Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.2800 | 2.2800 | 2.2750 | 2.2750 | 2.2750 | 7,083 |
01 May 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 13,132 |
30 Apr 2024 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 23,712 |
29 Apr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 5,563 |
26 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 32,556 |
24 Apr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 4,725 |
23 Apr 2024 | 2.2900 | 2.3000 | 2.2900 | 2.3000 | 2.3000 | 31,240 |
22 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2,000 |
19 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 26,293 |
18 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
17 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 4,318 |
16 Apr 2024 | 2.3000 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 6,170 |
15 Apr 2024 | 2.3300 | 2.3300 | 2.3100 | 2.3100 | 2.3100 | 102 |
12 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 18,909 |
11 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 5,027 |
10 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
09 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 4,157 |
08 Apr 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3700 | 2.3700 | 16,504 |
05 Apr 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 12,533 |
04 Apr 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3900 | 2.3900 | 32,403 |
03 Apr 2024 | 2.3800 | 2.3900 | 2.3800 | 2.3900 | 2.3900 | 3,600 |
02 Apr 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2,134 |
28 Mar 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3600 | 2.3600 | 4,416 |
27 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 12,551 |
26 Mar 2024 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | 2.3800 | 12,484 |
25 Mar 2024 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | 2.3800 | 12,484 |
22 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1,471 |
21 Mar 2024 | 2.3500 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 32,123 |
20 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
19 Mar 2024 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | 2.3600 | 13,107 |
18 Mar 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 2,626 |
15 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
14 Mar 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 51,863 |
13 Mar 2024 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 11,538 |
12 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 13,830 |
11 Mar 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 14,660 |
08 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 76 |
07 Mar 2024 | 2.3400 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 9,769 |
06 Mar 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
05 Mar 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3500 | 2.3500 | 26,687 |
04 Mar 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 16,021 |
01 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 32,580 |
29 Feb 2024 | 2.3100 | 2.3300 | 2.3100 | 2.3300 | 2.3300 | 19,684 |
28 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 9,848 |
27 Feb 2024 | 2.6300 | 2.6300 | 2.2900 | 2.2900 | 2.2900 | 47,512 |
26 Feb 2024 | 2.2900 | 2.3200 | 2.2900 | 2.3000 | 2.3000 | 45,412 |
23 Feb 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
22 Feb 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 696 |
21 Feb 2024 | 2.3200 | 2.3200 | 2.3100 | 2.3200 | 2.3200 | 32,044 |
20 Feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 4,861 |
19 Feb 2024 | 2.2900 | 2.3500 | 2.2900 | 2.3500 | 2.3500 | 27,914 |
16 Feb 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3100 | 2.3100 | 21,303 |
15 Feb 2024 | 2.3400 | 2.3400 | 2.3300 | 2.3400 | 2.3400 | 35,936 |
14 Feb 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 28,086 |
13 Feb 2024 | 2.3200 | 2.3200 | 2.2900 | 2.3200 | 2.3200 | 23,452 |
12 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 8,101 |
09 Feb 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 23,961 |
08 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 19,500 |
07 Feb 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 21,638 |
06 Feb 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
05 Feb 2024 | 2.2800 | 2.3000 | 2.2800 | 2.2900 | 2.2900 | 34,066 |
02 Feb 2024 | 2.2900 | 2.3100 | 2.2800 | 2.2800 | 2.2800 | 13,058 |
01 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 12,885 |
31 Jan 2024 | 2.3200 | 2.3200 | 2.2800 | 2.3100 | 2.3100 | 62,207 |
30 Jan 2024 | 2.3100 | 2.3200 | 2.3100 | 2.3100 | 2.3100 | 21,383 |
29 Jan 2024 | 2.3000 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | 23,912 |
25 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 21,265 |
24 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 22,000 |
23 Jan 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 11,135 |
22 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 5,010 |
19 Jan 2024 | 2.2600 | 2.2700 | 2.2600 | 2.2700 | 2.2700 | 12,459 |
18 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 4,434 |
17 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
16 Jan 2024 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 14,963 |
15 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
12 Jan 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2700 | 2.2700 | 8,841 |
11 Jan 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 9,337 |
10 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 5,237 |
09 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 16,340 |
08 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
05 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 9,643 |
04 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
03 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
02 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
29 Dec 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2,898 |
28 Dec 2023 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 66,471 |
27 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 69 |
22 Dec 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 25,332 |
21 Dec 2023 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 37,391 |
20 Dec 2023 | 2.2500 | 2.2700 | 2.2400 | 2.2700 | 2.2700 | 56,443 |
19 Dec 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 47,320 |
18 Dec 2023 | 2.2100 | 2.2400 | 2.2100 | 2.2100 | 2.2100 | 43,191 |
15 Dec 2023 | 2.2300 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 60,532 |
14 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
13 Dec 2023 | 2.1700 | 2.1900 | 2.1700 | 2.1900 | 2.1900 | 59,367 |
12 Dec 2023 | 2.1600 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 15,616 |
11 Dec 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 227 |
08 Dec 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
07 Dec 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
06 Dec 2023 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 5,027 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |