Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.1350 | 2.1520 | 2.1350 | 2.1520 | 2.1520 | 1,600 |
01 May 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 2,600 |
30 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
29 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
26 Apr 2024 | 2.1500 | 2.2300 | 2.1000 | 2.2300 | 2.2300 | 2,400 |
25 Apr 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2700 | 2.2700 | 300 |
24 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 21,500 |
23 Apr 2024 | 2.2000 | 2.2350 | 2.2000 | 2.2350 | 2.2350 | 1,600 |
22 Apr 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 600 |
19 Apr 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 400 |
18 Apr 2024 | 2.2700 | 2.2700 | 2.2100 | 2.2700 | 2.2700 | 800 |
17 Apr 2024 | 2.2500 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 500 |
16 Apr 2024 | 2.2350 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 400 |
15 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 200 |
12 Apr 2024 | 2.3100 | 2.3100 | 2.2200 | 2.2500 | 2.2500 | 5,800 |
11 Apr 2024 | 2.2000 | 2.3100 | 2.2000 | 2.3100 | 2.3100 | 1,800 |
10 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 300 |
09 Apr 2024 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 1,800 |
08 Apr 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 3,800 |
05 Apr 2024 | 2.2070 | 2.2600 | 2.2070 | 2.2300 | 2.2300 | 1,600 |
04 Apr 2024 | 2.2100 | 2.2660 | 2.2100 | 2.2660 | 2.2660 | 1,200 |
03 Apr 2024 | 2.2200 | 2.2550 | 2.2000 | 2.2500 | 2.2500 | 3,500 |
02 Apr 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2200 | 2.2200 | 3,400 |
01 Apr 2024 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 700 |
28 Mar 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 3,500 |
27 Mar 2024 | 2.3000 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 1,100 |
26 Mar 2024 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 1,400 |
25 Mar 2024 | 2.3000 | 2.3000 | 2.2750 | 2.3000 | 2.3000 | 15,900 |
22 Mar 2024 | 2.3000 | 2.3000 | 2.2510 | 2.2510 | 2.2510 | 1,400 |
21 Mar 2024 | 2.3000 | 2.3000 | 2.2750 | 2.3000 | 2.3000 | 5,500 |
20 Mar 2024 | 2.3000 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 5,600 |
19 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 600 |
18 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 400 |
15 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 200 |
14 Mar 2024 | 2.3000 | 2.3000 | 2.2270 | 2.2270 | 2.2270 | 400 |
13 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 200 |
12 Mar 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 1,000 |
11 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
08 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 200 |
07 Mar 2024 | 2.2900 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 900 |
06 Mar 2024 | 2.2770 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 900 |
05 Mar 2024 | 2.2140 | 2.3000 | 2.2140 | 2.2800 | 2.2800 | 1,900 |
04 Mar 2024 | 2.2800 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 900 |
01 Mar 2024 | 2.2100 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 500 |
29 Feb 2024 | 2.2000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 16,700 |
28 Feb 2024 | 2.2860 | 2.3000 | 2.2700 | 2.2700 | 2.2700 | 12,900 |
27 Feb 2024 | 2.2220 | 2.2900 | 2.2220 | 2.2900 | 2.2900 | 300 |
26 Feb 2024 | 2.3000 | 2.3000 | 2.2100 | 2.2100 | 2.2100 | 900 |
23 Feb 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2900 | 2.2900 | 1,100 |
22 Feb 2024 | 2.2900 | 2.3000 | 2.2900 | 2.3000 | 2.3000 | 1,600 |
21 Feb 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
20 Feb 2024 | 2.2100 | 2.3000 | 2.2000 | 2.2950 | 2.2950 | 3,200 |
16 Feb 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 6,700 |
15 Feb 2024 | 2.2100 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 1,300 |
14 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
13 Feb 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 700 |
12 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,100 |
09 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
08 Feb 2024 | 2.2100 | 2.3000 | 2.2100 | 2.2500 | 2.2500 | 5,000 |
07 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 400 |
06 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 300 |
05 Feb 2024 | 2.4400 | 2.4400 | 2.2800 | 2.2800 | 2.2800 | 3,500 |
02 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 300 |
01 Feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 200 |
31 Jan 2024 | 2.4000 | 2.5900 | 2.2250 | 2.2800 | 2.2800 | 10,400 |
30 Jan 2024 | 2.3800 | 2.4900 | 2.2600 | 2.2600 | 2.2600 | 700 |
29 Jan 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 300 |
26 Jan 2024 | 2.2600 | 2.4500 | 2.2600 | 2.4500 | 2.4500 | 5,100 |
25 Jan 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
24 Jan 2024 | 2.6000 | 2.7000 | 2.4200 | 2.4200 | 2.4200 | 13,800 |
23 Jan 2024 | 2.5500 | 2.5500 | 2.4000 | 2.4500 | 2.4500 | 5,700 |
22 Jan 2024 | 2.3100 | 2.3480 | 2.3100 | 2.3480 | 2.3480 | 2,000 |
19 Jan 2024 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 8,300 |
18 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
17 Jan 2024 | 2.2600 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 8,200 |
16 Jan 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2550 | 2.2550 | 3,500 |
12 Jan 2024 | 2.2200 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 10,900 |
11 Jan 2024 | 2.2090 | 2.2400 | 2.2090 | 2.2400 | 2.2400 | 12,600 |
10 Jan 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2010 | 2.2010 | 1,000 |
09 Jan 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 1,000 |
08 Jan 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | 2.2300 | 11,300 |
05 Jan 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 2,300 |
04 Jan 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2050 | 2.2050 | 9,300 |
03 Jan 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | 2.2300 | 1,800 |
02 Jan 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2100 | 2.2100 | 6,100 |
29 Dec 2023 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 18,700 |
28 Dec 2023 | 2.1500 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 1,400 |
27 Dec 2023 | 2.2100 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 1,600 |
26 Dec 2023 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 2,700 |
22 Dec 2023 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 500 |
21 Dec 2023 | 2.1900 | 2.1900 | 2.1100 | 2.1200 | 2.1200 | 1,900 |
20 Dec 2023 | 2.1900 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 4,700 |
19 Dec 2023 | 2.0860 | 2.1800 | 2.0860 | 2.1800 | 2.1800 | 3,100 |
18 Dec 2023 | 2.2000 | 2.2020 | 2.0700 | 2.2000 | 2.2000 | 3,600 |
15 Dec 2023 | 2.0200 | 2.2480 | 2.0200 | 2.2480 | 2.2480 | 1,100 |
14 Dec 2023 | 2.2000 | 2.4000 | 2.0800 | 2.1300 | 2.1300 | 14,700 |
13 Dec 2023 | 2.1400 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 2,200 |
12 Dec 2023 | 2.0300 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 1,500 |
11 Dec 2023 | 2.0500 | 2.2000 | 2.0200 | 2.1900 | 2.1900 | 14,400 |
08 Dec 2023 | 2.1000 | 2.1210 | 2.1000 | 2.1010 | 2.1010 | 3,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |