Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.4700 | 2.4700 | 2.3510 | 2.3900 | 2.3900 | 65,400 |
09 May 2024 | 2.4000 | 2.4400 | 2.1200 | 2.4350 | 2.4350 | 424,300 |
08 May 2024 | 2.2700 | 2.3500 | 2.1900 | 2.3000 | 2.3000 | 104,300 |
07 May 2024 | 2.2700 | 2.3450 | 2.2700 | 2.2700 | 2.2700 | 51,200 |
06 May 2024 | 2.3100 | 2.3100 | 2.2300 | 2.2700 | 2.2700 | 62,600 |
03 May 2024 | 2.3000 | 2.3000 | 2.2150 | 2.2700 | 2.2700 | 48,500 |
02 May 2024 | 2.2150 | 2.2700 | 2.2100 | 2.2550 | 2.2550 | 14,500 |
01 May 2024 | 2.2100 | 2.2600 | 2.1700 | 2.2200 | 2.2200 | 6,600 |
30 Apr 2024 | 2.2650 | 2.2700 | 2.2350 | 2.2350 | 2.2350 | 3,200 |
29 Apr 2024 | 2.2400 | 2.3200 | 2.1760 | 2.2650 | 2.2650 | 66,900 |
26 Apr 2024 | 2.2500 | 2.3300 | 2.2100 | 2.2700 | 2.2700 | 206,900 |
25 Apr 2024 | 2.2200 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 21,400 |
24 Apr 2024 | 2.2000 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 61,900 |
23 Apr 2024 | 2.1280 | 2.1700 | 2.1000 | 2.1600 | 2.1600 | 26,600 |
22 Apr 2024 | 2.1400 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 9,300 |
19 Apr 2024 | 2.0500 | 2.1600 | 2.0200 | 2.1100 | 2.1100 | 39,500 |
18 Apr 2024 | 2.1100 | 2.1100 | 2.0700 | 2.0800 | 2.0800 | 24,400 |
17 Apr 2024 | 2.1000 | 2.1700 | 2.0400 | 2.1200 | 2.1200 | 77,000 |
16 Apr 2024 | 2.0700 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 27,400 |
15 Apr 2024 | 2.1000 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 11,000 |
12 Apr 2024 | 2.1100 | 2.1300 | 2.0700 | 2.0900 | 2.0900 | 5,700 |
11 Apr 2024 | 2.1000 | 2.1300 | 2.0800 | 2.1100 | 2.1100 | 8,600 |
10 Apr 2024 | 2.0830 | 2.1400 | 2.0370 | 2.0700 | 2.0700 | 25,000 |
09 Apr 2024 | 2.1500 | 2.1900 | 1.8600 | 2.1000 | 2.1000 | 107,300 |
08 Apr 2024 | 2.1100 | 2.1900 | 2.0700 | 2.1600 | 2.1600 | 41,000 |
05 Apr 2024 | 1.9800 | 2.1200 | 1.9800 | 2.1100 | 2.1100 | 28,400 |
04 Apr 2024 | 2.0100 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 25,400 |
03 Apr 2024 | 1.9800 | 2.0800 | 1.9800 | 2.0400 | 2.0400 | 34,500 |
02 Apr 2024 | 1.9700 | 2.0300 | 1.9400 | 2.0100 | 2.0100 | 43,300 |
01 Apr 2024 | 1.9800 | 2.0000 | 1.9500 | 1.9700 | 1.9700 | 79,100 |
28 Mar 2024 | 1.9500 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 38,100 |
27 Mar 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 54,900 |
26 Mar 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 15,100 |
25 Mar 2024 | 1.9900 | 1.9900 | 1.8700 | 1.9300 | 1.9300 | 111,200 |
22 Mar 2024 | 1.9700 | 2.0020 | 1.9200 | 2.0000 | 2.0000 | 30,000 |
21 Mar 2024 | 1.9800 | 2.0410 | 1.9700 | 2.0000 | 2.0000 | 67,700 |
20 Mar 2024 | 1.9700 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 23,400 |
19 Mar 2024 | 2.0400 | 2.0400 | 1.8200 | 2.0100 | 2.0100 | 118,000 |
18 Mar 2024 | 2.0500 | 2.0500 | 1.9200 | 2.0500 | 2.0500 | 14,500 |
15 Mar 2024 | 2.0900 | 2.0900 | 1.9850 | 2.0400 | 2.0400 | 40,200 |
14 Mar 2024 | 2.1000 | 2.1000 | 1.9600 | 2.0800 | 2.0800 | 33,500 |
13 Mar 2024 | 2.0900 | 2.1210 | 1.8800 | 2.1000 | 2.1000 | 58,500 |
12 Mar 2024 | 2.2000 | 2.2000 | 2.0600 | 2.0600 | 2.0600 | 90,600 |
11 Mar 2024 | 2.1700 | 2.2000 | 2.0600 | 2.1400 | 2.1400 | 20,600 |
08 Mar 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 48,000 |
07 Mar 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 26,900 |
06 Mar 2024 | 2.1000 | 2.1850 | 2.0600 | 2.1400 | 2.1400 | 32,900 |
05 Mar 2024 | 2.1200 | 2.1600 | 2.0300 | 2.1300 | 2.1300 | 235,700 |
04 Mar 2024 | 2.1000 | 2.2500 | 2.0900 | 2.2000 | 2.2000 | 137,100 |
01 Mar 2024 | 2.0000 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 186,600 |
29 Feb 2024 | 1.9700 | 2.0350 | 1.9700 | 2.0000 | 2.0000 | 121,700 |
28 Feb 2024 | 1.9500 | 2.0610 | 1.9500 | 2.0000 | 2.0000 | 339,700 |
27 Feb 2024 | 2.0600 | 2.1000 | 1.9900 | 2.0000 | 2.0000 | 112,600 |
26 Feb 2024 | 1.9100 | 2.0890 | 1.9100 | 2.0500 | 2.0500 | 51,400 |
23 Feb 2024 | 1.9700 | 2.0080 | 1.9200 | 1.9500 | 1.9500 | 51,800 |
22 Feb 2024 | 2.1000 | 2.1000 | 1.9740 | 2.0200 | 2.0200 | 94,500 |
21 Feb 2024 | 2.1100 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 92,200 |
20 Feb 2024 | 2.1500 | 2.2400 | 2.0200 | 2.2000 | 2.2000 | 311,300 |
16 Feb 2024 | 2.1300 | 2.2700 | 2.1300 | 2.2200 | 2.2200 | 69,600 |
15 Feb 2024 | 2.2500 | 2.3000 | 1.8200 | 2.1900 | 2.1900 | 447,600 |
14 Feb 2024 | 2.1000 | 2.1450 | 1.9500 | 2.0500 | 2.0500 | 140,800 |
13 Feb 2024 | 2.1300 | 2.1360 | 2.0200 | 2.1200 | 2.1200 | 73,200 |
12 Feb 2024 | 2.0100 | 2.1200 | 2.0000 | 2.1100 | 2.1100 | 124,900 |
09 Feb 2024 | 1.8700 | 1.9880 | 1.8250 | 1.9800 | 1.9800 | 42,600 |
08 Feb 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 13,200 |
07 Feb 2024 | 1.9220 | 1.9220 | 1.8450 | 1.8600 | 1.8600 | 55,800 |
06 Feb 2024 | 1.8900 | 1.9000 | 1.8100 | 1.8500 | 1.8500 | 21,800 |
05 Feb 2024 | 1.9600 | 1.9900 | 1.8300 | 1.8300 | 1.8300 | 53,200 |
02 Feb 2024 | 1.9770 | 2.0000 | 1.9710 | 2.0000 | 2.0000 | 7,100 |
01 Feb 2024 | 1.9400 | 2.0000 | 1.8720 | 1.9980 | 1.9980 | 24,800 |
31 Jan 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9100 | 1.9100 | 13,700 |
30 Jan 2024 | 1.9900 | 2.0250 | 1.9600 | 2.0100 | 2.0100 | 89,700 |
29 Jan 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9800 | 1.9800 | 12,100 |
26 Jan 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 13,500 |
25 Jan 2024 | 2.0300 | 2.0300 | 1.9600 | 1.9900 | 1.9900 | 43,600 |
24 Jan 2024 | 2.0000 | 2.0200 | 1.9500 | 2.0200 | 2.0200 | 38,100 |
23 Jan 2024 | 1.9500 | 2.0000 | 1.9260 | 1.9900 | 1.9900 | 54,900 |
22 Jan 2024 | 1.8940 | 1.9400 | 1.8300 | 1.9200 | 1.9200 | 32,700 |
19 Jan 2024 | 1.7800 | 1.8720 | 1.7300 | 1.8700 | 1.8700 | 109,700 |
18 Jan 2024 | 1.6300 | 1.8000 | 1.6050 | 1.8000 | 1.8000 | 115,300 |
17 Jan 2024 | 1.6000 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 46,100 |
16 Jan 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 32,400 |
12 Jan 2024 | 1.6600 | 1.6800 | 1.6150 | 1.6300 | 1.6300 | 54,000 |
11 Jan 2024 | 1.6900 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 12,300 |
10 Jan 2024 | 1.6900 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 8,800 |
09 Jan 2024 | 1.6900 | 1.7000 | 1.6750 | 1.6800 | 1.6800 | 6,400 |
08 Jan 2024 | 1.6700 | 1.7300 | 1.6510 | 1.6800 | 1.6800 | 53,500 |
05 Jan 2024 | 1.7600 | 1.7750 | 1.7000 | 1.7000 | 1.7000 | 52,600 |
04 Jan 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 20,000 |
03 Jan 2024 | 1.7700 | 1.8300 | 1.7450 | 1.7500 | 1.7500 | 97,500 |
02 Jan 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 71,700 |
29 Dec 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7510 | 1.7510 | 18,700 |
28 Dec 2023 | 1.7800 | 1.7800 | 1.7460 | 1.7500 | 1.7500 | 46,700 |
27 Dec 2023 | 1.7200 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 124,500 |
26 Dec 2023 | 1.7800 | 1.7980 | 1.7300 | 1.7500 | 1.7500 | 77,000 |
22 Dec 2023 | 1.7700 | 1.8150 | 1.7500 | 1.7800 | 1.7800 | 38,400 |
21 Dec 2023 | 1.8100 | 1.8150 | 1.7700 | 1.7800 | 1.7800 | 24,200 |
20 Dec 2023 | 1.8100 | 1.8800 | 1.7900 | 1.8000 | 1.8000 | 134,400 |
19 Dec 2023 | 1.7400 | 1.8100 | 1.6900 | 1.8000 | 1.8000 | 139,300 |
18 Dec 2023 | 1.7100 | 1.7990 | 1.7000 | 1.7300 | 1.7300 | 78,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |