Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.1100 | 2.2000 | 2.0300 | 2.1000 | 2.1000 | 14,136,645 |
18 Apr 2024 | 2.2100 | 2.2550 | 2.1600 | 2.2200 | 2.2200 | 3,833,510 |
17 Apr 2024 | 2.2600 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 2,864,289 |
16 Apr 2024 | 2.3200 | 2.3200 | 2.2200 | 2.2500 | 2.2500 | 3,229,858 |
15 Apr 2024 | 2.3800 | 2.4200 | 2.3200 | 2.3300 | 2.3300 | 7,459,204 |
12 Apr 2024 | 2.3100 | 2.3500 | 2.2750 | 2.3100 | 2.3100 | 5,073,306 |
11 Apr 2024 | 2.2500 | 2.4000 | 2.2300 | 2.3800 | 2.3800 | 4,674,986 |
10 Apr 2024 | 2.3000 | 2.3300 | 2.2500 | 2.2700 | 2.2700 | 3,165,581 |
09 Apr 2024 | 2.2500 | 2.3500 | 2.2400 | 2.2900 | 2.2900 | 4,640,421 |
08 Apr 2024 | 2.3000 | 2.3100 | 2.1900 | 2.2300 | 2.2300 | 3,795,478 |
05 Apr 2024 | 2.2600 | 2.3300 | 2.2500 | 2.2700 | 2.2700 | 7,106,979 |
04 Apr 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2600 | 2.2600 | 5,194,461 |
03 Apr 2024 | 2.2000 | 2.2600 | 2.1700 | 2.1800 | 2.1800 | 5,243,136 |
02 Apr 2024 | 2.1800 | 2.2100 | 2.1700 | 2.1800 | 2.1800 | 3,650,393 |
28 Mar 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 4,792,081 |
27 Mar 2024 | 2.0800 | 2.1800 | 2.0500 | 2.1600 | 2.1600 | 11,589,072 |
26 Mar 2024 | 2.0100 | 2.1000 | 2.0050 | 2.1000 | 2.1000 | 10,083,033 |
25 Mar 2024 | 1.9850 | 1.9900 | 1.9450 | 1.9800 | 1.9800 | 3,861,678 |
22 Mar 2024 | 2.0100 | 2.0200 | 1.9425 | 1.9500 | 1.9500 | 2,210,057 |
21 Mar 2024 | 2.0100 | 2.0200 | 1.9675 | 2.0000 | 2.0000 | 3,238,542 |
20 Mar 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 3,531,420 |
19 Mar 2024 | 1.9600 | 2.0200 | 1.9450 | 2.0100 | 2.0100 | 5,978,141 |
18 Mar 2024 | 1.9500 | 1.9500 | 1.8975 | 1.9300 | 1.9300 | 4,820,645 |
15 Mar 2024 | 1.8950 | 1.9550 | 1.8875 | 1.9450 | 1.9450 | 19,665,964 |
14 Mar 2024 | 1.8800 | 1.8950 | 1.8475 | 1.8850 | 1.8850 | 4,276,664 |
13 Mar 2024 | 1.9100 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 4,994,782 |
12 Mar 2024 | 1.9150 | 1.9200 | 1.8850 | 1.8950 | 1.8950 | 4,945,740 |
11 Mar 2024 | 1.9550 | 1.9550 | 1.8900 | 1.9050 | 1.9050 | 3,621,990 |
08 Mar 2024 | 1.9800 | 1.9800 | 1.9325 | 1.9750 | 1.9750 | 7,476,323 |
07 Mar 2024 | 1.9950 | 2.0200 | 1.9650 | 1.9750 | 1.9750 | 3,841,540 |
06 Mar 2024 | 1.9700 | 1.9900 | 1.9350 | 1.9800 | 1.9800 | 4,075,365 |
05 Mar 2024 | 1.9800 | 1.9850 | 1.9450 | 1.9700 | 1.9700 | 3,289,905 |
04 Mar 2024 | 2.0000 | 2.0400 | 1.9700 | 1.9850 | 1.9850 | 4,233,733 |
01 Mar 2024 | 1.9500 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 3,221,348 |
29 Feb 2024 | 1.9250 | 1.9450 | 1.8800 | 1.9350 | 1.9350 | 5,232,690 |
28 Feb 2024 | 1.8600 | 1.8825 | 1.8450 | 1.8700 | 1.8700 | 2,704,348 |
27 Feb 2024 | 1.8900 | 1.8950 | 1.8325 | 1.8550 | 1.8550 | 6,601,118 |
26 Feb 2024 | 1.9250 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 2,615,975 |
23 Feb 2024 | 1.9400 | 1.9475 | 1.9125 | 1.9250 | 1.9250 | 9,239,651 |
22 Feb 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9050 | 1.9050 | 8,013,720 |
21 Feb 2024 | 1.8900 | 1.9150 | 1.8650 | 1.9050 | 1.9050 | 2,712,779 |
20 Feb 2024 | 1.9250 | 1.9450 | 1.8900 | 1.9050 | 1.9050 | 2,744,345 |
19 Feb 2024 | 1.9450 | 1.9850 | 1.9400 | 1.9600 | 1.9600 | 4,129,538 |
16 Feb 2024 | 1.9000 | 1.9350 | 1.8800 | 1.9350 | 1.9350 | 3,464,260 |
15 Feb 2024 | 1.8700 | 1.8950 | 1.8550 | 1.8600 | 1.8600 | 2,841,142 |
14 Feb 2024 | 1.8450 | 1.8950 | 1.8400 | 1.8800 | 1.8800 | 5,617,378 |
13 Feb 2024 | 1.9150 | 1.9150 | 1.8575 | 1.8800 | 1.8800 | 6,111,567 |
12 Feb 2024 | 1.9400 | 1.9400 | 1.8925 | 1.9000 | 1.9000 | 2,573,945 |
09 Feb 2024 | 1.9650 | 1.9975 | 1.9300 | 1.9300 | 1.9300 | 4,575,657 |
08 Feb 2024 | 1.9600 | 1.9700 | 1.9300 | 1.9450 | 1.9450 | 3,597,048 |
07 Feb 2024 | 1.9400 | 1.9850 | 1.9300 | 1.9400 | 1.9400 | 3,506,185 |
06 Feb 2024 | 1.9400 | 1.9400 | 1.9150 | 1.9300 | 1.9300 | 3,195,572 |
05 Feb 2024 | 1.9550 | 1.9600 | 1.9300 | 1.9450 | 1.9450 | 2,598,218 |
02 Feb 2024 | 1.9400 | 1.9750 | 1.9300 | 1.9750 | 1.9750 | 2,936,572 |
01 Feb 2024 | 1.9350 | 1.9575 | 1.9200 | 1.9500 | 1.9500 | 3,566,356 |
31 Jan 2024 | 1.9300 | 1.9650 | 1.9200 | 1.9550 | 1.9550 | 6,097,721 |
30 Jan 2024 | 1.9400 | 1.9450 | 1.9150 | 1.9250 | 1.9250 | 3,849,490 |
29 Jan 2024 | 1.9250 | 1.9850 | 1.9200 | 1.9550 | 1.9550 | 5,335,541 |
25 Jan 2024 | 1.9450 | 1.9450 | 1.8900 | 1.9050 | 1.9050 | 3,897,564 |
24 Jan 2024 | 1.8250 | 1.9300 | 1.8250 | 1.9100 | 1.9100 | 8,079,902 |
23 Jan 2024 | 1.8800 | 1.8800 | 1.7100 | 1.7850 | 1.7850 | 13,126,832 |
22 Jan 2024 | 1.8550 | 1.8650 | 1.8050 | 1.8600 | 1.8600 | 5,780,231 |
19 Jan 2024 | 1.8150 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 9,363,219 |
18 Jan 2024 | 1.7850 | 1.8150 | 1.7700 | 1.7900 | 1.7900 | 7,184,859 |
17 Jan 2024 | 1.8500 | 1.8550 | 1.7850 | 1.8250 | 1.8250 | 8,953,060 |
16 Jan 2024 | 1.8550 | 1.8825 | 1.7950 | 1.8650 | 1.8650 | 13,790,893 |
15 Jan 2024 | 1.9650 | 1.9700 | 1.9450 | 1.9450 | 1.9450 | 903,696 |
12 Jan 2024 | 1.9450 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 8,193,309 |
11 Jan 2024 | 1.9400 | 1.9600 | 1.9250 | 1.9550 | 1.9550 | 3,842,892 |
10 Jan 2024 | 2.0100 | 2.0100 | 1.9350 | 1.9600 | 1.9600 | 5,260,257 |
09 Jan 2024 | 2.0300 | 2.0400 | 1.9800 | 1.9950 | 1.9950 | 5,468,778 |
08 Jan 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 2,514,288 |
05 Jan 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 2,884,846 |
04 Jan 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0800 | 2.0800 | 2,845,787 |
03 Jan 2024 | 2.0300 | 2.0550 | 2.0250 | 2.0400 | 2.0400 | 1,813,909 |
02 Jan 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 2,016,757 |
29 Dec 2023 | 2.0400 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 3,012,138 |
28 Dec 2023 | 2.0600 | 2.0700 | 2.0350 | 2.0600 | 2.0600 | 1,810,552 |
27 Dec 2023 | 2.0700 | 2.0800 | 2.0500 | 2.0600 | 2.0600 | 3,047,843 |
22 Dec 2023 | 2.0700 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 2,326,497 |
21 Dec 2023 | 2.0600 | 2.0700 | 2.0250 | 2.0500 | 2.0500 | 5,135,114 |
20 Dec 2023 | 2.0500 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 5,559,576 |
19 Dec 2023 | 1.9900 | 2.0450 | 1.9825 | 2.0300 | 2.0300 | 5,044,756 |
18 Dec 2023 | 1.9700 | 1.9800 | 1.9275 | 1.9450 | 1.9450 | 5,210,287 |
15 Dec 2023 | 1.9500 | 2.0100 | 1.9350 | 1.9750 | 1.9750 | 9,858,258 |
14 Dec 2023 | 1.9150 | 1.9300 | 1.8950 | 1.9100 | 1.9100 | 5,057,078 |
13 Dec 2023 | 1.8500 | 1.9050 | 1.8450 | 1.8800 | 1.8800 | 3,746,258 |
12 Dec 2023 | 1.9200 | 1.9200 | 1.8500 | 1.8850 | 1.8850 | 11,488,986 |
11 Dec 2023 | 1.9500 | 1.9750 | 1.8950 | 1.9200 | 1.9200 | 6,847,430 |
08 Dec 2023 | 1.9100 | 1.9450 | 1.8900 | 1.9100 | 1.9100 | 5,107,501 |
07 Dec 2023 | 1.9400 | 1.9575 | 1.8800 | 1.9250 | 1.9250 | 9,426,076 |
06 Dec 2023 | 1.9750 | 2.0000 | 1.9125 | 1.9900 | 1.9900 | 7,934,780 |
05 Dec 2023 | 2.0200 | 2.0300 | 1.9500 | 1.9750 | 1.9750 | 9,100,853 |
04 Dec 2023 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 4,944,278 |
01 Dec 2023 | 2.0000 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 3,970,784 |
30 Nov 2023 | 2.0600 | 2.0700 | 2.0100 | 2.0100 | 2.0100 | 9,230,610 |
29 Nov 2023 | 2.0800 | 2.0800 | 2.0300 | 2.0300 | 2.0300 | 4,112,364 |
28 Nov 2023 | 2.0900 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 4,453,196 |
27 Nov 2023 | 2.1600 | 2.1700 | 2.0900 | 2.0900 | 2.0900 | 2,326,443 |
24 Nov 2023 | 2.1600 | 2.1800 | 2.1100 | 2.1300 | 2.1300 | 2,392,111 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |