Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.6350 | 2.6500 | 2.6350 | 2.6450 | 2.6450 | 84,028 |
02 May 2024 | 2.6300 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | 142,695 |
01 May 2024 | 2.6300 | 2.6300 | 2.6100 | 2.6200 | 2.6200 | - |
30 Apr 2024 | 2.6300 | 2.6400 | 2.6200 | 2.6250 | 2.6250 | 542,207 |
29 Apr 2024 | 2.6600 | 2.6650 | 2.6250 | 2.6600 | 2.6600 | 923,138 |
26 Apr 2024 | 2.6550 | 2.6650 | 2.6550 | 2.6600 | 2.6600 | 254,363 |
24 Apr 2024 | 2.6600 | 2.6700 | 2.6550 | 2.6600 | 2.6600 | 2,295,387 |
23 Apr 2024 | 2.6550 | 2.6600 | 2.6500 | 2.6550 | 2.6550 | 1,194,153 |
22 Apr 2024 | 2.6600 | 2.6650 | 2.6400 | 2.6550 | 2.6550 | 690,753 |
19 Apr 2024 | 2.6300 | 2.6800 | 2.6300 | 2.6800 | 2.6800 | 729,378 |
18 Apr 2024 | 2.6300 | 2.6800 | 2.6250 | 2.6550 | 2.6550 | 520,572 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.6150 | 2.6150 | 2.6000 | 2.6050 | 2.6050 | 1,838,794 |
15 Apr 2024 | 2.6300 | 2.6350 | 2.6100 | 2.6150 | 2.6150 | 633,075 |
12 Apr 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6250 | 2.6250 | 592,627 |
11 Apr 2024 | 2.6150 | 2.6300 | 2.6150 | 2.6300 | 2.6300 | 344,819 |
10 Apr 2024 | 2.6200 | 2.6200 | 2.6100 | 2.6100 | 2.6100 | 572,012 |
09 Apr 2024 | 2.6300 | 2.6300 | 2.6100 | 2.6150 | 2.6150 | 484,197 |
08 Apr 2024 | 2.6300 | 2.6400 | 2.6200 | 2.6300 | 2.6300 | 420,602 |
05 Apr 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6200 | 2.6200 | 1,505,263 |
04 Apr 2024 | 2.6250 | 2.6400 | 2.6200 | 2.6250 | 2.6250 | 474,212 |
03 Apr 2024 | 2.6150 | 2.6200 | 2.6100 | 2.6150 | 2.6150 | 644,297 |
02 Apr 2024 | 2.6150 | 2.6400 | 2.6100 | 2.6200 | 2.6200 | 684,969 |
28 Mar 2024 | 2.6100 | 2.6200 | 2.6050 | 2.6100 | 2.6100 | 3,208,737 |
27 Mar 2024 | 2.6050 | 2.6200 | 2.6050 | 2.6050 | 2.6050 | 2,269,784 |
26 Mar 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6050 | 2.6050 | 4,855,087 |
25 Mar 2024 | 2.5500 | 2.6400 | 2.5400 | 2.5950 | 2.5950 | 1,795,756 |
22 Mar 2024 | 2.3900 | 2.4000 | 2.3250 | 2.3400 | 2.3400 | 279,114 |
21 Mar 2024 | 2.3550 | 2.4200 | 2.3550 | 2.4100 | 2.4100 | 267,931 |
20 Mar 2024 | 2.3200 | 2.3850 | 2.3200 | 2.3350 | 2.3350 | 321,873 |
19 Mar 2024 | 2.2800 | 2.3500 | 2.2600 | 2.3250 | 2.3250 | 806,400 |
18 Mar 2024 | 2.2300 | 2.2850 | 2.2200 | 2.2500 | 2.2500 | 364,476 |
15 Mar 2024 | 2.2500 | 2.3500 | 2.2250 | 2.2700 | 2.2700 | 520,830 |
14 Mar 2024 | 2.2500 | 2.2700 | 2.1900 | 2.2500 | 2.2500 | 443,628 |
13 Mar 2024 | 2.1800 | 2.2400 | 2.1750 | 2.2300 | 2.2300 | 153,412 |
12 Mar 2024 | 2.1600 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 180,903 |
11 Mar 2024 | 2.2650 | 2.2650 | 2.1600 | 2.1800 | 2.1800 | 359,062 |
08 Mar 2024 | 2.2550 | 2.2800 | 2.2200 | 2.2700 | 2.2700 | 398,697 |
07 Mar 2024 | 2.1800 | 2.2500 | 2.1800 | 2.2200 | 2.2200 | 445,590 |
06 Mar 2024 | 2.1500 | 2.2000 | 2.1300 | 2.1600 | 2.1600 | 775,429 |
05 Mar 2024 | 2.1800 | 2.1900 | 2.1200 | 2.1200 | 2.1200 | 1,360,917 |
04 Mar 2024 | 2.2700 | 2.3300 | 2.1700 | 2.1700 | 2.1700 | 693,484 |
01 Mar 2024 | 2.1300 | 2.2300 | 2.1300 | 2.2300 | 2.2300 | 705,717 |
29 Feb 2024 | 2.0700 | 2.1400 | 2.0700 | 2.1400 | 2.1400 | 325,556 |
28 Feb 2024 | 2.0200 | 2.0700 | 1.9850 | 2.0600 | 2.0600 | 313,567 |
27 Feb 2024 | 2.0950 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 370,868 |
26 Feb 2024 | 2.0600 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 752,301 |
23 Feb 2024 | 2.0400 | 2.1200 | 2.0000 | 2.0800 | 2.0800 | 809,352 |
22 Feb 2024 | 2.0700 | 2.2500 | 1.9175 | 1.9700 | 1.9700 | 1,314,554 |
21 Feb 2024 | 1.9700 | 2.0300 | 1.9400 | 1.9750 | 1.9750 | 747,819 |
20 Feb 2024 | 1.9425 | 1.9875 | 1.9250 | 1.9650 | 1.9650 | 422,206 |
19 Feb 2024 | 2.0350 | 2.0500 | 1.9425 | 1.9550 | 1.9550 | 427,271 |
16 Feb 2024 | 1.9850 | 2.0450 | 1.9600 | 2.0400 | 2.0400 | 680,402 |
15 Feb 2024 | 1.9500 | 2.0200 | 1.9400 | 1.9800 | 1.9800 | 509,245 |
14 Feb 2024 | 1.9250 | 1.9400 | 1.8650 | 1.9300 | 1.9300 | 503,907 |
13 Feb 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9550 | 1.9550 | 118,297 |
12 Feb 2024 | 1.9850 | 2.0000 | 1.9600 | 1.9675 | 1.9675 | 134,442 |
09 Feb 2024 | 1.9950 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 270,567 |
08 Feb 2024 | 2.0000 | 2.0100 | 1.9850 | 2.0000 | 2.0000 | 257,534 |
07 Feb 2024 | 1.9875 | 2.0400 | 1.9875 | 2.0100 | 2.0100 | 386,837 |
06 Feb 2024 | 1.9950 | 2.0300 | 1.9575 | 1.9800 | 1.9800 | 148,184 |
05 Feb 2024 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | 2.0200 | 156,818 |
02 Feb 2024 | 2.0400 | 2.0400 | 1.9550 | 1.9950 | 1.9950 | 413,398 |
01 Feb 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0500 | 2.0500 | 156,876 |
31 Jan 2024 | 2.0300 | 2.0900 | 2.0100 | 2.0800 | 2.0800 | 842,676 |
30 Jan 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 701,579 |
29 Jan 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0700 | 2.0700 | 702,210 |
25 Jan 2024 | 2.0600 | 2.1100 | 2.0100 | 2.1100 | 2.1100 | 2,425,039 |
24 Jan 2024 | 2.0200 | 2.0650 | 2.0000 | 2.0300 | 2.0300 | 734,010 |
23 Jan 2024 | 2.0100 | 2.0500 | 2.0000 | 2.0100 | 2.0100 | 300,900 |
22 Jan 2024 | 2.0000 | 2.0200 | 1.9675 | 2.0100 | 2.0100 | 251,327 |
19 Jan 2024 | 2.0300 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 204,578 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1.9250 | 1.9775 | 1.8925 | 1.9650 | 1.9650 | 204,088 |
16 Jan 2024 | 1.9675 | 2.0000 | 1.9350 | 1.9500 | 1.9500 | 299,197 |
15 Jan 2024 | 1.8800 | 1.9650 | 1.8675 | 1.9600 | 1.9600 | 263,989 |
12 Jan 2024 | 1.8400 | 1.8650 | 1.8000 | 1.8650 | 1.8650 | 147,919 |
11 Jan 2024 | 1.8000 | 1.8300 | 1.7850 | 1.8300 | 1.8300 | 198,399 |
10 Jan 2024 | 1.8100 | 1.8100 | 1.7600 | 1.8025 | 1.8025 | 199,238 |
09 Jan 2024 | 1.7900 | 1.8200 | 1.7850 | 1.7950 | 1.7950 | 141,421 |
08 Jan 2024 | 1.7750 | 1.8000 | 1.7350 | 1.7500 | 1.7500 | 359,237 |
05 Jan 2024 | 1.8600 | 1.8600 | 1.7550 | 1.7725 | 1.7725 | 143,066 |
04 Jan 2024 | 1.8400 | 1.8500 | 1.8250 | 1.8400 | 1.8400 | 103,545 |
03 Jan 2024 | 1.8250 | 1.8550 | 1.8150 | 1.8450 | 1.8450 | 221,781 |
02 Jan 2024 | 1.8825 | 1.8825 | 1.8550 | 1.8650 | 1.8650 | 90,872 |
29 Dec 2023 | 1.9050 | 1.9100 | 1.8575 | 1.8800 | 1.8800 | 157,082 |
28 Dec 2023 | 1.8950 | 1.9150 | 1.8800 | 1.9000 | 1.9000 | 133,981 |
27 Dec 2023 | 1.8800 | 1.9250 | 1.8600 | 1.8900 | 1.8900 | 216,523 |
22 Dec 2023 | 1.8550 | 1.8800 | 1.8125 | 1.8700 | 1.8700 | 154,090 |
21 Dec 2023 | 1.8300 | 1.8850 | 1.7850 | 1.8850 | 1.8850 | 257,892 |
20 Dec 2023 | 1.8450 | 1.8725 | 1.8275 | 1.8475 | 1.8475 | 1,544,697 |
19 Dec 2023 | 1.7650 | 1.8450 | 1.7575 | 1.8400 | 1.8400 | 480,312 |
18 Dec 2023 | 1.6750 | 1.7550 | 1.6700 | 1.7400 | 1.7400 | 260,538 |
15 Dec 2023 | 1.6350 | 1.6825 | 1.6350 | 1.6600 | 1.6600 | 504,567 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 1.5850 | 1.6250 | 1.5800 | 1.6200 | 1.6200 | 754,619 |
12 Dec 2023 | 1.6200 | 1.6200 | 1.5850 | 1.6050 | 1.6050 | 1,274,366 |
11 Dec 2023 | 1.5900 | 1.6200 | 1.5700 | 1.6150 | 1.6150 | 121,470 |
08 Dec 2023 | 1.5300 | 1.5750 | 1.5050 | 1.5700 | 1.5700 | 312,023 |
07 Dec 2023 | 1.5950 | 1.5950 | 1.5100 | 1.5250 | 1.5250 | 328,392 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |