Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.0300 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 2,047,509 |
01 May 2024 | 1.9850 | 2.0300 | 1.9750 | 2.0100 | 2.0100 | 1,202,990 |
30 Apr 2024 | 2.0300 | 2.0650 | 2.0100 | 2.0500 | 2.0500 | 1,309,036 |
29 Apr 2024 | 2.0400 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 2,061,681 |
26 Apr 2024 | 2.0400 | 2.0600 | 1.9900 | 1.9900 | 1.9900 | 1,884,478 |
24 Apr 2024 | 2.0600 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 938,327 |
23 Apr 2024 | 2.0100 | 2.0400 | 1.9975 | 2.0400 | 2.0400 | 1,052,664 |
22 Apr 2024 | 1.9700 | 1.9900 | 1.9400 | 1.9750 | 1.9750 | 1,515,091 |
19 Apr 2024 | 2.0100 | 2.0350 | 1.9450 | 1.9450 | 1.9450 | 1,771,641 |
18 Apr 2024 | 2.0300 | 2.0750 | 2.0300 | 2.0600 | 2.0600 | 801,832 |
17 Apr 2024 | 2.0100 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 836,390 |
16 Apr 2024 | 2.1100 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 1,289,846 |
15 Apr 2024 | 2.1200 | 2.1600 | 2.0900 | 2.1500 | 2.1500 | 1,208,939 |
12 Apr 2024 | 2.1500 | 2.1800 | 2.1250 | 2.1500 | 2.1500 | 744,109 |
11 Apr 2024 | 2.1700 | 2.2000 | 2.1200 | 2.1600 | 2.1600 | 1,174,841 |
10 Apr 2024 | 2.2400 | 2.2600 | 2.2150 | 2.2500 | 2.2500 | 1,024,514 |
09 Apr 2024 | 2.2600 | 2.2900 | 2.2200 | 2.2400 | 2.2400 | 842,512 |
08 Apr 2024 | 2.2200 | 2.2700 | 2.2200 | 2.2500 | 2.2500 | 1,750,835 |
05 Apr 2024 | 2.1100 | 2.1800 | 2.0950 | 2.1800 | 2.1800 | 1,006,652 |
04 Apr 2024 | 2.1100 | 2.1750 | 2.1100 | 2.1500 | 2.1500 | 564,036 |
03 Apr 2024 | 2.1100 | 2.1300 | 2.0700 | 2.0900 | 2.0900 | 1,668,083 |
02 Apr 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1400 | 2.1400 | 1,640,360 |
28 Mar 2024 | 2.1500 | 2.1950 | 2.1400 | 2.1900 | 2.1900 | 1,108,859 |
27 Mar 2024 | 2.1200 | 2.2200 | 2.1100 | 2.1400 | 2.1400 | 1,793,957 |
26 Mar 2024 | 2.1000 | 2.1200 | 2.0600 | 2.1000 | 2.1000 | 6,338,523 |
25 Mar 2024 | 2.1500 | 2.1600 | 2.0900 | 2.1200 | 2.1200 | 2,646,839 |
22 Mar 2024 | 2.1800 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 1,118,356 |
21 Mar 2024 | 2.1900 | 2.2400 | 2.1650 | 2.2000 | 2.2000 | 2,071,350 |
20 Mar 2024 | 2.2100 | 2.2500 | 2.1150 | 2.1400 | 2.1400 | 1,883,237 |
19 Mar 2024 | 2.3700 | 2.3900 | 2.1700 | 2.1900 | 2.1900 | 2,478,168 |
18 Mar 2024 | 2.3100 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 1,183,680 |
15 Mar 2024 | 2.3000 | 2.3500 | 2.2200 | 2.3300 | 2.3300 | 2,641,536 |
14 Mar 2024 | 2.5100 | 2.5100 | 2.3000 | 2.3200 | 2.3200 | 2,344,276 |
13 Mar 2024 | 2.4900 | 2.5200 | 2.4600 | 2.4900 | 2.4900 | 1,851,249 |
12 Mar 2024 | 2.4200 | 2.5200 | 2.4050 | 2.4800 | 2.4800 | 3,173,551 |
11 Mar 2024 | 2.3900 | 2.4350 | 2.3700 | 2.4000 | 2.4000 | 1,306,415 |
08 Mar 2024 | 2.3000 | 2.4100 | 2.2700 | 2.3900 | 2.3900 | 3,030,795 |
07 Mar 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2900 | 2.2900 | 1,609,829 |
06 Mar 2024 | 2.2300 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 1,564,337 |
05 Mar 2024 | 2.2200 | 2.2500 | 2.1600 | 2.2400 | 2.2400 | 1,531,840 |
04 Mar 2024 | 2.2700 | 2.3000 | 2.1400 | 2.2100 | 2.2100 | 2,194,703 |
01 Mar 2024 | 2.2500 | 2.2500 | 2.1550 | 2.2000 | 2.2000 | 2,227,886 |
29 Feb 2024 | 2.1000 | 2.2800 | 2.0800 | 2.2800 | 2.2800 | 3,585,967 |
28 Feb 2024 | 2.0200 | 2.1900 | 2.0100 | 2.1300 | 2.1300 | 6,081,790 |
27 Feb 2024 | 2.0100 | 2.0300 | 1.9350 | 1.9850 | 1.9850 | 1,765,142 |
26 Feb 2024 | 2.0200 | 2.0450 | 2.0000 | 2.0200 | 2.0200 | 1,193,884 |
23 Feb 2024 | 1.9800 | 2.0100 | 1.9700 | 1.9900 | 1.9900 | 968,364 |
22 Feb 2024 | 1.9700 | 1.9850 | 1.9350 | 1.9700 | 1.9700 | 1,113,713 |
21 Feb 2024 | 1.9700 | 2.0300 | 1.9700 | 1.9700 | 1.9700 | 1,621,766 |
20 Feb 2024 | 1.9600 | 2.0100 | 1.9150 | 1.9950 | 1.9950 | 1,024,798 |
19 Feb 2024 | 2.0000 | 2.0300 | 1.9600 | 1.9650 | 1.9650 | 1,319,872 |
16 Feb 2024 | 1.9950 | 2.0400 | 1.9800 | 2.0200 | 2.0200 | 1,436,939 |
15 Feb 2024 | 1.9900 | 1.9900 | 1.9050 | 1.9650 | 1.9650 | 1,033,896 |
14 Feb 2024 | 1.9250 | 1.9300 | 1.8150 | 1.9250 | 1.9250 | 2,159,670 |
13 Feb 2024 | 1.9600 | 2.0200 | 1.9450 | 1.9700 | 1.9700 | 2,137,136 |
12 Feb 2024 | 1.9450 | 1.9700 | 1.9250 | 1.9400 | 1.9400 | 860,724 |
09 Feb 2024 | 1.9300 | 1.9400 | 1.8850 | 1.9200 | 1.9200 | 1,211,189 |
08 Feb 2024 | 1.9450 | 1.9450 | 1.9050 | 1.9350 | 1.9350 | 820,080 |
07 Feb 2024 | 1.9100 | 1.9450 | 1.9050 | 1.9300 | 1.9300 | 1,204,820 |
06 Feb 2024 | 1.8600 | 1.9350 | 1.8500 | 1.8750 | 1.8750 | 1,029,279 |
05 Feb 2024 | 1.9400 | 1.9625 | 1.8800 | 1.8800 | 1.8800 | 1,296,378 |
02 Feb 2024 | 1.9000 | 1.9750 | 1.8900 | 1.9750 | 1.9750 | 2,471,571 |
01 Feb 2024 | 1.8700 | 1.8925 | 1.8350 | 1.8700 | 1.8700 | 1,300,456 |
31 Jan 2024 | 1.9050 | 1.9475 | 1.8800 | 1.9050 | 1.9050 | 1,809,287 |
30 Jan 2024 | 1.8400 | 1.9125 | 1.8350 | 1.9050 | 1.9050 | 1,864,259 |
29 Jan 2024 | 1.8100 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 1,780,206 |
25 Jan 2024 | 1.8600 | 1.8600 | 1.7750 | 1.8000 | 1.8000 | 1,400,761 |
24 Jan 2024 | 1.8500 | 1.8900 | 1.7975 | 1.8500 | 1.8500 | 2,353,305 |
23 Jan 2024 | 1.7900 | 1.9200 | 1.7800 | 1.8500 | 1.8500 | 4,156,371 |
22 Jan 2024 | 1.6000 | 1.7400 | 1.5425 | 1.7400 | 1.7400 | 3,171,780 |
19 Jan 2024 | 1.5700 | 1.5900 | 1.5650 | 1.5850 | 1.5850 | 630,048 |
18 Jan 2024 | 1.5150 | 1.5775 | 1.5150 | 1.5400 | 1.5400 | 1,394,431 |
17 Jan 2024 | 1.5100 | 1.5450 | 1.4975 | 1.5350 | 1.5350 | 906,225 |
16 Jan 2024 | 1.5000 | 1.5200 | 1.4750 | 1.5150 | 1.5150 | 1,107,708 |
15 Jan 2024 | 1.5650 | 1.5650 | 1.5200 | 1.5250 | 1.5250 | 193,886 |
12 Jan 2024 | 1.5750 | 1.5950 | 1.5650 | 1.5700 | 1.5700 | 520,202 |
11 Jan 2024 | 1.6250 | 1.6250 | 1.5800 | 1.6000 | 1.6000 | 1,019,398 |
10 Jan 2024 | 1.5900 | 1.6075 | 1.5600 | 1.5850 | 1.5850 | 414,331 |
09 Jan 2024 | 1.5700 | 1.6100 | 1.5700 | 1.5750 | 1.5750 | 902,669 |
08 Jan 2024 | 1.6100 | 1.6100 | 1.5250 | 1.5350 | 1.5350 | 939,972 |
05 Jan 2024 | 1.6350 | 1.6400 | 1.5875 | 1.6150 | 1.6150 | 1,073,704 |
04 Jan 2024 | 1.6000 | 1.6275 | 1.5750 | 1.6200 | 1.6200 | 1,040,038 |
03 Jan 2024 | 1.6750 | 1.6750 | 1.6200 | 1.6250 | 1.6250 | 878,234 |
02 Jan 2024 | 1.6500 | 1.6975 | 1.6450 | 1.6850 | 1.6850 | 761,674 |
29 Dec 2023 | 1.6700 | 1.6875 | 1.6450 | 1.6550 | 1.6550 | 477,821 |
28 Dec 2023 | 1.6500 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 949,217 |
27 Dec 2023 | 1.6400 | 1.6600 | 1.6025 | 1.6150 | 1.6150 | 476,142 |
22 Dec 2023 | 1.6150 | 1.6200 | 1.5850 | 1.6000 | 1.6000 | 493,250 |
21 Dec 2023 | 1.6100 | 1.6450 | 1.5900 | 1.6050 | 1.6050 | 1,677,761 |
20 Dec 2023 | 1.6750 | 1.6750 | 1.6150 | 1.6300 | 1.6300 | 1,301,041 |
19 Dec 2023 | 1.6300 | 1.6775 | 1.6100 | 1.6500 | 1.6500 | 2,011,064 |
18 Dec 2023 | 1.5600 | 1.6250 | 1.5250 | 1.6200 | 1.6200 | 1,166,194 |
15 Dec 2023 | 1.5800 | 1.6000 | 1.5475 | 1.5650 | 1.5650 | 2,528,209 |
14 Dec 2023 | 1.5850 | 1.6350 | 1.5600 | 1.5750 | 1.5750 | 1,749,030 |
13 Dec 2023 | 1.4600 | 1.5450 | 1.4600 | 1.5450 | 1.5450 | 1,336,821 |
12 Dec 2023 | 1.5050 | 1.5100 | 1.4600 | 1.4650 | 1.4650 | 837,618 |
11 Dec 2023 | 1.5300 | 1.5525 | 1.4700 | 1.4800 | 1.4800 | 925,766 |
08 Dec 2023 | 1.5350 | 1.5350 | 1.4600 | 1.5150 | 1.5150 | 1,267,860 |
07 Dec 2023 | 1.5050 | 1.5700 | 1.5050 | 1.5500 | 1.5500 | 1,944,237 |
06 Dec 2023 | 1.3500 | 1.5200 | 1.3500 | 1.5200 | 1.5200 | 2,996,785 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |