Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3100 | 2.4150 | 2.2900 | 2.3200 | 2.3200 | 226,903 |
02 May 2024 | 2.1800 | 2.3050 | 2.1700 | 2.2600 | 2.2600 | 285,300 |
01 May 2024 | 2.1200 | 2.2450 | 2.1100 | 2.1700 | 2.1700 | 330,800 |
30 Apr 2024 | 2.1100 | 2.1200 | 2.0300 | 2.0800 | 2.0800 | 418,700 |
29 Apr 2024 | 2.2700 | 2.3300 | 2.1200 | 2.1400 | 2.1400 | 773,000 |
26 Apr 2024 | 2.3600 | 2.4050 | 2.3200 | 2.3600 | 2.3600 | 186,300 |
25 Apr 2024 | 2.3300 | 2.3600 | 2.2650 | 2.3400 | 2.3400 | 210,100 |
24 Apr 2024 | 2.4200 | 2.5000 | 2.3200 | 2.3700 | 2.3700 | 316,100 |
23 Apr 2024 | 2.3300 | 2.4600 | 2.3200 | 2.4200 | 2.4200 | 128,400 |
22 Apr 2024 | 2.3600 | 2.4050 | 2.3150 | 2.3700 | 2.3700 | 129,200 |
19 Apr 2024 | 2.2800 | 2.4300 | 2.2800 | 2.3400 | 2.3400 | 181,700 |
18 Apr 2024 | 2.2600 | 2.3900 | 2.1800 | 2.3200 | 2.3200 | 369,800 |
17 Apr 2024 | 2.3000 | 2.4200 | 2.2950 | 2.3000 | 2.3000 | 292,000 |
16 Apr 2024 | 2.3100 | 2.3900 | 2.2850 | 2.3600 | 2.3600 | 214,100 |
15 Apr 2024 | 2.4000 | 2.4350 | 2.3030 | 2.3500 | 2.3500 | 155,300 |
12 Apr 2024 | 2.5000 | 2.5150 | 2.3700 | 2.4300 | 2.4300 | 298,900 |
11 Apr 2024 | 2.5700 | 2.5850 | 2.4700 | 2.5100 | 2.5100 | 352,200 |
10 Apr 2024 | 2.6900 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 300,100 |
09 Apr 2024 | 2.6800 | 2.7900 | 2.6800 | 2.7400 | 2.7400 | 235,200 |
08 Apr 2024 | 2.4900 | 2.6850 | 2.4700 | 2.6800 | 2.6800 | 442,000 |
05 Apr 2024 | 2.4600 | 2.4800 | 2.3900 | 2.4300 | 2.4300 | 289,000 |
04 Apr 2024 | 2.5400 | 2.6000 | 2.4400 | 2.4500 | 2.4500 | 196,300 |
03 Apr 2024 | 2.4200 | 2.5100 | 2.4000 | 2.4900 | 2.4900 | 184,800 |
02 Apr 2024 | 2.5400 | 2.5400 | 2.4300 | 2.4600 | 2.4600 | 262,100 |
01 Apr 2024 | 2.6100 | 2.6200 | 2.5200 | 2.5900 | 2.5900 | 383,400 |
28 Mar 2024 | 2.5400 | 2.6410 | 2.5100 | 2.5900 | 2.5900 | 345,400 |
27 Mar 2024 | 2.3900 | 2.5700 | 2.3790 | 2.5700 | 2.5700 | 451,600 |
26 Mar 2024 | 2.4500 | 2.4650 | 2.3800 | 2.4000 | 2.4000 | 275,100 |
25 Mar 2024 | 2.4700 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 153,500 |
22 Mar 2024 | 2.5800 | 2.5800 | 2.4000 | 2.4500 | 2.4500 | 438,400 |
21 Mar 2024 | 2.5500 | 2.7650 | 2.5500 | 2.5900 | 2.5900 | 733,600 |
20 Mar 2024 | 2.2000 | 2.5540 | 2.1850 | 2.5200 | 2.5200 | 729,400 |
19 Mar 2024 | 2.1500 | 2.2100 | 2.1200 | 2.2000 | 2.2000 | 365,800 |
18 Mar 2024 | 2.1100 | 2.2150 | 2.1000 | 2.1700 | 2.1700 | 345,900 |
15 Mar 2024 | 2.1700 | 2.2450 | 2.1250 | 2.1400 | 2.1400 | 434,000 |
14 Mar 2024 | 2.3600 | 2.4400 | 2.2000 | 2.2000 | 2.2000 | 528,800 |
13 Mar 2024 | 2.4000 | 2.5000 | 1.9300 | 2.3400 | 2.3400 | 1,701,600 |
12 Mar 2024 | 2.6000 | 2.6000 | 2.4700 | 2.5400 | 2.5400 | 333,200 |
11 Mar 2024 | 2.5900 | 2.6700 | 2.5500 | 2.5500 | 2.5500 | 278,400 |
08 Mar 2024 | 2.6700 | 2.7450 | 2.6300 | 2.6600 | 2.6600 | 573,900 |
07 Mar 2024 | 2.6700 | 2.6960 | 2.5900 | 2.6200 | 2.6200 | 249,400 |
06 Mar 2024 | 2.5100 | 2.6600 | 2.4950 | 2.6200 | 2.6200 | 315,900 |
05 Mar 2024 | 2.6100 | 2.6500 | 2.4900 | 2.5100 | 2.5100 | 530,100 |
04 Mar 2024 | 2.7500 | 2.7600 | 2.6000 | 2.6100 | 2.6100 | 203,400 |
01 Mar 2024 | 2.5100 | 2.7800 | 2.5000 | 2.7600 | 2.7600 | 400,500 |
29 Feb 2024 | 2.6300 | 2.6800 | 2.4950 | 2.5500 | 2.5500 | 692,100 |
28 Feb 2024 | 2.6900 | 2.7350 | 2.5900 | 2.6000 | 2.6000 | 440,400 |
27 Feb 2024 | 2.6600 | 2.7500 | 2.6500 | 2.6900 | 2.6900 | 283,100 |
26 Feb 2024 | 2.6800 | 2.7450 | 2.6600 | 2.6700 | 2.6700 | 209,800 |
23 Feb 2024 | 2.6000 | 2.7550 | 2.5900 | 2.6700 | 2.6700 | 363,500 |
22 Feb 2024 | 2.5900 | 2.6550 | 2.5650 | 2.5800 | 2.5800 | 259,500 |
21 Feb 2024 | 2.5800 | 2.6600 | 2.5650 | 2.6000 | 2.6000 | 290,300 |
20 Feb 2024 | 2.4800 | 2.6300 | 2.4800 | 2.6000 | 2.6000 | 225,900 |
16 Feb 2024 | 2.5500 | 2.6050 | 2.5050 | 2.5100 | 2.5100 | 330,200 |
15 Feb 2024 | 2.4700 | 2.6500 | 2.4700 | 2.6200 | 2.6200 | 327,500 |
14 Feb 2024 | 2.5300 | 2.5500 | 2.4000 | 2.4700 | 2.4700 | 293,300 |
13 Feb 2024 | 2.4800 | 2.4850 | 2.3150 | 2.3900 | 2.3900 | 799,300 |
12 Feb 2024 | 2.5400 | 2.6700 | 2.5400 | 2.5800 | 2.5800 | 305,300 |
09 Feb 2024 | 2.6100 | 2.6200 | 2.4800 | 2.5600 | 2.5600 | 338,500 |
08 Feb 2024 | 2.6100 | 2.6300 | 2.5370 | 2.5600 | 2.5600 | 211,400 |
07 Feb 2024 | 2.6000 | 2.6450 | 2.5150 | 2.5700 | 2.5700 | 365,400 |
06 Feb 2024 | 2.6600 | 2.7250 | 2.5800 | 2.5900 | 2.5900 | 460,800 |
05 Feb 2024 | 2.7600 | 2.7600 | 2.5600 | 2.6400 | 2.6400 | 681,300 |
02 Feb 2024 | 2.8500 | 2.8700 | 2.7600 | 2.8100 | 2.8100 | 414,700 |
01 Feb 2024 | 2.8500 | 2.9650 | 2.8250 | 2.8700 | 2.8700 | 592,100 |
31 Jan 2024 | 2.8600 | 2.9750 | 2.8100 | 2.8100 | 2.8100 | 438,000 |
30 Jan 2024 | 3.0100 | 3.0700 | 2.9200 | 2.9600 | 2.9600 | 375,000 |
29 Jan 2024 | 3.0300 | 3.0900 | 2.9750 | 3.0500 | 3.0500 | 406,700 |
26 Jan 2024 | 3.0400 | 3.0950 | 3.0000 | 3.0000 | 3.0000 | 222,200 |
25 Jan 2024 | 3.0700 | 3.1000 | 3.0000 | 3.0200 | 3.0200 | 240,800 |
24 Jan 2024 | 3.1700 | 3.1700 | 2.9750 | 3.0100 | 3.0100 | 532,700 |
23 Jan 2024 | 2.8800 | 3.2000 | 2.8800 | 3.1100 | 3.1100 | 1,030,400 |
22 Jan 2024 | 2.7000 | 2.8900 | 2.6900 | 2.8800 | 2.8800 | 476,500 |
19 Jan 2024 | 2.5400 | 2.6900 | 2.4700 | 2.6600 | 2.6600 | 423,800 |
18 Jan 2024 | 2.5500 | 2.5800 | 2.4950 | 2.5400 | 2.5400 | 258,400 |
17 Jan 2024 | 2.5500 | 2.5600 | 2.4600 | 2.5500 | 2.5500 | 416,500 |
16 Jan 2024 | 2.7900 | 2.7950 | 2.5600 | 2.5700 | 2.5700 | 701,500 |
12 Jan 2024 | 2.9100 | 2.9100 | 2.7600 | 2.8300 | 2.8300 | 408,900 |
11 Jan 2024 | 2.9900 | 2.9950 | 2.7000 | 2.8300 | 2.8300 | 969,100 |
10 Jan 2024 | 3.0300 | 3.1100 | 2.9800 | 3.0100 | 3.0100 | 528,900 |
09 Jan 2024 | 3.1000 | 3.1700 | 2.9500 | 3.0700 | 3.0700 | 1,379,400 |
08 Jan 2024 | 3.0300 | 3.5000 | 3.0200 | 3.3600 | 3.3600 | 1,114,300 |
05 Jan 2024 | 3.1900 | 3.2850 | 3.0850 | 3.2300 | 3.2300 | 615,300 |
04 Jan 2024 | 3.1100 | 3.4200 | 3.1100 | 3.2300 | 3.2300 | 596,400 |
03 Jan 2024 | 3.3500 | 3.3500 | 2.9500 | 3.1600 | 3.1600 | 1,086,800 |
02 Jan 2024 | 3.4400 | 3.4700 | 2.9100 | 3.4000 | 3.4000 | 1,265,600 |
29 Dec 2023 | 3.7100 | 3.7100 | 3.5000 | 3.5200 | 3.5200 | 560,600 |
28 Dec 2023 | 3.5100 | 3.7100 | 3.4780 | 3.6400 | 3.6400 | 716,600 |
27 Dec 2023 | 3.4900 | 3.5100 | 3.3800 | 3.5100 | 3.5100 | 517,400 |
26 Dec 2023 | 3.3600 | 3.4900 | 3.3110 | 3.4100 | 3.4100 | 810,300 |
22 Dec 2023 | 3.3300 | 3.5400 | 3.2300 | 3.3300 | 3.3300 | 1,372,400 |
21 Dec 2023 | 3.3300 | 3.3800 | 3.2200 | 3.2800 | 3.2800 | 1,257,000 |
20 Dec 2023 | 3.2100 | 3.4900 | 3.0850 | 3.3000 | 3.3000 | 1,337,400 |
19 Dec 2023 | 3.0000 | 3.2500 | 2.9700 | 3.2000 | 3.2000 | 1,200,100 |
18 Dec 2023 | 2.7400 | 2.9700 | 2.6000 | 2.9700 | 2.9700 | 834,000 |
15 Dec 2023 | 2.7400 | 3.5700 | 2.6900 | 2.8000 | 2.8000 | 4,042,700 |
14 Dec 2023 | 2.2700 | 2.7000 | 2.2400 | 2.6900 | 2.6900 | 1,953,000 |
13 Dec 2023 | 2.0000 | 2.2500 | 2.0000 | 2.1900 | 2.1900 | 710,000 |
12 Dec 2023 | 2.0700 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | 240,500 |
11 Dec 2023 | 2.1700 | 2.1700 | 2.0000 | 2.0600 | 2.0600 | 299,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |