Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 9,005,100 |
24 Apr 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2450 | 2.2450 | 1,553,393 |
23 Apr 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 1,301,067 |
22 Apr 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2400 | 2.2400 | 536,876 |
19 Apr 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 406,597 |
18 Apr 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 1,631,857 |
17 Apr 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 708,597 |
16 Apr 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 2,048,509 |
15 Apr 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2400 | 2.2400 | 2,144,483 |
12 Apr 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 12,098,284 |
11 Apr 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 3,451,954 |
10 Apr 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2400 | 2.2400 | 2,491,704 |
09 Apr 2024 | 2.2300 | 2.2400 | 2.2200 | 2.2300 | 2.2300 | 898,625 |
08 Apr 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 307,343 |
05 Apr 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 742,896 |
04 Apr 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 859,372 |
03 Apr 2024 | 2.2350 | 2.2400 | 2.2300 | 2.2400 | 2.2400 | 1,413,337 |
02 Apr 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2400 | 2.2400 | 772,930 |
28 Mar 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 2,793,941 |
27 Mar 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 1,011,105 |
26 Mar 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 749,850 |
25 Mar 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 4,846,516 |
22 Mar 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2400 | 2.2400 | 382,516 |
21 Mar 2024 | 2.2300 | 2.2400 | 2.2200 | 2.2300 | 2.2300 | 1,575,847 |
20 Mar 2024 | 2.2200 | 2.2300 | 2.2200 | 2.2200 | 2.2200 | 592,351 |
19 Mar 2024 | 2.2200 | 2.2300 | 2.2100 | 2.2200 | 2.2200 | 1,427,145 |
18 Mar 2024 | 2.2200 | 2.2250 | 2.2100 | 2.2100 | 2.2100 | 1,428,913 |
15 Mar 2024 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 4,325,446 |
14 Mar 2024 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 751,617 |
13 Mar 2024 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | 2.2200 | 211,260 |
12 Mar 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2100 | 2.2100 | 642,734 |
11 Mar 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 1,639,441 |
08 Mar 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 516,092 |
07 Mar 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 598,182 |
06 Mar 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 1,394,659 |
05 Mar 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 929,879 |
04 Mar 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 779,874 |
01 Mar 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 811,676 |
29 Feb 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 4,880,416 |
28 Feb 2024 | 2.2000 | 2.2100 | 2.1950 | 2.2100 | 2.2100 | 2,881,259 |
27 Feb 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 2,011,990 |
26 Feb 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 758,506 |
23 Feb 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 649,474 |
22 Feb 2024 | 2.2000 | 2.2100 | 2.1900 | 2.2000 | 2.2000 | 3,528,070 |
21 Feb 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 1,735,357 |
20 Feb 2024 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 3,680,817 |
19 Feb 2024 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 1,736,682 |
16 Feb 2024 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 649,867 |
15 Feb 2024 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 476,781 |
14 Feb 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 476,225 |
13 Feb 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 754,743 |
12 Feb 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 829,975 |
09 Feb 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 1,331,691 |
08 Feb 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 1,216,903 |
07 Feb 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 1,454,851 |
06 Feb 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 1,415,226 |
05 Feb 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 1,316,077 |
02 Feb 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 1,129,434 |
01 Feb 2024 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 1,716,051 |
31 Jan 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 1,277,699 |
30 Jan 2024 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 413,013 |
29 Jan 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 763,999 |
25 Jan 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 1,177,368 |
24 Jan 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 1,286,091 |
23 Jan 2024 | 2.2000 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | 2,876,118 |
22 Jan 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 1,194,133 |
19 Jan 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 728,243 |
18 Jan 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 1,582,575 |
17 Jan 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 851,303 |
16 Jan 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 1,301,708 |
15 Jan 2024 | 2.2000 | 2.2000 | 2.1950 | 2.2000 | 2.2000 | 712,395 |
12 Jan 2024 | 2.2000 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 1,463,261 |
11 Jan 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 6,076,621 |
10 Jan 2024 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 3,837,288 |
09 Jan 2024 | 2.1900 | 2.2100 | 2.1900 | 2.1900 | 2.1900 | 1,055,406 |
08 Jan 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1900 | 2.1900 | 3,012,243 |
05 Jan 2024 | 2.1900 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 819,379 |
04 Jan 2024 | 2.1900 | 2.2000 | 2.1850 | 2.1900 | 2.1900 | 1,538,505 |
03 Jan 2024 | 2.2100 | 2.2300 | 2.1800 | 2.1800 | 2.1800 | 1,821,469 |
02 Jan 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2400 | 2.2400 | 1,460,449 |
29 Dec 2023 | 2.1800 | 2.1950 | 2.1700 | 2.1800 | 2.1800 | 820,935 |
28 Dec 2023 | 2.1900 | 2.2000 | 2.1800 | 2.1900 | 2.1900 | 915,515 |
27 Dec 2023 | 2.1800 | 2.1900 | 2.1700 | 2.1800 | 2.1800 | 1,069,615 |
22 Dec 2023 | 2.1600 | 2.1900 | 2.1600 | 2.1900 | 2.1900 | 1,372,165 |
21 Dec 2023 | 2.1600 | 2.1800 | 2.1600 | 2.1700 | 2.1700 | 2,328,166 |
20 Dec 2023 | 2.1700 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 8,746,660 |
19 Dec 2023 | 2.1600 | 2.1900 | 2.1600 | 2.1900 | 2.1900 | 8,230,593 |
18 Dec 2023 | 2.1200 | 2.2200 | 2.1100 | 2.1600 | 2.1600 | 10,913,509 |
15 Dec 2023 | 1.6200 | 1.7500 | 1.6100 | 1.7000 | 1.7000 | 22,525,259 |
14 Dec 2023 | 1.5500 | 1.5850 | 1.5100 | 1.5750 | 1.5750 | 2,859,300 |
13 Dec 2023 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 1,424,062 |
12 Dec 2023 | 1.5150 | 1.5200 | 1.4650 | 1.5200 | 1.5200 | 1,010,713 |
11 Dec 2023 | 1.4950 | 1.5250 | 1.4650 | 1.5050 | 1.5050 | 1,338,891 |
08 Dec 2023 | 1.5400 | 1.5400 | 1.4750 | 1.4750 | 1.4750 | 949,758 |
07 Dec 2023 | 1.4800 | 1.5200 | 1.4550 | 1.5200 | 1.5200 | 2,012,948 |
06 Dec 2023 | 1.4000 | 1.4850 | 1.3900 | 1.4800 | 1.4800 | 1,772,302 |
05 Dec 2023 | 1.4300 | 1.4300 | 1.3850 | 1.3850 | 1.3850 | 824,439 |
04 Dec 2023 | 1.3900 | 1.4350 | 1.3850 | 1.4350 | 1.4350 | 2,009,068 |
01 Dec 2023 | 1.3600 | 1.3900 | 1.3550 | 1.3700 | 1.3700 | 1,168,177 |
30 Nov 2023 | 1.3650 | 1.3850 | 1.3250 | 1.3700 | 1.3700 | 1,971,301 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |