Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.9200 | 1.9800 | 1.9200 | 1.9500 | 1.9500 | 28,776 |
02 May 2024 | 1.9650 | 2.0400 | 1.9300 | 1.9300 | 1.9300 | 29,291 |
30 Apr 2024 | 1.9550 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 24,212 |
29 Apr 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0300 | 2.0300 | 21,502 |
26 Apr 2024 | 1.9350 | 2.0200 | 1.9350 | 2.0200 | 2.0200 | 438 |
25 Apr 2024 | 1.9250 | 2.0500 | 1.9250 | 2.0000 | 2.0000 | 4,154 |
24 Apr 2024 | 1.9500 | 2.0600 | 1.9500 | 1.9750 | 1.9750 | 17,408 |
23 Apr 2024 | 1.9200 | 1.9550 | 1.9200 | 1.9500 | 1.9500 | 736 |
22 Apr 2024 | 1.8650 | 1.9700 | 1.8650 | 1.9700 | 1.9700 | 14,074 |
19 Apr 2024 | 2.0100 | 2.0100 | 1.7950 | 1.8500 | 1.8500 | 112,138 |
18 Apr 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9800 | 1.9800 | 15,537 |
17 Apr 2024 | 2.2100 | 2.2100 | 2.0700 | 2.1500 | 2.1500 | 7,425 |
16 Apr 2024 | 2.0500 | 2.1500 | 2.0200 | 2.1500 | 2.1500 | 14,938 |
15 Apr 2024 | 2.1400 | 2.1400 | 2.0000 | 2.0600 | 2.0600 | 25,017 |
12 Apr 2024 | 1.9550 | 2.2300 | 1.9550 | 2.1400 | 2.1400 | 39,741 |
11 Apr 2024 | 2.0000 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 34,373 |
10 Apr 2024 | 2.0600 | 2.1500 | 1.9800 | 1.9850 | 1.9850 | 84,762 |
09 Apr 2024 | 2.0300 | 2.0500 | 1.9900 | 2.0400 | 2.0400 | 104,033 |
08 Apr 2024 | 2.0500 | 2.1200 | 1.9900 | 1.9900 | 1.9900 | 279,849 |
05 Apr 2024 | 2.0600 | 2.1400 | 2.0100 | 2.0500 | 2.0500 | 76,139 |
04 Apr 2024 | 2.0800 | 2.1700 | 2.0800 | 2.1000 | 2.1000 | 3,513 |
03 Apr 2024 | 2.1500 | 2.1500 | 2.0000 | 2.1300 | 2.1300 | 53,049 |
02 Apr 2024 | 2.1700 | 2.1700 | 2.0200 | 2.0900 | 2.0900 | 59,099 |
28 Mar 2024 | 2.1600 | 2.1900 | 1.9500 | 2.1100 | 2.1100 | 91,233 |
27 Mar 2024 | 2.0800 | 2.1500 | 2.0400 | 2.1500 | 2.1500 | 64,420 |
26 Mar 2024 | 2.0800 | 2.3300 | 2.0000 | 2.0000 | 2.0000 | 135,700 |
25 Mar 2024 | 2.0400 | 2.0400 | 1.8600 | 2.0000 | 2.0000 | 65,127 |
22 Mar 2024 | 2.0900 | 2.1000 | 1.9400 | 1.9700 | 1.9700 | 253,892 |
21 Mar 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | 2.0700 | 56 |
20 Mar 2024 | 2.0700 | 2.1100 | 2.0500 | 2.0700 | 2.0700 | 21,951 |
19 Mar 2024 | 1.9500 | 2.1000 | 1.8100 | 2.0400 | 2.0400 | 311,901 |
18 Mar 2024 | 1.9900 | 2.0700 | 1.8800 | 1.9200 | 1.9200 | 139,405 |
15 Mar 2024 | 2.1200 | 2.1200 | 1.9900 | 1.9900 | 1.9900 | 1,917 |
14 Mar 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0400 | 2.0400 | 5,587 |
13 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
12 Mar 2024 | 2.0900 | 2.1400 | 2.0900 | 2.1200 | 2.1200 | 1,654 |
11 Mar 2024 | 2.1300 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 936 |
08 Mar 2024 | 2.1900 | 2.2300 | 2.0800 | 2.0800 | 2.0800 | 7,315 |
07 Mar 2024 | 2.1200 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 11,938 |
06 Mar 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 150 |
05 Mar 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 24,823 |
04 Mar 2024 | 2.2400 | 2.2400 | 2.1400 | 2.1500 | 2.1500 | 5,300 |
01 Mar 2024 | 2.2300 | 2.3400 | 2.2300 | 2.2400 | 2.2400 | 6,366 |
29 Feb 2024 | 2.0900 | 2.2000 | 2.0900 | 2.2000 | 2.2000 | 4,146 |
28 Feb 2024 | 2.1200 | 2.1700 | 2.1200 | 2.1700 | 2.1700 | 1,797 |
27 Feb 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1300 | 2.1300 | 3,075 |
26 Feb 2024 | 2.2500 | 2.2500 | 2.1300 | 2.1700 | 2.1700 | 5,480 |
23 Feb 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 803 |
22 Feb 2024 | 2.1800 | 2.2700 | 2.1800 | 2.1900 | 2.1900 | 7,395 |
21 Feb 2024 | 2.1500 | 2.2100 | 2.1500 | 2.2100 | 2.2100 | 3,357 |
20 Feb 2024 | 2.2000 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 4,325 |
19 Feb 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 13,890 |
16 Feb 2024 | 2.3100 | 2.3100 | 2.1700 | 2.2800 | 2.2800 | 42,623 |
15 Feb 2024 | 2.2300 | 2.3900 | 2.2000 | 2.3400 | 2.3400 | 16,726 |
14 Feb 2024 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 3,100 |
13 Feb 2024 | 2.1500 | 2.3300 | 2.1500 | 2.3300 | 2.3300 | 16,606 |
12 Feb 2024 | 2.1000 | 2.3200 | 2.1000 | 2.2200 | 2.2200 | 14,192 |
09 Feb 2024 | 2.2100 | 2.2200 | 2.1000 | 2.1000 | 2.1000 | 30,750 |
08 Feb 2024 | 2.2700 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 6,057 |
07 Feb 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 1,720 |
06 Feb 2024 | 2.2500 | 2.3300 | 2.2500 | 2.3300 | 2.3300 | 2,304 |
05 Feb 2024 | 2.2100 | 2.3600 | 2.2100 | 2.3200 | 2.3200 | 5,898 |
02 Feb 2024 | 2.2600 | 2.3400 | 2.2000 | 2.2800 | 2.2800 | 28,077 |
01 Feb 2024 | 2.4500 | 2.4500 | 2.2900 | 2.2900 | 2.2900 | 39,616 |
31 Jan 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 4,992 |
30 Jan 2024 | 2.3100 | 2.4600 | 2.3100 | 2.3200 | 2.3200 | 11,145 |
29 Jan 2024 | 2.4400 | 2.4400 | 2.3900 | 2.3900 | 2.3900 | 4,825 |
26 Jan 2024 | 2.3600 | 2.4300 | 2.3200 | 2.4300 | 2.4300 | 14,724 |
25 Jan 2024 | 2.3200 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 1 |
24 Jan 2024 | 2.3700 | 2.3700 | 2.3500 | 2.3500 | 2.3500 | 4,747 |
23 Jan 2024 | 2.3300 | 2.4100 | 2.3300 | 2.3300 | 2.3300 | 10,038 |
22 Jan 2024 | 2.4500 | 2.4800 | 2.3300 | 2.3400 | 2.3400 | 25,775 |
19 Jan 2024 | 2.3900 | 2.4600 | 2.3700 | 2.3900 | 2.3900 | 14,431 |
18 Jan 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
17 Jan 2024 | 2.5100 | 2.5100 | 2.3800 | 2.3900 | 2.3900 | 4,222 |
16 Jan 2024 | 2.4100 | 2.4600 | 2.3600 | 2.3800 | 2.3800 | 37,020 |
15 Jan 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4500 | 2.4500 | 51,162 |
12 Jan 2024 | 2.5500 | 2.6000 | 2.5400 | 2.5400 | 2.5400 | 22,294 |
11 Jan 2024 | 2.4900 | 2.5900 | 2.4900 | 2.5200 | 2.5200 | 18,024 |
10 Jan 2024 | 2.4200 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 26,662 |
09 Jan 2024 | 2.3800 | 2.4300 | 2.3800 | 2.4200 | 2.4200 | 16,594 |
08 Jan 2024 | 2.4100 | 2.4400 | 2.3600 | 2.3600 | 2.3600 | 42,117 |
05 Jan 2024 | 2.4500 | 2.4500 | 2.3800 | 2.4500 | 2.4500 | 22,480 |
04 Jan 2024 | 2.4000 | 2.4700 | 2.4000 | 2.4600 | 2.4600 | 25,677 |
03 Jan 2024 | 2.4500 | 2.4900 | 2.3800 | 2.4800 | 2.4800 | 21,881 |
02 Jan 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 47,215 |
29 Dec 2023 | 2.4800 | 2.4900 | 2.4600 | 2.4700 | 2.4700 | 13,226 |
28 Dec 2023 | 2.4700 | 2.5000 | 2.4300 | 2.4600 | 2.4600 | 21,399 |
27 Dec 2023 | 2.5000 | 2.5500 | 2.4700 | 2.5000 | 2.5000 | 47,706 |
22 Dec 2023 | 2.5000 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | 36,327 |
21 Dec 2023 | 2.5100 | 2.5400 | 2.4600 | 2.5000 | 2.5000 | 34,129 |
20 Dec 2023 | 2.5000 | 2.5900 | 2.4700 | 2.5900 | 2.5900 | 55,309 |
19 Dec 2023 | 2.5700 | 2.6200 | 2.4300 | 2.5000 | 2.5000 | 98,298 |
18 Dec 2023 | 2.6800 | 2.7100 | 2.4200 | 2.4400 | 2.4400 | 49,279 |
15 Dec 2023 | 2.6700 | 2.6700 | 2.5200 | 2.5400 | 2.5400 | 6,298 |
14 Dec 2023 | 2.7000 | 2.7000 | 2.4800 | 2.5800 | 2.5800 | 15,647 |
13 Dec 2023 | 2.7400 | 2.8400 | 2.6700 | 2.7100 | 2.7100 | 17,834 |
12 Dec 2023 | 2.7400 | 2.7400 | 2.6300 | 2.7400 | 2.7400 | 13,554 |
11 Dec 2023 | 2.6200 | 2.8100 | 2.6200 | 2.7400 | 2.7400 | 25,726 |
08 Dec 2023 | 2.6800 | 2.6800 | 2.5500 | 2.6200 | 2.6200 | 16,879 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |