Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.3900 | 2.4300 | 2.3900 | 2.4300 | 2.4300 | 79,837 |
17 May 2024 | 2.2600 | 2.2600 | 2.1100 | 2.1600 | 2.1600 | 91,500 |
16 May 2024 | 2.2800 | 2.2800 | 2.1300 | 2.2800 | 2.2800 | 35,800 |
15 May 2024 | 2.3300 | 2.3300 | 2.1800 | 2.2000 | 2.2000 | 34,000 |
14 May 2024 | 2.1400 | 2.3000 | 2.1400 | 2.2800 | 2.2800 | 39,300 |
13 May 2024 | 2.1700 | 2.1700 | 2.1000 | 2.1300 | 2.1300 | 20,100 |
10 May 2024 | 2.2800 | 2.3100 | 2.1100 | 2.1700 | 2.1700 | 27,600 |
09 May 2024 | 2.1300 | 2.2700 | 2.1000 | 2.2300 | 2.2300 | 66,500 |
08 May 2024 | 2.1800 | 2.3000 | 2.1100 | 2.1200 | 2.1200 | 41,000 |
07 May 2024 | 2.4000 | 2.4200 | 2.2400 | 2.2500 | 2.2500 | 53,300 |
06 May 2024 | 2.3100 | 2.3800 | 2.2900 | 2.3500 | 2.3500 | 19,400 |
03 May 2024 | 2.2800 | 2.3000 | 2.2000 | 2.2600 | 2.2600 | 46,200 |
02 May 2024 | 2.1500 | 2.2200 | 2.0800 | 2.2100 | 2.2100 | 46,300 |
01 May 2024 | 2.2200 | 2.2500 | 2.1400 | 2.2200 | 2.2200 | 43,600 |
30 Apr 2024 | 2.1200 | 2.2400 | 2.1000 | 2.2000 | 2.2000 | 60,900 |
29 Apr 2024 | 2.2500 | 2.2700 | 2.0500 | 2.1100 | 2.1100 | 56,200 |
26 Apr 2024 | 2.0500 | 2.2300 | 2.0500 | 2.2100 | 2.2100 | 96,900 |
25 Apr 2024 | 2.1000 | 2.1200 | 2.0100 | 2.0500 | 2.0500 | 24,100 |
24 Apr 2024 | 1.9800 | 2.1000 | 1.9800 | 2.0800 | 2.0800 | 13,500 |
23 Apr 2024 | 2.0000 | 2.0700 | 1.9700 | 2.0300 | 2.0300 | 28,100 |
22 Apr 2024 | 2.0200 | 2.0300 | 1.9000 | 2.0000 | 2.0000 | 33,700 |
19 Apr 2024 | 1.9200 | 2.0400 | 1.9100 | 2.0200 | 2.0200 | 12,900 |
18 Apr 2024 | 2.0400 | 2.0500 | 1.8900 | 1.9300 | 1.9300 | 30,700 |
17 Apr 2024 | 1.9900 | 2.0200 | 1.9200 | 1.9700 | 1.9700 | 52,300 |
16 Apr 2024 | 1.9600 | 1.9800 | 1.9100 | 1.9800 | 1.9800 | 29,200 |
15 Apr 2024 | 2.1000 | 2.1500 | 1.9600 | 1.9900 | 1.9900 | 71,800 |
12 Apr 2024 | 2.1400 | 2.1400 | 2.0700 | 2.1400 | 2.1400 | 83,200 |
11 Apr 2024 | 2.1700 | 2.1800 | 2.0700 | 2.1300 | 2.1300 | 28,700 |
10 Apr 2024 | 2.2400 | 2.2700 | 2.1200 | 2.1600 | 2.1600 | 31,300 |
09 Apr 2024 | 2.1100 | 2.2400 | 2.0900 | 2.2400 | 2.2400 | 85,100 |
08 Apr 2024 | 2.1100 | 2.1200 | 2.0700 | 2.0900 | 2.0900 | 17,400 |
05 Apr 2024 | 2.1000 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 69,200 |
04 Apr 2024 | 2.3100 | 2.3100 | 2.0900 | 2.1100 | 2.1100 | 40,500 |
03 Apr 2024 | 2.1500 | 2.1800 | 2.0900 | 2.1600 | 2.1600 | 98,600 |
02 Apr 2024 | 2.2300 | 2.2300 | 2.1200 | 2.1500 | 2.1500 | 21,000 |
01 Apr 2024 | 2.2700 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 25,800 |
28 Mar 2024 | 2.1300 | 2.3200 | 2.1000 | 2.2300 | 2.2300 | 49,600 |
27 Mar 2024 | 2.0500 | 2.1200 | 2.0400 | 2.1100 | 2.1100 | 22,300 |
26 Mar 2024 | 2.1000 | 2.1300 | 2.0400 | 2.0600 | 2.0600 | 40,800 |
25 Mar 2024 | 2.1700 | 2.2000 | 2.0400 | 2.0700 | 2.0700 | 66,100 |
22 Mar 2024 | 2.2700 | 2.2800 | 2.0700 | 2.1500 | 2.1500 | 84,600 |
21 Mar 2024 | 2.3700 | 2.4200 | 2.1900 | 2.2600 | 2.2600 | 74,100 |
20 Mar 2024 | 2.3500 | 2.4000 | 2.2300 | 2.3300 | 2.3300 | 85,500 |
19 Mar 2024 | 2.4000 | 2.4200 | 2.2600 | 2.2600 | 2.2600 | 61,900 |
18 Mar 2024 | 2.4500 | 2.4500 | 2.3600 | 2.3600 | 2.3600 | 28,600 |
15 Mar 2024 | 2.4900 | 2.5300 | 2.3800 | 2.3800 | 2.3800 | 27,700 |
14 Mar 2024 | 2.5100 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 53,600 |
13 Mar 2024 | 2.5200 | 2.6000 | 2.5200 | 2.5600 | 2.5600 | 7,400 |
12 Mar 2024 | 2.4000 | 2.5400 | 2.3700 | 2.4800 | 2.4800 | 66,100 |
11 Mar 2024 | 2.3400 | 2.4000 | 2.3200 | 2.3500 | 2.3500 | 53,600 |
08 Mar 2024 | 2.4400 | 2.4600 | 2.3000 | 2.3000 | 2.3000 | 58,500 |
07 Mar 2024 | 2.4700 | 2.4900 | 2.4000 | 2.4100 | 2.4100 | 27,000 |
06 Mar 2024 | 2.6000 | 2.6000 | 2.4100 | 2.4500 | 2.4500 | 57,800 |
05 Mar 2024 | 2.4500 | 2.6600 | 2.4500 | 2.4700 | 2.4700 | 87,000 |
04 Mar 2024 | 2.4800 | 2.4800 | 2.4000 | 2.4100 | 2.4100 | 16,000 |
01 Mar 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4300 | 2.4300 | 20,400 |
29 Feb 2024 | 2.4300 | 2.4800 | 2.3900 | 2.4400 | 2.4400 | 35,800 |
28 Feb 2024 | 2.5000 | 2.5100 | 2.4100 | 2.4600 | 2.4600 | 28,000 |
27 Feb 2024 | 2.6400 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 72,800 |
26 Feb 2024 | 2.6700 | 2.6900 | 2.5800 | 2.6500 | 2.6500 | 31,400 |
23 Feb 2024 | 2.6500 | 2.6900 | 2.4900 | 2.6800 | 2.6800 | 31,200 |
22 Feb 2024 | 2.6000 | 2.6800 | 2.5400 | 2.6500 | 2.6500 | 31,800 |
21 Feb 2024 | 2.6700 | 2.7200 | 2.5800 | 2.6000 | 2.6000 | 52,500 |
20 Feb 2024 | 2.6000 | 2.7300 | 2.6000 | 2.6400 | 2.6400 | 36,800 |
16 Feb 2024 | 2.6800 | 2.8000 | 2.6600 | 2.6600 | 2.6600 | 15,800 |
15 Feb 2024 | 2.6500 | 2.7100 | 2.5900 | 2.6300 | 2.6300 | 9,100 |
14 Feb 2024 | 2.7100 | 2.8500 | 2.6000 | 2.6100 | 2.6100 | 30,000 |
13 Feb 2024 | 2.7800 | 2.7800 | 2.5700 | 2.6300 | 2.6300 | 49,300 |
12 Feb 2024 | 2.6700 | 2.8200 | 2.5500 | 2.6900 | 2.6900 | 43,000 |
09 Feb 2024 | 2.5000 | 2.5400 | 2.4100 | 2.4100 | 2.4100 | 36,900 |
08 Feb 2024 | 2.5300 | 2.5700 | 2.5000 | 2.5000 | 2.5000 | 13,300 |
07 Feb 2024 | 2.5600 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | 25,700 |
06 Feb 2024 | 2.6400 | 2.6600 | 2.5100 | 2.5900 | 2.5900 | 33,000 |
05 Feb 2024 | 2.6600 | 2.6600 | 2.5000 | 2.5000 | 2.5000 | 47,000 |
02 Feb 2024 | 2.7100 | 2.7400 | 2.6300 | 2.6300 | 2.6300 | 9,800 |
01 Feb 2024 | 2.7700 | 2.7900 | 2.6500 | 2.6900 | 2.6900 | 25,200 |
31 Jan 2024 | 2.8000 | 2.8100 | 2.7000 | 2.7100 | 2.7100 | 24,700 |
30 Jan 2024 | 2.7500 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 14,400 |
29 Jan 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 26,700 |
26 Jan 2024 | 2.9000 | 2.9000 | 2.7700 | 2.7700 | 2.7700 | 6,900 |
25 Jan 2024 | 2.8300 | 2.8700 | 2.7700 | 2.8000 | 2.8000 | 31,900 |
24 Jan 2024 | 2.8300 | 2.8900 | 2.8300 | 2.8300 | 2.8300 | 8,300 |
23 Jan 2024 | 2.8000 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 19,100 |
22 Jan 2024 | 2.9600 | 2.9600 | 2.8000 | 2.8000 | 2.8000 | 15,500 |
19 Jan 2024 | 2.8100 | 2.9000 | 2.8000 | 2.8300 | 2.8300 | 14,200 |
18 Jan 2024 | 2.7700 | 2.8700 | 2.7500 | 2.7900 | 2.7900 | 16,600 |
17 Jan 2024 | 2.9600 | 2.9600 | 2.8000 | 2.8300 | 2.8300 | 42,600 |
16 Jan 2024 | 3.2800 | 3.2800 | 2.9500 | 2.9700 | 2.9700 | 40,900 |
15 Jan 2024 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 2,800 |
12 Jan 2024 | 3.3200 | 3.3700 | 3.2000 | 3.2400 | 3.2400 | 32,100 |
11 Jan 2024 | 3.4600 | 3.4600 | 3.2000 | 3.2000 | 3.2000 | 30,900 |
10 Jan 2024 | 3.3800 | 3.5000 | 3.2800 | 3.5000 | 3.5000 | 95,700 |
09 Jan 2024 | 3.1800 | 3.3000 | 3.1000 | 3.2900 | 3.2900 | 68,700 |
08 Jan 2024 | 3.0500 | 3.2000 | 2.9100 | 3.2000 | 3.2000 | 23,700 |
05 Jan 2024 | 3.1900 | 3.1900 | 3.0700 | 3.1100 | 3.1100 | 15,300 |
04 Jan 2024 | 3.1500 | 3.1600 | 3.0900 | 3.1600 | 3.1600 | 10,200 |
03 Jan 2024 | 2.9800 | 3.1800 | 2.9200 | 3.1500 | 3.1500 | 35,700 |
02 Jan 2024 | 3.0500 | 3.1300 | 2.9700 | 3.0400 | 3.0400 | 10,500 |
29 Dec 2023 | 3.0100 | 3.1900 | 3.0100 | 3.0500 | 3.0500 | 19,700 |
28 Dec 2023 | 3.0200 | 3.1800 | 2.9500 | 3.1400 | 3.1400 | 48,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |