 3.1100 | 3.2420 | 3.0400 | 3.0450 | 3.0450 | 2,380,100 |
05 Dec 2023 | 3.3000 | 3.3100 | 3.0000 | 3.0200 | 3.0200 | 2,880,200 |
04 Dec 2023 | 3.4100 | 3.5100 | 3.3100 | 3.3400 | 3.3400 | 2,430,700 |
01 Dec 2023 | 3.1000 | 3.3700 | 3.0400 | 3.3700 | 3.3700 | 2,769,400 |
30 Nov 2023 | 3.2100 | 3.3300 | 3.1100 | 3.1200 | 3.1200 | 4,821,700 |
29 Nov 2023 | 2.9900 | 3.2400 | 2.9900 | 3.1500 | 3.1500 | 2,961,300 |
28 Nov 2023 | 3.0000 | 3.0100 | 2.8200 | 2.9100 | 2.9100 | 2,910,900 |
27 Nov 2023 | 3.1500 | 3.2150 | 2.9800 | 3.0300 | 3.0300 | 3,232,400 |
24 Nov 2023 | 3.0100 | 3.2100 | 3.0100 | 3.1800 | 3.1800 | 1,495,000 |
22 Nov 2023 | 2.9900 | 3.0650 | 2.9600 | 3.0000 | 3.0000 | 1,227,400 |
21 Nov 2023 | 3.0900 | 3.0950 | 2.9250 | 2.9500 | 2.9500 | 2,281,700 |
20 Nov 2023 | 2.9000 | 3.2100 | 2.8520 | 3.1250 | 3.1250 | 2,245,000 |
17 Nov 2023 | 2.9400 | 3.0450 | 2.6700 | 2.9500 | 2.9500 | 3,293,100 |
16 Nov 2023 | 3.3000 | 3.3100 | 2.9800 | 3.0100 | 3.0100 | 2,848,600 |
15 Nov 2023 | 3.2000 | 3.3700 | 3.1850 | 3.3100 | 3.3100 | 5,140,400 |
14 Nov 2023 | 2.9100 | 3.1400 | 2.8700 | 3.1300 | 3.1300 | 4,577,900 |
13 Nov 2023 | 2.5200 | 2.8500 | 2.4710 | 2.7600 | 2.7600 | 3,866,900 |
10 Nov 2023 | 2.7000 | 2.7850 | 2.5050 | 2.5200 | 2.5200 | 3,481,300 |
09 Nov 2023 | 2.8000 | 2.9900 | 2.6100 | 2.6800 | 2.6800 | 5,419,400 |
08 Nov 2023 | 2.7800 | 2.9100 | 2.5500 | 2.7100 | 2.7100 | 11,238,200 |
07 Nov 2023 | 2.2600 | 2.3400 | 2.2100 | 2.3000 | 2.3000 | 2,931,100 |
06 Nov 2023 | 2.5800 | 2.5800 | 2.2650 | 2.2900 | 2.2900 | 2,929,200 |
03 Nov 2023 | 2.4100 | 2.5400 | 2.4100 | 2.4900 | 2.4900 | 3,499,900 |
02 Nov 2023 | 2.1900 | 2.3800 | 2.1900 | 2.3500 | 2.3500 | 3,247,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |