Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 2.2800 | 2.3600 | 2.2600 | 2.3000 | 2.3000 | 368,763 |
18 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
17 Apr 2024 | 2.3200 | 2.3200 | 2.2600 | 2.3000 | 2.3000 | 26,600 |
11 Apr 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 30,800 |
10 Apr 2024 | 2.2800 | 2.3000 | 2.2400 | 2.2800 | 2.2800 | 90,800 |
09 Apr 2024 | 2.3000 | 2.3400 | 2.2600 | 2.2800 | 2.2800 | 260,200 |
05 Apr 2024 | 2.4200 | 2.4200 | 2.3400 | 2.3400 | 2.3400 | 160,900 |
04 Apr 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4000 | 2.4000 | 104,100 |
03 Apr 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 57,800 |
02 Apr 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 92,400 |
01 Apr 2024 | 2.4400 | 2.4400 | 2.4200 | 2.4200 | 2.4200 | 22,200 |
29 Mar 2024 | 2.4400 | 2.4400 | 2.4200 | 2.4200 | 2.4200 | 39,400 |
28 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
27 Mar 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4200 | 2.4200 | 19,200 |
26 Mar 2024 | 2.5400 | 2.5600 | 2.4200 | 2.4200 | 2.4200 | 223,500 |
25 Mar 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | 17,400 |
22 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
21 Mar 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | 92,400 |
20 Mar 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4400 | 2.4400 | 233,800 |
19 Mar 2024 | 2.4600 | 2.5800 | 2.4600 | 2.4600 | 2.4600 | 822,400 |
18 Mar 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4600 | 2.4600 | 369,900 |
15 Mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
14 Mar 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4600 | 2.4600 | 88,300 |
13 Mar 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4800 | 2.4800 | 45,200 |
12 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
11 Mar 2024 | 2.5000 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 49,700 |
08 Mar 2024 | 2.5000 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 52,100 |
07 Mar 2024 | 2.5200 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 89,300 |
06 Mar 2024 | 2.5000 | 2.6000 | 2.4600 | 2.5600 | 2.5600 | 56,500 |
05 Mar 2024 | 2.4600 | 2.5200 | 2.4400 | 2.5200 | 2.5200 | 21,000 |
04 Mar 2024 | 2.5000 | 2.5200 | 2.4600 | 2.4800 | 2.4800 | 5,300 |
01 Mar 2024 | 2.4400 | 2.5200 | 2.4400 | 2.5000 | 2.5000 | 328,300 |
29 Feb 2024 | 2.5000 | 2.6800 | 2.5000 | 2.5200 | 2.5200 | 805,100 |
28 Feb 2024 | 2.5400 | 2.5400 | 2.4400 | 2.4800 | 2.4800 | 281,200 |
27 Feb 2024 | 2.4800 | 2.5400 | 2.4800 | 2.5400 | 2.5400 | 34,600 |
23 Feb 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5200 | 2.5200 | 47,700 |
22 Feb 2024 | 2.4800 | 2.5200 | 2.4800 | 2.5200 | 2.5200 | 44,100 |
21 Feb 2024 | 2.5200 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 526,200 |
20 Feb 2024 | 2.5600 | 2.6600 | 2.5600 | 2.5800 | 2.5800 | 201,000 |
19 Feb 2024 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 31,800 |
16 Feb 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5200 | 2.5200 | 59,500 |
15 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 3,800 |
14 Feb 2024 | 2.5600 | 2.5600 | 2.5200 | 2.5200 | 2.5200 | 13,400 |
13 Feb 2024 | 2.5200 | 2.6400 | 2.5200 | 2.5400 | 2.5400 | 74,500 |
12 Feb 2024 | 2.6200 | 2.6200 | 2.5200 | 2.5200 | 2.5200 | 8,000 |
09 Feb 2024 | 2.5000 | 2.6200 | 2.5000 | 2.6000 | 2.6000 | 410,900 |
08 Feb 2024 | 2.6200 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 210,800 |
07 Feb 2024 | 2.6000 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 34,000 |
06 Feb 2024 | 2.6000 | 2.6600 | 2.5600 | 2.6200 | 2.6200 | 170,400 |
05 Feb 2024 | 2.6200 | 2.6200 | 2.5200 | 2.5800 | 2.5800 | 46,300 |
02 Feb 2024 | 2.5000 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 109,000 |
01 Feb 2024 | 2.5800 | 2.5800 | 2.4800 | 2.5400 | 2.5400 | 319,800 |
31 Jan 2024 | 2.6600 | 2.6600 | 2.5800 | 2.5800 | 2.5800 | 132,600 |
30 Jan 2024 | 2.7200 | 2.7200 | 2.6400 | 2.6400 | 2.6400 | 205,700 |
29 Jan 2024 | 2.7000 | 2.7200 | 2.6200 | 2.6600 | 2.6600 | 477,400 |
26 Jan 2024 | 2.5600 | 2.7000 | 2.5400 | 2.6800 | 2.6800 | 2,421,100 |
25 Jan 2024 | 2.5000 | 2.6800 | 2.4400 | 2.5600 | 2.5600 | 2,225,400 |
24 Jan 2024 | 2.4800 | 2.4800 | 2.4400 | 2.4400 | 2.4400 | 8,100 |
23 Jan 2024 | 2.4600 | 2.5200 | 2.4400 | 2.4400 | 2.4400 | 72,400 |
22 Jan 2024 | 2.5000 | 2.5600 | 2.4600 | 2.4800 | 2.4800 | 142,000 |
19 Jan 2024 | 2.5200 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 32,500 |
18 Jan 2024 | 2.4800 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 78,000 |
17 Jan 2024 | 2.5400 | 2.5400 | 2.4800 | 2.4800 | 2.4800 | 132,900 |
16 Jan 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 257,300 |
15 Jan 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 1,074,000 |
12 Jan 2024 | 2.4000 | 2.4800 | 2.3800 | 2.4800 | 2.4800 | 409,800 |
11 Jan 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3800 | 2.3800 | 32,300 |
10 Jan 2024 | 2.3400 | 2.4000 | 2.2600 | 2.3800 | 2.3800 | 28,200 |
09 Jan 2024 | 2.4000 | 2.4000 | 2.2600 | 2.3600 | 2.3600 | 243,400 |
08 Jan 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 251,700 |
05 Jan 2024 | 2.3600 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 269,100 |
04 Jan 2024 | 2.2600 | 2.3600 | 2.2600 | 2.3600 | 2.3600 | 299,900 |
03 Jan 2024 | 2.2000 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | 19,600 |
28 Dec 2023 | 2.2200 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | 77,300 |
27 Dec 2023 | 2.2400 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 59,800 |
26 Dec 2023 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 15,100 |
25 Dec 2023 | 2.2800 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | 27,900 |
22 Dec 2023 | 2.2400 | 2.2800 | 2.2200 | 2.2400 | 2.2400 | 14,900 |
21 Dec 2023 | 2.2400 | 2.2800 | 2.2200 | 2.2400 | 2.2400 | 14,900 |
20 Dec 2023 | 2.1800 | 2.2800 | 2.1800 | 2.2400 | 2.2400 | 385,600 |
19 Dec 2023 | 2.1400 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 90,300 |
18 Dec 2023 | 2.1600 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 70,400 |
15 Dec 2023 | 2.2000 | 2.5000 | 2.1600 | 2.1600 | 2.1600 | 44,800 |
14 Dec 2023 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | 34,100 |
13 Dec 2023 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 7,200 |
12 Dec 2023 | 2.2000 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 37,300 |
08 Dec 2023 | 2.1400 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 41,300 |
07 Dec 2023 | 2.2000 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 42,700 |
06 Dec 2023 | 2.2000 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 31,500 |
04 Dec 2023 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 3,600 |
01 Dec 2023 | 2.1400 | 2.2400 | 2.1200 | 2.1800 | 2.1800 | 66,700 |
30 Nov 2023 | 2.2000 | 2.2400 | 2.1600 | 2.1600 | 2.1600 | 131,800 |
29 Nov 2023 | 2.1000 | 2.2200 | 2.1000 | 2.1800 | 2.1800 | 126,700 |
28 Nov 2023 | 2.1200 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 87,400 |
27 Nov 2023 | 2.1400 | 2.1800 | 2.1200 | 2.1800 | 2.1800 | 149,800 |
24 Nov 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 19,800 |
23 Nov 2023 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 41,700 |
22 Nov 2023 | 2.1800 | 2.2200 | 2.1600 | 2.2000 | 2.2000 | 255,300 |
21 Nov 2023 | 2.2000 | 2.2400 | 2.1800 | 2.1800 | 2.1800 | 100,800 |
20 Nov 2023 | 2.0400 | 2.2000 | 2.0400 | 2.1600 | 2.1600 | 231,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |