Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.0500 | 2.0500 | 1.9800 | 2.0450 | 2.0450 | 149,579 |
02 May 2024 | 2.0300 | 2.0700 | 1.9550 | 2.0400 | 2.0400 | 544,799 |
01 May 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 176,446 |
30 Apr 2024 | 2.0200 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 228,457 |
29 Apr 2024 | 2.1300 | 2.1400 | 2.0200 | 2.0400 | 2.0400 | 351,633 |
26 Apr 2024 | 2.0500 | 2.1200 | 2.0000 | 2.1100 | 2.1100 | 327,174 |
24 Apr 2024 | 1.9800 | 2.0800 | 1.9675 | 2.0600 | 2.0600 | 546,830 |
23 Apr 2024 | 1.9450 | 2.0000 | 1.9450 | 1.9600 | 1.9600 | 129,885 |
22 Apr 2024 | 1.9450 | 1.9900 | 1.9150 | 1.9500 | 1.9500 | 252,489 |
19 Apr 2024 | 1.9250 | 1.9650 | 1.8950 | 1.9500 | 1.9500 | 430,096 |
18 Apr 2024 | 1.9500 | 1.9775 | 1.9400 | 1.9500 | 1.9500 | 126,842 |
17 Apr 2024 | 1.9600 | 2.0050 | 1.9150 | 1.9750 | 1.9750 | 437,605 |
16 Apr 2024 | 2.0100 | 2.0100 | 1.9600 | 1.9750 | 1.9750 | 295,530 |
15 Apr 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 281,215 |
12 Apr 2024 | 2.1200 | 2.1350 | 2.0700 | 2.0700 | 2.0700 | 181,138 |
11 Apr 2024 | 2.0600 | 2.1500 | 2.0500 | 2.1300 | 2.1300 | 304,170 |
10 Apr 2024 | 1.9800 | 2.1100 | 1.9450 | 2.1000 | 2.1000 | 492,140 |
09 Apr 2024 | 2.0300 | 2.0300 | 1.9300 | 1.9550 | 1.9550 | 546,872 |
08 Apr 2024 | 2.0500 | 2.1000 | 1.9800 | 1.9900 | 1.9900 | 487,587 |
05 Apr 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0400 | 2.0400 | 271,242 |
04 Apr 2024 | 2.0400 | 2.0950 | 2.0300 | 2.0800 | 2.0800 | 315,922 |
03 Apr 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0300 | 2.0300 | 502,128 |
02 Apr 2024 | 2.2300 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | 557,871 |
28 Mar 2024 | 2.1900 | 2.2300 | 2.1600 | 2.2300 | 2.2300 | 251,655 |
27 Mar 2024 | 2.2200 | 2.2600 | 2.1700 | 2.1700 | 2.1700 | 724,512 |
26 Mar 2024 | 2.1500 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 382,945 |
25 Mar 2024 | 2.1600 | 2.2500 | 2.1450 | 2.1500 | 2.1500 | 736,912 |
22 Mar 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 324,315 |
21 Mar 2024 | 2.1600 | 2.1600 | 2.0900 | 2.1500 | 2.1500 | 487,391 |
20 Mar 2024 | 2.1000 | 2.1700 | 2.0400 | 2.1700 | 2.1700 | 586,614 |
19 Mar 2024 | 2.1600 | 2.1800 | 2.1000 | 2.1300 | 2.1300 | 642,229 |
18 Mar 2024 | 2.1300 | 2.1600 | 2.0800 | 2.1400 | 2.1400 | 706,057 |
15 Mar 2024 | 2.0500 | 2.1200 | 2.0050 | 2.1100 | 2.1100 | 471,150 |
14 Mar 2024 | 2.1200 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 686,965 |
13 Mar 2024 | 2.0000 | 2.1300 | 2.0000 | 2.1000 | 2.1000 | 623,519 |
12 Mar 2024 | 1.9250 | 2.0150 | 1.9250 | 2.0000 | 2.0000 | 725,186 |
11 Mar 2024 | 1.9900 | 1.9900 | 1.9250 | 1.9450 | 1.9450 | 461,982 |
08 Mar 2024 | 2.0000 | 2.0400 | 1.9650 | 2.0000 | 2.0000 | 270,601 |
07 Mar 2024 | 1.9200 | 2.0200 | 1.9200 | 2.0100 | 2.0100 | 414,392 |
06 Mar 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9250 | 1.9250 | 357,481 |
05 Mar 2024 | 1.9300 | 2.0100 | 1.9000 | 2.0100 | 2.0100 | 367,923 |
04 Mar 2024 | 1.9600 | 2.0300 | 1.8950 | 1.9500 | 1.9500 | 711,995 |
01 Mar 2024 | 2.1400 | 2.1400 | 1.9975 | 2.0000 | 2.0000 | 347,723 |
29 Feb 2024 | 2.0700 | 2.1400 | 2.0200 | 2.1200 | 2.1200 | 724,015 |
28 Feb 2024 | 1.9200 | 2.0700 | 1.9200 | 2.0700 | 2.0700 | 797,736 |
27 Feb 2024 | 1.9900 | 1.9950 | 1.9400 | 1.9400 | 1.9400 | 402,220 |
26 Feb 2024 | 2.0100 | 2.0800 | 1.9600 | 1.9950 | 1.9950 | 576,128 |
23 Feb 2024 | 2.1000 | 2.1300 | 1.9900 | 2.0100 | 2.0100 | 1,772,676 |
22 Feb 2024 | 2.1400 | 2.1800 | 1.9925 | 2.0900 | 2.0900 | 1,439,072 |
21 Feb 2024 | 1.9450 | 2.1600 | 1.8800 | 2.1400 | 2.1400 | 1,626,741 |
20 Feb 2024 | 1.7350 | 2.0000 | 1.7350 | 1.9500 | 1.9500 | 1,911,256 |
19 Feb 2024 | 1.9000 | 1.9100 | 1.6500 | 1.7200 | 1.7200 | 1,516,470 |
16 Feb 2024 | 1.8700 | 1.9600 | 1.8600 | 1.9450 | 1.9450 | 861,024 |
15 Feb 2024 | 1.8400 | 1.8750 | 1.8250 | 1.8500 | 1.8500 | 367,797 |
14 Feb 2024 | 1.8000 | 1.8450 | 1.7800 | 1.8200 | 1.8200 | 468,888 |
13 Feb 2024 | 1.7900 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 253,034 |
12 Feb 2024 | 1.7800 | 1.8250 | 1.7600 | 1.8000 | 1.8000 | 1,015,854 |
09 Feb 2024 | 1.7250 | 1.7750 | 1.7100 | 1.7750 | 1.7750 | 366,524 |
08 Feb 2024 | 1.6800 | 1.7300 | 1.6450 | 1.7250 | 1.7250 | 567,600 |
07 Feb 2024 | 1.6300 | 1.6950 | 1.6150 | 1.6200 | 1.6200 | 607,840 |
06 Feb 2024 | 1.5600 | 1.6500 | 1.5475 | 1.6450 | 1.6450 | 379,951 |
05 Feb 2024 | 1.5300 | 1.5750 | 1.5100 | 1.5600 | 1.5600 | 446,516 |
02 Feb 2024 | 1.5400 | 1.5800 | 1.5350 | 1.5600 | 1.5600 | 268,894 |
01 Feb 2024 | 1.5100 | 1.5550 | 1.5100 | 1.5400 | 1.5400 | 751,974 |
31 Jan 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 513,896 |
30 Jan 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5550 | 1.5550 | 988,280 |
29 Jan 2024 | 1.5400 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | 745,770 |
25 Jan 2024 | 1.5050 | 1.5650 | 1.4900 | 1.5450 | 1.5450 | 500,436 |
24 Jan 2024 | 1.5900 | 1.5900 | 1.4950 | 1.5200 | 1.5200 | 1,260,934 |
23 Jan 2024 | 1.6000 | 1.6550 | 1.5800 | 1.5900 | 1.5900 | 898,157 |
22 Jan 2024 | 1.6350 | 1.6650 | 1.6000 | 1.6000 | 1.6000 | 436,069 |
19 Jan 2024 | 1.6500 | 1.7150 | 1.6300 | 1.6550 | 1.6550 | 652,652 |
18 Jan 2024 | 1.5950 | 1.6800 | 1.5750 | 1.6550 | 1.6550 | 541,632 |
17 Jan 2024 | 1.6300 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 683,837 |
16 Jan 2024 | 1.6650 | 1.7200 | 1.6250 | 1.6300 | 1.6300 | 1,079,127 |
15 Jan 2024 | 1.7900 | 1.8075 | 1.6800 | 1.7050 | 1.7050 | 1,087,961 |
12 Jan 2024 | 2.0700 | 2.0700 | 1.6700 | 1.8300 | 1.8300 | 3,477,364 |
11 Jan 2024 | 2.0700 | 2.1100 | 2.0600 | 2.1000 | 2.1000 | 420,881 |
10 Jan 2024 | 2.1800 | 2.1800 | 2.0300 | 2.0600 | 2.0600 | 720,788 |
09 Jan 2024 | 2.2100 | 2.2300 | 2.1200 | 2.1400 | 2.1400 | 1,019,499 |
08 Jan 2024 | 2.0800 | 2.2000 | 2.0500 | 2.1500 | 2.1500 | 1,108,171 |
05 Jan 2024 | 1.9000 | 2.0600 | 1.8850 | 2.0600 | 2.0600 | 895,589 |
04 Jan 2024 | 1.8700 | 1.8975 | 1.8700 | 1.8850 | 1.8850 | 514,727 |
03 Jan 2024 | 1.9100 | 1.9100 | 1.8400 | 1.8750 | 1.8750 | 525,435 |
02 Jan 2024 | 1.8900 | 1.9250 | 1.8800 | 1.9250 | 1.9250 | 762,661 |
29 Dec 2023 | 1.9100 | 1.9100 | 1.8750 | 1.8950 | 1.8950 | 900,446 |
28 Dec 2023 | 1.9000 | 1.9000 | 1.8650 | 1.8750 | 1.8750 | 377,889 |
27 Dec 2023 | 1.8200 | 1.8950 | 1.8200 | 1.8950 | 1.8950 | 696,798 |
22 Dec 2023 | 1.7800 | 1.8150 | 1.7700 | 1.8150 | 1.8150 | 383,408 |
21 Dec 2023 | 1.8100 | 1.8100 | 1.7550 | 1.7750 | 1.7750 | 313,852 |
20 Dec 2023 | 1.8050 | 1.8200 | 1.7600 | 1.8200 | 1.8200 | 572,382 |
19 Dec 2023 | 1.8000 | 1.8200 | 1.7550 | 1.7900 | 1.7900 | 314,084 |
18 Dec 2023 | 1.7500 | 1.7950 | 1.7500 | 1.7900 | 1.7900 | 604,849 |
15 Dec 2023 | 1.8600 | 1.8750 | 1.7850 | 1.7850 | 1.7850 | 286,609 |
14 Dec 2023 | 1.8100 | 1.8450 | 1.8000 | 1.8350 | 1.8350 | 601,414 |
13 Dec 2023 | 1.7800 | 1.8825 | 1.7800 | 1.8000 | 1.8000 | 629,469 |
12 Dec 2023 | 1.7800 | 1.7850 | 1.7050 | 1.7800 | 1.7800 | 446,215 |
11 Dec 2023 | 1.7900 | 1.8200 | 1.7300 | 1.7450 | 1.7450 | 347,639 |
08 Dec 2023 | 1.8600 | 1.8600 | 1.7700 | 1.7850 | 1.7850 | 436,366 |
07 Dec 2023 | 1.7800 | 1.8700 | 1.7350 | 1.8000 | 1.8000 | 793,578 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |