Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.6150 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 9,731 |
01 May 2024 | 2.7300 | 2.7300 | 2.5140 | 2.5600 | 2.5600 | 29,100 |
30 Apr 2024 | 2.6600 | 2.6800 | 2.5000 | 2.5400 | 2.5400 | 17,800 |
29 Apr 2024 | 2.5200 | 2.7000 | 2.5100 | 2.5500 | 2.5500 | 23,400 |
26 Apr 2024 | 2.5900 | 2.6300 | 2.5210 | 2.5900 | 2.5900 | 11,600 |
25 Apr 2024 | 2.5380 | 2.5600 | 2.4900 | 2.4900 | 2.4900 | 12,000 |
24 Apr 2024 | 2.5710 | 2.5750 | 2.5000 | 2.5700 | 2.5700 | 16,900 |
23 Apr 2024 | 2.5100 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 18,000 |
22 Apr 2024 | 2.5500 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 15,200 |
19 Apr 2024 | 2.5100 | 2.6300 | 2.4600 | 2.4600 | 2.4600 | 26,200 |
18 Apr 2024 | 2.6600 | 2.7000 | 2.5800 | 2.5900 | 2.5900 | 12,500 |
17 Apr 2024 | 2.5500 | 2.7200 | 2.5000 | 2.7200 | 2.7200 | 79,000 |
16 Apr 2024 | 2.5100 | 2.6300 | 2.4200 | 2.4500 | 2.4500 | 69,500 |
15 Apr 2024 | 2.6230 | 2.6300 | 2.5200 | 2.5300 | 2.5300 | 28,500 |
12 Apr 2024 | 2.5700 | 2.6600 | 2.5700 | 2.6400 | 2.6400 | 25,500 |
11 Apr 2024 | 2.7600 | 2.7600 | 2.5300 | 2.6100 | 2.6100 | 45,400 |
10 Apr 2024 | 2.6800 | 2.7790 | 2.6200 | 2.7000 | 2.7000 | 52,400 |
09 Apr 2024 | 2.6700 | 2.7000 | 2.6100 | 2.6100 | 2.6100 | 16,800 |
08 Apr 2024 | 2.6400 | 2.7200 | 2.6400 | 2.6700 | 2.6700 | 11,300 |
05 Apr 2024 | 2.6900 | 2.7400 | 2.6300 | 2.6600 | 2.6600 | 16,500 |
04 Apr 2024 | 2.6500 | 2.8200 | 2.6410 | 2.7300 | 2.7300 | 46,500 |
03 Apr 2024 | 2.7450 | 2.7450 | 2.6300 | 2.6400 | 2.6400 | 7,600 |
02 Apr 2024 | 2.6500 | 2.7300 | 2.6380 | 2.6800 | 2.6800 | 9,400 |
01 Apr 2024 | 2.6400 | 2.7150 | 2.6300 | 2.6500 | 2.6500 | 20,300 |
28 Mar 2024 | 2.6500 | 2.7610 | 2.6360 | 2.6700 | 2.6700 | 22,100 |
27 Mar 2024 | 2.6700 | 2.7400 | 2.6400 | 2.7200 | 2.7200 | 6,400 |
26 Mar 2024 | 2.6600 | 2.7200 | 2.6500 | 2.7100 | 2.7100 | 10,100 |
25 Mar 2024 | 2.6400 | 2.6710 | 2.6400 | 2.6600 | 2.6600 | 13,300 |
22 Mar 2024 | 2.6800 | 2.7250 | 2.6500 | 2.6800 | 2.6800 | 14,900 |
21 Mar 2024 | 2.6900 | 2.7400 | 2.6600 | 2.6800 | 2.6800 | 28,200 |
20 Mar 2024 | 2.7000 | 2.8000 | 2.6700 | 2.7100 | 2.7100 | 20,400 |
19 Mar 2024 | 2.6900 | 2.7600 | 2.6500 | 2.6700 | 2.6700 | 22,100 |
18 Mar 2024 | 2.6900 | 2.7900 | 2.6800 | 2.7250 | 2.7250 | 13,900 |
15 Mar 2024 | 2.7000 | 2.8300 | 2.7000 | 2.7590 | 2.7590 | 26,200 |
14 Mar 2024 | 2.7300 | 2.7600 | 2.6830 | 2.7600 | 2.7600 | 10,800 |
13 Mar 2024 | 2.7000 | 2.8000 | 2.6700 | 2.7700 | 2.7700 | 15,900 |
12 Mar 2024 | 2.7300 | 2.7800 | 2.6100 | 2.7400 | 2.7400 | 44,500 |
11 Mar 2024 | 2.6700 | 2.7400 | 2.6500 | 2.7400 | 2.7400 | 24,800 |
08 Mar 2024 | 2.7600 | 2.8300 | 2.6600 | 2.7000 | 2.7000 | 44,100 |
07 Mar 2024 | 2.7900 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 41,400 |
06 Mar 2024 | 2.7500 | 2.8000 | 2.6700 | 2.7200 | 2.7200 | 27,900 |
05 Mar 2024 | 2.7000 | 2.8300 | 2.6800 | 2.7800 | 2.7800 | 65,600 |
04 Mar 2024 | 2.6600 | 2.8500 | 2.6600 | 2.7500 | 2.7500 | 18,300 |
01 Mar 2024 | 2.7700 | 2.7700 | 2.6410 | 2.6810 | 2.6810 | 34,600 |
29 Feb 2024 | 2.6700 | 2.8000 | 2.6700 | 2.7300 | 2.7300 | 19,500 |
28 Feb 2024 | 2.7800 | 2.7800 | 2.6000 | 2.7050 | 2.7050 | 50,900 |
27 Feb 2024 | 2.7800 | 2.8990 | 2.6600 | 2.7500 | 2.7500 | 47,100 |
26 Feb 2024 | 2.7000 | 2.8440 | 2.7000 | 2.7500 | 2.7500 | 33,400 |
23 Feb 2024 | 2.6800 | 2.7650 | 2.6500 | 2.6800 | 2.6800 | 18,800 |
22 Feb 2024 | 2.7200 | 2.7900 | 2.6610 | 2.7000 | 2.7000 | 34,800 |
21 Feb 2024 | 2.8230 | 2.8230 | 2.7100 | 2.7400 | 2.7400 | 47,400 |
20 Feb 2024 | 2.7500 | 2.8400 | 2.6900 | 2.8400 | 2.8400 | 42,800 |
16 Feb 2024 | 2.9000 | 2.9940 | 2.7100 | 2.8040 | 2.8040 | 35,000 |
15 Feb 2024 | 2.9900 | 2.9900 | 2.7900 | 2.9000 | 2.9000 | 45,100 |
14 Feb 2024 | 2.9370 | 3.0250 | 2.7900 | 2.9000 | 2.9000 | 32,500 |
13 Feb 2024 | 3.1200 | 3.1800 | 2.6100 | 2.7300 | 2.7300 | 132,200 |
12 Feb 2024 | 3.1100 | 3.3800 | 3.1000 | 3.2000 | 3.2000 | 128,600 |
09 Feb 2024 | 3.5000 | 3.5000 | 3.1000 | 3.3500 | 3.3500 | 274,400 |
08 Feb 2024 | 2.9100 | 4.2500 | 2.8600 | 3.5600 | 3.5600 | 2,403,500 |
07 Feb 2024 | 2.6400 | 2.6400 | 2.5800 | 2.5900 | 2.5900 | 26,600 |
06 Feb 2024 | 2.6500 | 2.7400 | 2.5200 | 2.5600 | 2.5600 | 47,000 |
05 Feb 2024 | 2.6300 | 2.7110 | 2.5680 | 2.6200 | 2.6200 | 23,900 |
02 Feb 2024 | 2.5600 | 2.7700 | 2.5200 | 2.6800 | 2.6800 | 42,700 |
01 Feb 2024 | 2.6820 | 2.6900 | 2.5290 | 2.6300 | 2.6300 | 25,100 |
31 Jan 2024 | 2.7010 | 2.7730 | 2.6000 | 2.6000 | 2.6000 | 25,900 |
30 Jan 2024 | 2.7500 | 2.7800 | 2.6700 | 2.7000 | 2.7000 | 16,900 |
29 Jan 2024 | 2.7000 | 2.8000 | 2.6400 | 2.7350 | 2.7350 | 31,100 |
26 Jan 2024 | 2.7550 | 2.7550 | 2.5920 | 2.6100 | 2.6100 | 39,700 |
25 Jan 2024 | 2.8000 | 2.8000 | 2.6500 | 2.6900 | 2.6900 | 21,800 |
24 Jan 2024 | 2.8200 | 2.8500 | 2.7500 | 2.7500 | 2.7500 | 25,900 |
23 Jan 2024 | 2.8010 | 2.8960 | 2.8010 | 2.8200 | 2.8200 | 17,100 |
22 Jan 2024 | 2.7200 | 2.8810 | 2.7200 | 2.8400 | 2.8400 | 29,600 |
19 Jan 2024 | 2.7200 | 2.8000 | 2.7100 | 2.7650 | 2.7650 | 28,000 |
18 Jan 2024 | 2.7700 | 2.9000 | 2.7100 | 2.7200 | 2.7200 | 41,100 |
17 Jan 2024 | 2.8170 | 2.8500 | 2.7500 | 2.8000 | 2.8000 | 28,600 |
16 Jan 2024 | 2.8200 | 3.0700 | 2.7600 | 2.8500 | 2.8500 | 51,700 |
12 Jan 2024 | 2.8900 | 3.0360 | 2.8670 | 2.8900 | 2.8900 | 31,000 |
11 Jan 2024 | 2.9700 | 2.9700 | 2.8500 | 2.9350 | 2.9350 | 19,300 |
10 Jan 2024 | 2.9800 | 3.0400 | 2.9200 | 2.9300 | 2.9300 | 36,000 |
09 Jan 2024 | 2.9500 | 3.0480 | 2.9500 | 2.9500 | 2.9500 | 29,700 |
08 Jan 2024 | 3.0500 | 3.0500 | 2.8500 | 2.9000 | 2.9000 | 39,100 |
05 Jan 2024 | 3.0080 | 3.0920 | 2.9800 | 3.0600 | 3.0600 | 20,300 |
04 Jan 2024 | 3.0100 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 21,000 |
03 Jan 2024 | 3.1400 | 3.1400 | 2.9000 | 3.0400 | 3.0400 | 16,600 |
02 Jan 2024 | 3.0400 | 3.1750 | 3.0400 | 3.1200 | 3.1200 | 24,600 |
29 Dec 2023 | 3.1000 | 3.2000 | 2.9500 | 3.0400 | 3.0400 | 70,500 |
28 Dec 2023 | 3.2000 | 3.2300 | 3.0800 | 3.1600 | 3.1600 | 42,500 |
27 Dec 2023 | 3.1000 | 3.2300 | 3.1000 | 3.1900 | 3.1900 | 27,300 |
26 Dec 2023 | 3.1500 | 3.2300 | 3.0700 | 3.1500 | 3.1500 | 35,900 |
22 Dec 2023 | 3.1500 | 3.2100 | 3.0700 | 3.1900 | 3.1900 | 19,400 |
21 Dec 2023 | 3.0800 | 3.1600 | 3.0500 | 3.1100 | 3.1100 | 19,900 |
20 Dec 2023 | 3.0110 | 3.3400 | 3.0110 | 3.0800 | 3.0800 | 100,000 |
19 Dec 2023 | 2.9700 | 3.1400 | 2.8700 | 3.0700 | 3.0700 | 91,200 |
18 Dec 2023 | 2.9900 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 68,900 |
15 Dec 2023 | 2.9700 | 2.9800 | 2.8200 | 2.8480 | 2.8480 | 24,000 |
14 Dec 2023 | 2.8400 | 2.9900 | 2.8100 | 2.9500 | 2.9500 | 56,200 |
13 Dec 2023 | 2.9800 | 2.9800 | 2.7750 | 2.8400 | 2.8400 | 44,600 |
12 Dec 2023 | 2.7500 | 2.9500 | 2.7500 | 2.9300 | 2.9300 | 62,800 |
11 Dec 2023 | 3.0000 | 3.0000 | 2.5000 | 2.7200 | 2.7200 | 66,100 |
08 Dec 2023 | 3.0400 | 3.0400 | 2.8200 | 2.9200 | 2.9200 | 46,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |