Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.6000 | 2.6300 | 2.5900 | 2.5900 | 2.5900 | 75,377 |
24 Apr 2024 | 2.6400 | 2.6500 | 2.5700 | 2.6100 | 2.6100 | 162,748 |
23 Apr 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 238,499 |
22 Apr 2024 | 2.6000 | 2.6200 | 2.5900 | 2.5900 | 2.5900 | 71,723 |
19 Apr 2024 | 2.6000 | 2.6100 | 2.5900 | 2.6000 | 2.6000 | 124,785 |
18 Apr 2024 | 2.5900 | 2.6300 | 2.5600 | 2.6100 | 2.6100 | 62,701 |
17 Apr 2024 | 2.6300 | 2.6500 | 2.5900 | 2.6000 | 2.6000 | 166,826 |
16 Apr 2024 | 2.6600 | 2.6600 | 2.5900 | 2.6500 | 2.6500 | 182,558 |
15 Apr 2024 | 2.6600 | 2.6700 | 2.6400 | 2.6700 | 2.6700 | 184,091 |
12 Apr 2024 | 2.6600 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 128,257 |
11 Apr 2024 | 2.6700 | 2.7000 | 2.6500 | 2.6600 | 2.6600 | 194,123 |
10 Apr 2024 | 2.6900 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 82,915 |
09 Apr 2024 | 2.6800 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 137,101 |
08 Apr 2024 | 2.6900 | 2.7100 | 2.6800 | 2.7100 | 2.7100 | 142,830 |
05 Apr 2024 | 2.7200 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 281,376 |
04 Apr 2024 | 2.6600 | 2.7700 | 2.6500 | 2.7400 | 2.7400 | 281,805 |
03 Apr 2024 | 2.6600 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 197,719 |
02 Apr 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6800 | 2.6800 | 253,389 |
28 Mar 2024 | 2.6300 | 2.7300 | 2.6300 | 2.7000 | 2.7000 | 292,463 |
27 Mar 2024 | 2.5700 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 416,174 |
26 Mar 2024 | 2.5100 | 2.5500 | 2.5100 | 2.5500 | 2.5500 | 826,232 |
25 Mar 2024 | 2.5100 | 2.5200 | 2.5000 | 2.5100 | 2.5100 | 692,721 |
22 Mar 2024 | 2.4900 | 2.4900 | 2.4800 | 2.4900 | 2.4900 | 614,571 |
21 Mar 2024 | 2.4800 | 2.4900 | 2.4600 | 2.4900 | 2.4900 | 669,895 |
20 Mar 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 259,608 |
19 Mar 2024 | 2.4800 | 2.4800 | 2.4500 | 2.4500 | 2.4500 | 320,015 |
18 Mar 2024 | 2.4700 | 2.4900 | 2.4700 | 2.4800 | 2.4800 | 534,947 |
15 Mar 2024 | 2.4900 | 2.5000 | 2.4300 | 2.4700 | 2.4700 | 622,183 |
14 Mar 2024 | 2.5000 | 2.5200 | 2.4800 | 2.4800 | 2.4800 | 402,487 |
13 Mar 2024 | 2.5200 | 2.5250 | 2.5200 | 2.5200 | 2.5200 | 191,478 |
12 Mar 2024 | 2.5100 | 2.5300 | 2.5000 | 2.5300 | 2.5300 | 315,165 |
11 Mar 2024 | 2.5000 | 2.5100 | 2.4700 | 2.5100 | 2.5100 | 209,946 |
08 Mar 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4900 | 2.4900 | 451,249 |
07 Mar 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 286,395 |
06 Mar 2024 | 2.4500 | 2.4600 | 2.4400 | 2.4500 | 2.4500 | 249,791 |
05 Mar 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4600 | 2.4600 | 564,358 |
04 Mar 2024 | 2.4400 | 2.4500 | 2.4400 | 2.4400 | 2.4400 | 270,423 |
01 Mar 2024 | 2.4000 | 2.4300 | 2.4000 | 2.4300 | 2.4300 | 636,051 |
29 Feb 2024 | 2.4100 | 2.4100 | 2.3900 | 2.3900 | 2.3900 | 195,020 |
28 Feb 2024 | 2.3900 | 2.4300 | 2.3800 | 2.4300 | 2.4300 | 373,854 |
27 Feb 2024 | 2.4000 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 283,011 |
26 Feb 2024 | 2.4300 | 2.4400 | 2.3900 | 2.3900 | 2.3900 | 159,644 |
23 Feb 2024 | 2.4000 | 2.4600 | 2.4000 | 2.4400 | 2.4400 | 317,727 |
22 Feb 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 149,618 |
21 Feb 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4100 | 2.4100 | 213,484 |
20 Feb 2024 | 2.4000 | 2.4100 | 2.3900 | 2.4000 | 2.4000 | 116,903 |
19 Feb 2024 | 2.4100 | 2.4100 | 2.3400 | 2.3900 | 2.3900 | 932,103 |
16 Feb 2024 | 2.4000 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 296,890 |
15 Feb 2024 | 2.4500 | 2.4800 | 2.4000 | 2.4000 | 2.4000 | 271,393 |
14 Feb 2024 | 2.4200 | 2.4700 | 2.4100 | 2.4400 | 2.4400 | 330,110 |
13 Feb 2024 | 2.4700 | 2.4750 | 2.4300 | 2.4300 | 2.4300 | 155,698 |
12 Feb 2024 | 2.4600 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | 111,501 |
09 Feb 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4600 | 2.4600 | 386,224 |
08 Feb 2024 | 2.4800 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 90,365 |
07 Feb 2024 | 2.4900 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 285,031 |
06 Feb 2024 | 2.4800 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 304,106 |
05 Feb 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4800 | 2.4800 | 142,913 |
02 Feb 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4800 | 2.4800 | 157,210 |
01 Feb 2024 | 2.5000 | 2.5000 | 2.4400 | 2.4500 | 2.4500 | 226,737 |
31 Jan 2024 | 2.4700 | 2.5100 | 2.4500 | 2.5000 | 2.5000 | 249,374 |
30 Jan 2024 | 2.5100 | 2.5300 | 2.4800 | 2.4800 | 2.4800 | 84,075 |
29 Jan 2024 | 2.4700 | 2.5100 | 2.4600 | 2.5100 | 2.5100 | 284,765 |
25 Jan 2024 | 2.4600 | 2.5100 | 2.4600 | 2.4700 | 2.4700 | 186,336 |
24 Jan 2024 | 2.4400 | 2.4900 | 2.4100 | 2.4400 | 2.4400 | 170,318 |
23 Jan 2024 | 2.3900 | 2.4400 | 2.3900 | 2.4400 | 2.4400 | 123,178 |
22 Jan 2024 | 2.3900 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 153,822 |
19 Jan 2024 | 2.4200 | 2.4200 | 2.3700 | 2.3900 | 2.3900 | 213,339 |
18 Jan 2024 | 2.4400 | 2.4600 | 2.3800 | 2.4400 | 2.4400 | 179,054 |
17 Jan 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4800 | 2.4800 | 149,794 |
16 Jan 2024 | 2.4300 | 2.4400 | 2.4100 | 2.4100 | 2.4100 | 179,143 |
15 Jan 2024 | 2.4400 | 2.4400 | 2.4200 | 2.4400 | 2.4400 | 27,111 |
12 Jan 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4500 | 2.4500 | 126,313 |
11 Jan 2024 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 31,078 |
10 Jan 2024 | 2.3800 | 2.4000 | 2.3800 | 2.3900 | 2.3900 | 210,625 |
09 Jan 2024 | 2.3700 | 2.3900 | 2.3600 | 2.3700 | 2.3700 | 119,043 |
08 Jan 2024 | 2.3800 | 2.3900 | 2.3600 | 2.3600 | 2.3600 | 202,784 |
05 Jan 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | 2.3800 | 129,746 |
04 Jan 2024 | 2.3400 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 129,045 |
03 Jan 2024 | 2.4000 | 2.4000 | 2.3500 | 2.3600 | 2.3600 | 393,690 |
02 Jan 2024 | 2.4200 | 2.4200 | 2.4050 | 2.4200 | 2.4200 | 127,012 |
29 Dec 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 25,878 |
28 Dec 2023 | 2.4100 | 2.4200 | 2.4000 | 2.4200 | 2.4200 | 196,817 |
27 Dec 2023 | 2.4200 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 59,353 |
22 Dec 2023 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 218,478 |
21 Dec 2023 | 2.3800 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 343,463 |
20 Dec 2023 | 2.3800 | 2.4200 | 2.3700 | 2.4100 | 2.4100 | 495,449 |
19 Dec 2023 | 2.3800 | 2.4100 | 2.3500 | 2.4000 | 2.4000 | 411,928 |
18 Dec 2023 | 2.3800 | 2.3850 | 2.3500 | 2.3500 | 2.3500 | 498,249 |
15 Dec 2023 | 2.3700 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 278,008 |
14 Dec 2023 | 2.3100 | 2.3700 | 2.3100 | 2.3600 | 2.3600 | 622,274 |
13 Dec 2023 | 2.3200 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 321,467 |
12 Dec 2023 | 2.3100 | 2.3200 | 2.3100 | 2.3100 | 2.3100 | 199,233 |
11 Dec 2023 | 2.3600 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | 11,641,924 |
08 Dec 2023 | 2.3100 | 2.3600 | 2.3100 | 2.3600 | 2.3600 | 81,926 |
07 Dec 2023 | 2.3200 | 2.3300 | 2.3000 | 2.3000 | 2.3000 | 189,301 |
06 Dec 2023 | 2.2800 | 2.3300 | 2.2800 | 2.3000 | 2.3000 | 269,073 |
05 Dec 2023 | 2.2800 | 2.3000 | 2.2600 | 2.2800 | 2.2800 | 345,483 |
04 Dec 2023 | 2.2500 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 388,914 |
01 Dec 2023 | 2.2200 | 2.2500 | 2.2100 | 2.2400 | 2.2400 | 234,849 |
30 Nov 2023 | 2.2300 | 2.2400 | 2.2000 | 2.2100 | 2.2100 | 76,204 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |