Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 86,128 |
03 May 2024 | 2.1200 | 2.2100 | 2.1100 | 2.1500 | 2.1500 | 458,373 |
02 May 2024 | 2.1500 | 2.1800 | 2.1200 | 2.1300 | 2.1300 | 120,275 |
01 May 2024 | 2.0900 | 2.1800 | 2.0800 | 2.1300 | 2.1300 | 297,898 |
30 Apr 2024 | 2.1100 | 2.1400 | 2.0500 | 2.1100 | 2.1100 | 153,350 |
29 Apr 2024 | 2.1400 | 2.2000 | 2.0900 | 2.1100 | 2.1100 | 152,902 |
26 Apr 2024 | 2.1000 | 2.2800 | 2.0900 | 2.1400 | 2.1400 | 473,275 |
24 Apr 2024 | 2.0700 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 375,167 |
23 Apr 2024 | 2.1200 | 2.1500 | 2.0600 | 2.0900 | 2.0900 | 371,179 |
22 Apr 2024 | 2.1300 | 2.2200 | 2.0800 | 2.1600 | 2.1600 | 455,389 |
19 Apr 2024 | 2.1200 | 2.1600 | 2.0100 | 2.0400 | 2.0400 | 531,261 |
18 Apr 2024 | 2.1200 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 172,106 |
17 Apr 2024 | 2.1200 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 201,804 |
16 Apr 2024 | 2.1600 | 2.1600 | 2.0300 | 2.1200 | 2.1200 | 612,065 |
15 Apr 2024 | 2.3600 | 2.4300 | 2.1700 | 2.2200 | 2.2200 | 683,490 |
12 Apr 2024 | 2.2200 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 223,735 |
11 Apr 2024 | 2.2700 | 2.2900 | 2.2100 | 2.2500 | 2.2500 | 237,373 |
10 Apr 2024 | 2.2700 | 2.3050 | 2.2700 | 2.2900 | 2.2900 | 359,669 |
09 Apr 2024 | 2.2900 | 2.3300 | 2.2600 | 2.2700 | 2.2700 | 119,715 |
08 Apr 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2900 | 2.2900 | 259,419 |
05 Apr 2024 | 2.2500 | 2.2500 | 2.1300 | 2.1800 | 2.1800 | 380,034 |
04 Apr 2024 | 2.2000 | 2.2900 | 2.1600 | 2.2900 | 2.2900 | 220,689 |
03 Apr 2024 | 2.2800 | 2.3600 | 2.2600 | 2.2700 | 2.2700 | 186,204 |
02 Apr 2024 | 2.3000 | 2.3100 | 2.2400 | 2.2600 | 2.2600 | 158,765 |
28 Mar 2024 | 2.2300 | 2.3000 | 2.2300 | 2.2500 | 2.2500 | 126,841 |
27 Mar 2024 | 2.2800 | 2.3100 | 2.2200 | 2.2300 | 2.2300 | 141,484 |
26 Mar 2024 | 2.2700 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 113,758 |
25 Mar 2024 | 2.2300 | 2.3250 | 2.1200 | 2.3000 | 2.3000 | 510,411 |
22 Mar 2024 | 2.2100 | 2.3300 | 2.1700 | 2.2300 | 2.2300 | 455,084 |
21 Mar 2024 | 2.2700 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 241,672 |
20 Mar 2024 | 2.0400 | 2.2600 | 2.0300 | 2.2500 | 2.2500 | 623,474 |
19 Mar 2024 | 1.9950 | 2.0200 | 1.9550 | 2.0000 | 2.0000 | 182,060 |
18 Mar 2024 | 2.0400 | 2.0400 | 1.9500 | 1.9950 | 1.9950 | 307,256 |
15 Mar 2024 | 2.0700 | 2.0900 | 1.9750 | 2.0600 | 2.0600 | 257,854 |
14 Mar 2024 | 2.1500 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 137,843 |
13 Mar 2024 | 2.1900 | 2.1900 | 2.0600 | 2.1500 | 2.1500 | 260,223 |
12 Mar 2024 | 2.2300 | 2.2300 | 2.1650 | 2.1900 | 2.1900 | 153,855 |
11 Mar 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2300 | 2.2300 | 188,042 |
08 Mar 2024 | 2.2100 | 2.3000 | 2.2000 | 2.2600 | 2.2600 | 213,347 |
07 Mar 2024 | 2.1300 | 2.2500 | 2.1300 | 2.2100 | 2.2100 | 270,114 |
06 Mar 2024 | 2.1800 | 2.2000 | 2.0900 | 2.1300 | 2.1300 | 247,429 |
05 Mar 2024 | 2.1700 | 2.2500 | 2.1400 | 2.1600 | 2.1600 | 212,072 |
04 Mar 2024 | 2.2000 | 2.3200 | 2.1600 | 2.1700 | 2.1700 | 537,514 |
01 Mar 2024 | 2.2900 | 2.3100 | 2.2500 | 2.2900 | 2.2900 | 277,321 |
29 Feb 2024 | 2.2900 | 2.3150 | 2.2500 | 2.3000 | 2.3000 | 283,676 |
28 Feb 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2700 | 2.2700 | 202,555 |
27 Feb 2024 | 2.3000 | 2.3400 | 2.2300 | 2.3100 | 2.3100 | 232,472 |
26 Feb 2024 | 2.3000 | 2.3300 | 2.2200 | 2.2900 | 2.2900 | 466,993 |
23 Feb 2024 | 2.1500 | 2.2500 | 2.1400 | 2.2200 | 2.2200 | 352,179 |
22 Feb 2024 | 2.2000 | 2.2400 | 2.1500 | 2.2000 | 2.2000 | 167,137 |
21 Feb 2024 | 2.2000 | 2.2500 | 2.0200 | 2.2200 | 2.2200 | 507,249 |
20 Feb 2024 | 2.1400 | 2.2000 | 2.1100 | 2.1300 | 2.1300 | 200,802 |
19 Feb 2024 | 2.3300 | 2.3300 | 2.1500 | 2.1600 | 2.1600 | 602,481 |
16 Feb 2024 | 2.4500 | 2.4700 | 2.3000 | 2.4200 | 2.4200 | 1,538,648 |
15 Feb 2024 | 2.0500 | 2.2400 | 2.0500 | 2.2300 | 2.2300 | 1,468,280 |
14 Feb 2024 | 1.8550 | 1.9400 | 1.7600 | 1.9300 | 1.9300 | 343,707 |
13 Feb 2024 | 1.8900 | 1.9000 | 1.8350 | 1.8600 | 1.8600 | 174,948 |
12 Feb 2024 | 1.8600 | 1.9100 | 1.8100 | 1.9050 | 1.9050 | 368,463 |
09 Feb 2024 | 1.8400 | 1.8700 | 1.8175 | 1.8650 | 1.8650 | 178,109 |
08 Feb 2024 | 1.8600 | 1.8600 | 1.7750 | 1.8400 | 1.8400 | 128,494 |
07 Feb 2024 | 1.8500 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 389,595 |
06 Feb 2024 | 1.8300 | 1.8400 | 1.7550 | 1.8400 | 1.8400 | 290,542 |
05 Feb 2024 | 1.8100 | 1.8200 | 1.7250 | 1.7900 | 1.7900 | 237,246 |
02 Feb 2024 | 1.7800 | 1.8250 | 1.7750 | 1.8200 | 1.8200 | 271,764 |
01 Feb 2024 | 1.8000 | 1.8150 | 1.7500 | 1.7800 | 1.7800 | 239,263 |
31 Jan 2024 | 1.8500 | 1.8525 | 1.7600 | 1.8200 | 1.8200 | 201,311 |
30 Jan 2024 | 1.7850 | 1.8850 | 1.7850 | 1.8650 | 1.8650 | 641,610 |
29 Jan 2024 | 1.7000 | 1.7450 | 1.6300 | 1.7400 | 1.7400 | 355,104 |
25 Jan 2024 | 1.6300 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 206,333 |
24 Jan 2024 | 1.6600 | 1.6800 | 1.5750 | 1.6600 | 1.6600 | 311,502 |
23 Jan 2024 | 1.5600 | 1.6900 | 1.5600 | 1.6800 | 1.6800 | 315,573 |
22 Jan 2024 | 1.7200 | 1.7550 | 1.5700 | 1.6100 | 1.6100 | 574,632 |
19 Jan 2024 | 1.6750 | 1.6750 | 1.5700 | 1.6450 | 1.6450 | 453,977 |
18 Jan 2024 | 1.5800 | 1.7000 | 1.5650 | 1.7000 | 1.7000 | 473,986 |
17 Jan 2024 | 1.4850 | 1.5800 | 1.4850 | 1.5500 | 1.5500 | 238,115 |
16 Jan 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 73,890 |
15 Jan 2024 | 1.5100 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 84,161 |
12 Jan 2024 | 1.4800 | 1.5250 | 1.4800 | 1.4950 | 1.4950 | 74,423 |
11 Jan 2024 | 1.4250 | 1.5000 | 1.4250 | 1.4800 | 1.4800 | 139,441 |
10 Jan 2024 | 1.4300 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 61,148 |
09 Jan 2024 | 1.4100 | 1.4250 | 1.3700 | 1.4100 | 1.4100 | 94,171 |
08 Jan 2024 | 1.5000 | 1.5100 | 1.3900 | 1.4100 | 1.4100 | 283,352 |
05 Jan 2024 | 1.4050 | 1.5400 | 1.3850 | 1.5000 | 1.5000 | 460,483 |
04 Jan 2024 | 1.3950 | 1.4450 | 1.3600 | 1.3600 | 1.3600 | 292,043 |
03 Jan 2024 | 1.4200 | 1.4200 | 1.3600 | 1.4050 | 1.4050 | 171,080 |
02 Jan 2024 | 1.3750 | 1.4250 | 1.3750 | 1.4000 | 1.4000 | 190,321 |
29 Dec 2023 | 1.3500 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 319,507 |
28 Dec 2023 | 1.3600 | 1.3750 | 1.3550 | 1.3600 | 1.3600 | 55,909 |
27 Dec 2023 | 1.3350 | 1.4150 | 1.3150 | 1.3900 | 1.3900 | 286,355 |
22 Dec 2023 | 1.2800 | 1.3350 | 1.2800 | 1.3350 | 1.3350 | 138,733 |
21 Dec 2023 | 1.3100 | 1.3150 | 1.2550 | 1.2750 | 1.2750 | 186,393 |
20 Dec 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 97,404 |
19 Dec 2023 | 1.3300 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 158,798 |
18 Dec 2023 | 1.2900 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 102,388 |
15 Dec 2023 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 304,922 |
14 Dec 2023 | 1.2600 | 1.2900 | 1.2250 | 1.2850 | 1.2850 | 374,822 |
13 Dec 2023 | 1.2850 | 1.3350 | 1.2450 | 1.2500 | 1.2500 | 176,679 |
12 Dec 2023 | 1.2850 | 1.3000 | 1.2550 | 1.2750 | 1.2750 | 98,573 |
11 Dec 2023 | 1.3450 | 1.3450 | 1.2500 | 1.2800 | 1.2800 | 164,532 |
08 Dec 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 39,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |