Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.1500 | 2.1800 | 2.1200 | 2.1600 | 2.1600 | 21,300 |
27 Mar 2024 | 2.1550 | 2.1700 | 2.0850 | 2.1300 | 2.1300 | 25,300 |
26 Mar 2024 | 2.1500 | 2.1990 | 2.0900 | 2.1200 | 2.1200 | 28,700 |
25 Mar 2024 | 2.1600 | 2.1890 | 2.0800 | 2.1800 | 2.1800 | 42,600 |
22 Mar 2024 | 2.1600 | 2.2590 | 2.0800 | 2.1800 | 2.1800 | 25,600 |
21 Mar 2024 | 2.1700 | 2.2000 | 2.1450 | 2.2000 | 2.2000 | 19,700 |
20 Mar 2024 | 2.2700 | 2.2900 | 2.1900 | 2.2000 | 2.2000 | 49,300 |
19 Mar 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 27,600 |
18 Mar 2024 | 2.2300 | 2.3500 | 2.1400 | 2.3400 | 2.3400 | 50,200 |
15 Mar 2024 | 2.1200 | 2.2500 | 2.1200 | 2.2400 | 2.2400 | 45,200 |
14 Mar 2024 | 2.1800 | 2.2710 | 2.0500 | 2.1100 | 2.1100 | 34,200 |
13 Mar 2024 | 2.1100 | 2.2400 | 2.0500 | 2.1700 | 2.1700 | 116,700 |
12 Mar 2024 | 2.1100 | 2.1500 | 2.0300 | 2.1400 | 2.1400 | 43,300 |
11 Mar 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 27,500 |
08 Mar 2024 | 2.1300 | 2.2600 | 2.0850 | 2.1300 | 2.1300 | 42,200 |
07 Mar 2024 | 2.2300 | 2.2800 | 2.2000 | 2.2100 | 2.2100 | 20,500 |
06 Mar 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2600 | 2.2600 | 37,400 |
05 Mar 2024 | 2.3100 | 2.3300 | 2.1600 | 2.2500 | 2.2500 | 35,500 |
04 Mar 2024 | 2.3400 | 2.3700 | 2.2900 | 2.2960 | 2.2960 | 22,000 |
01 Mar 2024 | 2.2800 | 2.3800 | 2.2800 | 2.3400 | 2.3400 | 21,400 |
29 Feb 2024 | 2.3700 | 2.3700 | 2.2200 | 2.2800 | 2.2800 | 45,100 |
28 Feb 2024 | 2.3800 | 2.4300 | 2.3240 | 2.3500 | 2.3500 | 30,300 |
27 Feb 2024 | 2.4200 | 2.4500 | 2.3500 | 2.4100 | 2.4100 | 22,500 |
26 Feb 2024 | 2.4000 | 2.4860 | 2.3500 | 2.3800 | 2.3800 | 41,000 |
23 Feb 2024 | 2.4700 | 2.5000 | 2.3900 | 2.4000 | 2.4000 | 28,000 |
22 Feb 2024 | 2.4900 | 2.5100 | 2.4200 | 2.4700 | 2.4700 | 57,100 |
21 Feb 2024 | 2.5100 | 2.5460 | 2.4800 | 2.5100 | 2.5100 | 15,800 |
20 Feb 2024 | 2.5800 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 22,000 |
16 Feb 2024 | 2.6250 | 2.6250 | 2.5600 | 2.6030 | 2.6030 | 21,200 |
15 Feb 2024 | 2.5600 | 2.6120 | 2.5190 | 2.6100 | 2.6100 | 33,500 |
14 Feb 2024 | 2.5500 | 2.6260 | 2.4500 | 2.4900 | 2.4900 | 43,600 |
13 Feb 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | 23,100 |
12 Feb 2024 | 2.6400 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 23,200 |
09 Feb 2024 | 2.6100 | 2.6600 | 2.5900 | 2.5900 | 2.5900 | 25,400 |
08 Feb 2024 | 2.5800 | 2.6800 | 2.5800 | 2.6420 | 2.6420 | 17,400 |
07 Feb 2024 | 2.5900 | 2.6700 | 2.5320 | 2.5820 | 2.5820 | 21,400 |
06 Feb 2024 | 2.6600 | 2.6600 | 2.5700 | 2.5900 | 2.5900 | 11,700 |
05 Feb 2024 | 2.6700 | 2.6800 | 2.5700 | 2.6000 | 2.6000 | 37,100 |
02 Feb 2024 | 2.6200 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 65,600 |
01 Feb 2024 | 2.6000 | 2.6900 | 2.5300 | 2.5800 | 2.5800 | 24,800 |
31 Jan 2024 | 2.7100 | 2.7100 | 2.5900 | 2.5920 | 2.5920 | 24,400 |
30 Jan 2024 | 2.6300 | 2.7410 | 2.6100 | 2.7020 | 2.7020 | 31,400 |
29 Jan 2024 | 2.6700 | 2.6900 | 2.5720 | 2.6000 | 2.6000 | 24,700 |
26 Jan 2024 | 2.6900 | 2.7000 | 2.6000 | 2.6200 | 2.6200 | 43,800 |
25 Jan 2024 | 2.6600 | 2.7200 | 2.6300 | 2.6800 | 2.6800 | 47,300 |
24 Jan 2024 | 2.6880 | 2.6900 | 2.6300 | 2.6850 | 2.6850 | 17,200 |
23 Jan 2024 | 2.7000 | 2.7290 | 2.6300 | 2.6500 | 2.6500 | 16,200 |
22 Jan 2024 | 2.6200 | 2.7450 | 2.6000 | 2.6700 | 2.6700 | 25,000 |
19 Jan 2024 | 2.6300 | 2.7630 | 2.6100 | 2.6500 | 2.6500 | 23,000 |
18 Jan 2024 | 2.6700 | 2.7300 | 2.6000 | 2.6200 | 2.6200 | 46,300 |
17 Jan 2024 | 2.6700 | 2.7820 | 2.6200 | 2.6200 | 2.6200 | 47,300 |
16 Jan 2024 | 2.8500 | 2.8870 | 2.6950 | 2.7000 | 2.7000 | 58,600 |
12 Jan 2024 | 2.8700 | 2.9130 | 2.8200 | 2.9000 | 2.9000 | 75,100 |
11 Jan 2024 | 2.8400 | 2.8400 | 2.6800 | 2.7600 | 2.7600 | 19,600 |
10 Jan 2024 | 2.8100 | 2.8700 | 2.6500 | 2.8100 | 2.8100 | 36,900 |
09 Jan 2024 | 2.8200 | 2.8980 | 2.6000 | 2.8200 | 2.8200 | 50,900 |
08 Jan 2024 | 2.9000 | 2.9300 | 2.8180 | 2.9100 | 2.9100 | 27,000 |
05 Jan 2024 | 2.9500 | 2.9500 | 2.8280 | 2.9500 | 2.9500 | 26,200 |
04 Jan 2024 | 2.9500 | 2.9600 | 2.8280 | 2.9400 | 2.9400 | 37,500 |
03 Jan 2024 | 2.7900 | 2.9500 | 2.7710 | 2.9500 | 2.9500 | 42,700 |
02 Jan 2024 | 2.8400 | 2.8500 | 2.7300 | 2.7700 | 2.7700 | 31,400 |
29 Dec 2023 | 2.8900 | 2.9100 | 2.6900 | 2.7100 | 2.7100 | 62,500 |
28 Dec 2023 | 2.8000 | 2.9500 | 2.8000 | 2.8700 | 2.8700 | 65,200 |
27 Dec 2023 | 2.7900 | 2.8800 | 2.7600 | 2.7900 | 2.7900 | 41,700 |
26 Dec 2023 | 2.7500 | 2.9500 | 2.6930 | 2.8500 | 2.8500 | 82,000 |
22 Dec 2023 | 2.7500 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 26,200 |
21 Dec 2023 | 2.6600 | 2.7800 | 2.6000 | 2.7400 | 2.7400 | 53,100 |
20 Dec 2023 | 2.8100 | 2.8500 | 2.6200 | 2.6200 | 2.6200 | 41,100 |
19 Dec 2023 | 2.5900 | 2.8300 | 2.5900 | 2.7900 | 2.7900 | 78,200 |
18 Dec 2023 | 2.6500 | 2.7800 | 2.5880 | 2.6390 | 2.6390 | 80,300 |
15 Dec 2023 | 2.6500 | 2.6800 | 2.5900 | 2.5900 | 2.5900 | 28,300 |
14 Dec 2023 | 2.5800 | 2.8000 | 2.5800 | 2.6100 | 2.6100 | 44,000 |
13 Dec 2023 | 2.4900 | 2.6100 | 2.4830 | 2.6000 | 2.6000 | 36,100 |
12 Dec 2023 | 2.5300 | 2.5800 | 2.4200 | 2.5200 | 2.5200 | 104,700 |
11 Dec 2023 | 2.6300 | 2.6500 | 2.5050 | 2.5800 | 2.5800 | 32,000 |
08 Dec 2023 | 2.5900 | 2.6900 | 2.5810 | 2.6200 | 2.6200 | 22,100 |
07 Dec 2023 | 2.6300 | 2.6550 | 2.5600 | 2.5900 | 2.5900 | 56,600 |
06 Dec 2023 | 2.7300 | 2.8000 | 2.5800 | 2.6100 | 2.6100 | 80,200 |
05 Dec 2023 | 2.8300 | 2.9100 | 2.6500 | 2.7100 | 2.7100 | 70,600 |
04 Dec 2023 | 2.9200 | 2.9920 | 2.8000 | 2.8200 | 2.8200 | 58,600 |
01 Dec 2023 | 3.0000 | 3.0280 | 2.9200 | 2.9200 | 2.9200 | 48,600 |
30 Nov 2023 | 3.0200 | 3.0860 | 2.9400 | 3.0400 | 3.0400 | 25,500 |
29 Nov 2023 | 3.0000 | 3.0900 | 2.9500 | 3.0400 | 3.0400 | 32,900 |
28 Nov 2023 | 2.9900 | 3.0530 | 2.9100 | 3.0000 | 3.0000 | 28,400 |
27 Nov 2023 | 2.9500 | 3.0500 | 2.8800 | 2.9900 | 2.9900 | 29,200 |
24 Nov 2023 | 3.0600 | 3.0900 | 2.9100 | 2.9600 | 2.9600 | 22,200 |
22 Nov 2023 | 2.9200 | 3.1300 | 2.9100 | 3.0300 | 3.0300 | 32,700 |
21 Nov 2023 | 3.0100 | 3.1200 | 2.9600 | 2.9800 | 2.9800 | 29,600 |
20 Nov 2023 | 3.1000 | 3.1500 | 3.0000 | 3.0200 | 3.0200 | 52,900 |
17 Nov 2023 | 3.0200 | 3.1000 | 3.0000 | 3.0100 | 3.0100 | 36,000 |
16 Nov 2023 | 3.2100 | 3.2200 | 2.8200 | 2.9800 | 2.9800 | 154,900 |
15 Nov 2023 | 3.1600 | 3.3100 | 3.1600 | 3.2400 | 3.2400 | 33,800 |
14 Nov 2023 | 3.2000 | 3.2500 | 3.1440 | 3.1500 | 3.1500 | 32,300 |
13 Nov 2023 | 3.1900 | 3.2970 | 3.1000 | 3.1700 | 3.1700 | 40,400 |
10 Nov 2023 | 3.2300 | 3.3200 | 3.1900 | 3.1900 | 3.1900 | 31,100 |
09 Nov 2023 | 3.2200 | 3.3400 | 3.1560 | 3.2000 | 3.2000 | 57,400 |
08 Nov 2023 | 3.3200 | 3.3760 | 3.1060 | 3.2200 | 3.2200 | 83,100 |
07 Nov 2023 | 3.4300 | 3.4900 | 3.3000 | 3.4000 | 3.4000 | 98,100 |
06 Nov 2023 | 3.5600 | 3.6000 | 3.4270 | 3.4500 | 3.4500 | 141,800 |
03 Nov 2023 | 3.6300 | 3.6500 | 3.4800 | 3.6300 | 3.6300 | 63,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |