Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.4200 | 2.4400 | 2.3205 | 2.3800 | 2.3800 | 46,400 |
08 May 2024 | 2.4200 | 2.4500 | 2.3900 | 2.4300 | 2.4300 | 50,300 |
07 May 2024 | 2.4500 | 2.4900 | 2.3800 | 2.4000 | 2.4000 | 60,000 |
06 May 2024 | 2.3800 | 2.5500 | 2.3700 | 2.4900 | 2.4900 | 109,100 |
03 May 2024 | 2.3800 | 2.4500 | 2.3500 | 2.3500 | 2.3500 | 64,700 |
02 May 2024 | 2.3100 | 2.3800 | 2.2400 | 2.3400 | 2.3400 | 109,200 |
01 May 2024 | 2.2900 | 2.4200 | 2.2500 | 2.3400 | 2.3400 | 44,400 |
30 Apr 2024 | 2.4000 | 2.4000 | 2.2900 | 2.3200 | 2.3200 | 56,900 |
29 Apr 2024 | 2.4600 | 2.4800 | 2.3600 | 2.4400 | 2.4400 | 75,900 |
26 Apr 2024 | 2.3200 | 2.4800 | 2.3100 | 2.4600 | 2.4600 | 84,500 |
25 Apr 2024 | 2.3700 | 2.3700 | 2.2000 | 2.3000 | 2.3000 | 107,300 |
24 Apr 2024 | 2.3400 | 2.3900 | 2.3100 | 2.3700 | 2.3700 | 40,800 |
23 Apr 2024 | 2.3400 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 31,000 |
22 Apr 2024 | 2.2700 | 2.4000 | 2.2500 | 2.3300 | 2.3300 | 59,500 |
19 Apr 2024 | 2.1900 | 2.3000 | 2.1800 | 2.2700 | 2.2700 | 113,700 |
18 Apr 2024 | 2.3400 | 2.3700 | 2.1400 | 2.2000 | 2.2000 | 240,800 |
17 Apr 2024 | 2.4000 | 2.4100 | 2.2700 | 2.3300 | 2.3300 | 149,900 |
16 Apr 2024 | 2.4400 | 2.4500 | 2.3300 | 2.4000 | 2.4000 | 116,900 |
15 Apr 2024 | 2.5700 | 2.5700 | 2.4000 | 2.4200 | 2.4200 | 152,600 |
12 Apr 2024 | 2.5900 | 2.6400 | 2.5000 | 2.5200 | 2.5200 | 72,500 |
11 Apr 2024 | 2.6600 | 2.6900 | 2.5700 | 2.5800 | 2.5800 | 108,900 |
10 Apr 2024 | 2.6700 | 2.7300 | 2.6400 | 2.6600 | 2.6600 | 63,600 |
09 Apr 2024 | 2.7300 | 2.8100 | 2.6600 | 2.6900 | 2.6900 | 126,500 |
08 Apr 2024 | 2.6400 | 2.8000 | 2.6400 | 2.7700 | 2.7700 | 84,300 |
05 Apr 2024 | 2.6000 | 2.6900 | 2.5100 | 2.6100 | 2.6100 | 172,300 |
04 Apr 2024 | 2.7400 | 2.8000 | 2.6100 | 2.6100 | 2.6100 | 177,600 |
03 Apr 2024 | 2.7800 | 2.8000 | 2.7200 | 2.7500 | 2.7500 | 97,900 |
02 Apr 2024 | 2.8000 | 2.8300 | 2.7300 | 2.8000 | 2.8000 | 81,200 |
01 Apr 2024 | 2.9500 | 2.9500 | 2.7800 | 2.8300 | 2.8300 | 112,900 |
28 Mar 2024 | 2.8300 | 3.1400 | 2.7800 | 2.9200 | 2.9200 | 211,200 |
27 Mar 2024 | 2.7000 | 2.8400 | 2.6600 | 2.8200 | 2.8200 | 160,600 |
26 Mar 2024 | 2.7600 | 2.8300 | 2.6900 | 2.7200 | 2.7200 | 88,700 |
25 Mar 2024 | 2.8900 | 2.8900 | 2.7100 | 2.7600 | 2.7600 | 167,500 |
22 Mar 2024 | 2.8000 | 2.9300 | 2.7800 | 2.9100 | 2.9100 | 68,800 |
21 Mar 2024 | 2.9300 | 3.0300 | 2.7900 | 2.8000 | 2.8000 | 141,300 |
20 Mar 2024 | 2.9000 | 2.9900 | 2.8200 | 2.9600 | 2.9600 | 137,800 |
19 Mar 2024 | 2.7800 | 2.9100 | 2.7800 | 2.8300 | 2.8300 | 80,800 |
18 Mar 2024 | 2.9500 | 2.9600 | 2.7900 | 2.8100 | 2.8100 | 94,400 |
15 Mar 2024 | 2.6900 | 2.9200 | 2.6900 | 2.9200 | 2.9200 | 79,700 |
14 Mar 2024 | 2.8000 | 2.8000 | 2.6500 | 2.6800 | 2.6800 | 97,800 |
13 Mar 2024 | 2.8700 | 2.8900 | 2.7400 | 2.7700 | 2.7700 | 124,400 |
12 Mar 2024 | 2.9400 | 2.9400 | 2.7700 | 2.8600 | 2.8600 | 169,200 |
11 Mar 2024 | 2.9900 | 3.0700 | 2.9100 | 2.9400 | 2.9400 | 99,900 |
08 Mar 2024 | 2.8600 | 3.0100 | 2.8600 | 2.9800 | 2.9800 | 96,300 |
07 Mar 2024 | 2.8000 | 3.0100 | 2.8000 | 2.8600 | 2.8600 | 148,100 |
06 Mar 2024 | 3.1800 | 3.2000 | 2.7500 | 2.8700 | 2.8700 | 490,600 |
05 Mar 2024 | 3.2800 | 3.2900 | 3.1900 | 3.2600 | 3.2600 | 109,100 |
04 Mar 2024 | 3.3300 | 3.3700 | 3.2100 | 3.2500 | 3.2500 | 125,100 |
01 Mar 2024 | 3.2900 | 3.4500 | 3.2900 | 3.4200 | 3.4200 | 109,200 |
29 Feb 2024 | 3.4700 | 3.4800 | 3.2100 | 3.2900 | 3.2900 | 200,200 |
28 Feb 2024 | 3.5900 | 3.6000 | 3.3700 | 3.4100 | 3.4100 | 246,900 |
27 Feb 2024 | 3.5300 | 3.6700 | 3.5000 | 3.5800 | 3.5800 | 226,600 |
26 Feb 2024 | 3.5200 | 3.6100 | 3.4500 | 3.5500 | 3.5500 | 230,000 |
23 Feb 2024 | 3.2900 | 3.5100 | 3.2800 | 3.4600 | 3.4600 | 316,300 |
22 Feb 2024 | 3.2100 | 3.3000 | 3.1300 | 3.3000 | 3.3000 | 482,400 |
21 Feb 2024 | 3.1100 | 3.2100 | 3.0300 | 3.2100 | 3.2100 | 114,200 |
20 Feb 2024 | 3.1300 | 3.2100 | 3.0800 | 3.1500 | 3.1500 | 402,300 |
16 Feb 2024 | 3.1300 | 3.1500 | 3.0500 | 3.1400 | 3.1400 | 77,000 |
15 Feb 2024 | 3.2100 | 3.2600 | 3.1000 | 3.1400 | 3.1400 | 430,200 |
14 Feb 2024 | 3.0600 | 3.1800 | 3.0000 | 3.1300 | 3.1300 | 114,900 |
13 Feb 2024 | 3.0800 | 3.1500 | 2.9900 | 3.0300 | 3.0300 | 209,000 |
12 Feb 2024 | 3.0600 | 3.2700 | 3.0200 | 3.1700 | 3.1700 | 328,800 |
09 Feb 2024 | 2.8100 | 2.8900 | 2.6900 | 2.8500 | 2.8500 | 104,900 |
08 Feb 2024 | 2.7800 | 2.8300 | 2.6800 | 2.6900 | 2.6900 | 99,500 |
07 Feb 2024 | 2.8300 | 2.9500 | 2.8200 | 2.8400 | 2.8400 | 127,600 |
06 Feb 2024 | 2.6600 | 2.9000 | 2.6200 | 2.8300 | 2.8300 | 173,800 |
05 Feb 2024 | 2.7200 | 2.7400 | 2.5800 | 2.6200 | 2.6200 | 141,800 |
02 Feb 2024 | 2.8300 | 2.9800 | 2.6500 | 2.7500 | 2.7500 | 141,100 |
01 Feb 2024 | 2.9700 | 2.9800 | 2.7600 | 2.8300 | 2.8300 | 223,000 |
31 Jan 2024 | 2.8800 | 3.2900 | 2.8600 | 3.0000 | 3.0000 | 563,400 |
30 Jan 2024 | 2.6600 | 2.9900 | 2.6300 | 2.9800 | 2.9800 | 554,100 |
29 Jan 2024 | 2.3500 | 2.6000 | 2.3400 | 2.5800 | 2.5800 | 257,600 |
26 Jan 2024 | 2.2800 | 2.3400 | 2.2600 | 2.3200 | 2.3200 | 98,300 |
25 Jan 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2700 | 2.2700 | 89,800 |
24 Jan 2024 | 2.3600 | 2.3700 | 2.2400 | 2.2700 | 2.2700 | 87,400 |
23 Jan 2024 | 2.2300 | 2.3600 | 2.2200 | 2.2900 | 2.2900 | 120,500 |
22 Jan 2024 | 2.2400 | 2.2800 | 2.1800 | 2.2100 | 2.2100 | 93,100 |
19 Jan 2024 | 2.2200 | 2.2400 | 2.1700 | 2.2300 | 2.2300 | 81,100 |
18 Jan 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1900 | 2.1900 | 146,200 |
17 Jan 2024 | 2.2500 | 2.2700 | 2.1300 | 2.1800 | 2.1800 | 284,000 |
16 Jan 2024 | 2.3000 | 2.3500 | 2.2300 | 2.2800 | 2.2800 | 131,600 |
12 Jan 2024 | 2.3500 | 2.4200 | 2.3200 | 2.3400 | 2.3400 | 66,100 |
11 Jan 2024 | 2.3000 | 2.3400 | 2.2100 | 2.3200 | 2.3200 | 162,100 |
10 Jan 2024 | 2.4300 | 2.4300 | 2.2800 | 2.2900 | 2.2900 | 140,300 |
09 Jan 2024 | 2.3800 | 2.4800 | 2.3700 | 2.4200 | 2.4200 | 100,500 |
08 Jan 2024 | 2.4300 | 2.4300 | 2.3100 | 2.4200 | 2.4200 | 140,400 |
05 Jan 2024 | 2.3700 | 2.5400 | 2.3300 | 2.4700 | 2.4700 | 195,700 |
04 Jan 2024 | 2.4200 | 2.6500 | 2.3700 | 2.3900 | 2.3900 | 303,200 |
03 Jan 2024 | 2.4400 | 2.4500 | 2.3200 | 2.3700 | 2.3700 | 137,000 |
02 Jan 2024 | 2.2900 | 2.4800 | 2.2800 | 2.4500 | 2.4500 | 206,800 |
29 Dec 2023 | 2.3000 | 2.3400 | 2.2900 | 2.3100 | 2.3100 | 230,800 |
28 Dec 2023 | 2.2100 | 2.3600 | 2.2100 | 2.3400 | 2.3400 | 193,200 |
27 Dec 2023 | 2.1500 | 2.2700 | 2.1500 | 2.2200 | 2.2200 | 194,200 |
26 Dec 2023 | 2.2800 | 2.3100 | 2.1600 | 2.1600 | 2.1600 | 299,500 |
22 Dec 2023 | 2.3200 | 2.4200 | 2.3200 | 2.3800 | 2.3800 | 113,700 |
21 Dec 2023 | 2.2000 | 2.3700 | 2.2000 | 2.3400 | 2.3400 | 183,200 |
20 Dec 2023 | 2.2300 | 2.3300 | 2.1900 | 2.1900 | 2.1900 | 119,300 |
19 Dec 2023 | 2.1800 | 2.2800 | 2.1000 | 2.2500 | 2.2500 | 278,900 |
18 Dec 2023 | 2.2300 | 2.3100 | 2.1300 | 2.1800 | 2.1800 | 202,300 |
15 Dec 2023 | 2.3400 | 2.3600 | 2.2000 | 2.2000 | 2.2000 | 284,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |