Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.2100 | 2.2100 | 2.0400 | 2.0400 | 2.0400 | 45,124 |
16 May 2024 | 2.1200 | 2.3890 | 2.0690 | 2.1100 | 2.1100 | 40,300 |
15 May 2024 | 1.9200 | 2.4500 | 1.8900 | 2.0770 | 2.0770 | 138,000 |
14 May 2024 | 1.8400 | 1.9230 | 1.8400 | 1.8700 | 1.8700 | 9,900 |
13 May 2024 | 1.8520 | 1.9320 | 1.8500 | 1.8900 | 1.8900 | 2,100 |
10 May 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 800 |
09 May 2024 | 2.0390 | 2.0390 | 1.8500 | 1.9100 | 1.9100 | 10,700 |
08 May 2024 | 1.9950 | 2.0700 | 1.8700 | 1.8800 | 1.8800 | 9,900 |
07 May 2024 | 1.8510 | 2.0900 | 1.8510 | 2.0100 | 2.0100 | 43,400 |
06 May 2024 | 1.8700 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 4,800 |
03 May 2024 | 1.8600 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 6,800 |
02 May 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 9,700 |
01 May 2024 | 1.8340 | 1.8340 | 1.8000 | 1.8200 | 1.8200 | 5,400 |
30 Apr 2024 | 1.8200 | 1.8400 | 1.8000 | 1.8250 | 1.8250 | 2,300 |
29 Apr 2024 | 1.8900 | 1.9150 | 1.7900 | 1.8200 | 1.8200 | 10,600 |
26 Apr 2024 | 1.8100 | 1.9660 | 1.8100 | 1.9600 | 1.9600 | 12,000 |
25 Apr 2024 | 1.8200 | 1.9000 | 1.8100 | 1.8820 | 1.8820 | 5,700 |
24 Apr 2024 | 1.9700 | 1.9900 | 1.8500 | 1.8900 | 1.8900 | 9,500 |
23 Apr 2024 | 1.9200 | 1.9950 | 1.8900 | 1.9100 | 1.9100 | 16,500 |
22 Apr 2024 | 1.9200 | 2.0000 | 1.8700 | 1.9900 | 1.9900 | 8,300 |
19 Apr 2024 | 2.0250 | 2.0250 | 1.9100 | 1.9600 | 1.9600 | 17,800 |
18 Apr 2024 | 1.9700 | 2.1500 | 1.9600 | 2.0400 | 2.0400 | 65,200 |
17 Apr 2024 | 1.8900 | 1.9200 | 1.8000 | 1.9100 | 1.9100 | 19,700 |
16 Apr 2024 | 1.9900 | 1.9900 | 1.8700 | 1.8840 | 1.8840 | 8,600 |
15 Apr 2024 | 2.1400 | 2.1400 | 1.9500 | 2.0150 | 2.0150 | 15,300 |
12 Apr 2024 | 2.1600 | 2.1950 | 2.1000 | 2.1300 | 2.1300 | 5,300 |
11 Apr 2024 | 2.1500 | 2.2600 | 2.0900 | 2.1800 | 2.1800 | 11,300 |
10 Apr 2024 | 2.1500 | 2.1500 | 2.0300 | 2.0600 | 2.0600 | 21,900 |
09 Apr 2024 | 2.2800 | 2.2800 | 2.0200 | 2.1000 | 2.1000 | 22,000 |
08 Apr 2024 | 2.4100 | 2.4100 | 2.2000 | 2.2000 | 2.2000 | 10,000 |
05 Apr 2024 | 2.3600 | 2.3600 | 2.2300 | 2.2500 | 2.2500 | 4,900 |
04 Apr 2024 | 2.4000 | 2.4000 | 2.2500 | 2.2700 | 2.2700 | 14,300 |
03 Apr 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3300 | 2.3300 | 6,200 |
02 Apr 2024 | 2.3800 | 2.4000 | 2.3300 | 2.4000 | 2.4000 | 4,100 |
01 Apr 2024 | 2.3700 | 2.4800 | 2.3100 | 2.3800 | 2.3800 | 15,400 |
28 Mar 2024 | 2.3400 | 2.4600 | 2.2700 | 2.4500 | 2.4500 | 54,700 |
27 Mar 2024 | 2.2700 | 2.2700 | 2.2200 | 2.2700 | 2.2700 | 5,600 |
26 Mar 2024 | 2.2600 | 2.3200 | 2.2200 | 2.2200 | 2.2200 | 24,400 |
25 Mar 2024 | 2.4000 | 2.4000 | 2.2000 | 2.2600 | 2.2600 | 26,000 |
22 Mar 2024 | 2.4900 | 2.4900 | 2.3000 | 2.4400 | 2.4400 | 24,900 |
21 Mar 2024 | 2.2800 | 2.5700 | 2.2600 | 2.5000 | 2.5000 | 197,600 |
20 Mar 2024 | 2.3700 | 2.3700 | 2.1900 | 2.2600 | 2.2600 | 36,200 |
19 Mar 2024 | 2.4700 | 2.4700 | 2.3250 | 2.4100 | 2.4100 | 37,300 |
18 Mar 2024 | 2.5900 | 2.5900 | 2.3600 | 2.5200 | 2.5200 | 31,900 |
15 Mar 2024 | 2.4000 | 2.5400 | 2.3600 | 2.5400 | 2.5400 | 9,100 |
14 Mar 2024 | 2.5700 | 2.5700 | 2.3100 | 2.3500 | 2.3500 | 48,800 |
13 Mar 2024 | 2.5200 | 2.5400 | 2.4100 | 2.4500 | 2.4500 | 16,800 |
12 Mar 2024 | 2.5600 | 2.5600 | 2.3500 | 2.4200 | 2.4200 | 6,500 |
11 Mar 2024 | 2.4400 | 2.5240 | 2.3320 | 2.5100 | 2.5100 | 37,900 |
08 Mar 2024 | 2.7100 | 2.8900 | 2.4500 | 2.4600 | 2.4600 | 138,200 |
07 Mar 2024 | 2.4900 | 2.6500 | 2.4100 | 2.5300 | 2.5300 | 52,700 |
06 Mar 2024 | 2.5600 | 2.5600 | 2.4100 | 2.4400 | 2.4400 | 46,400 |
05 Mar 2024 | 2.5400 | 2.6000 | 2.3500 | 2.5550 | 2.5550 | 50,500 |
04 Mar 2024 | 2.5000 | 2.6000 | 2.4400 | 2.4800 | 2.4800 | 36,900 |
01 Mar 2024 | 2.5400 | 2.5800 | 2.4400 | 2.4500 | 2.4500 | 25,300 |
29 Feb 2024 | 2.6200 | 2.6200 | 2.4000 | 2.5500 | 2.5500 | 13,100 |
28 Feb 2024 | 2.5700 | 2.6900 | 2.4340 | 2.5700 | 2.5700 | 33,800 |
27 Feb 2024 | 2.5400 | 2.6200 | 2.4300 | 2.5700 | 2.5700 | 34,400 |
26 Feb 2024 | 2.3800 | 2.5300 | 2.3700 | 2.4300 | 2.4300 | 23,300 |
23 Feb 2024 | 2.5100 | 2.5100 | 2.2600 | 2.3600 | 2.3600 | 93,400 |
22 Feb 2024 | 2.6000 | 2.6500 | 2.3500 | 2.5400 | 2.5400 | 123,400 |
21 Feb 2024 | 2.7100 | 2.8300 | 2.5300 | 2.6600 | 2.6600 | 93,400 |
20 Feb 2024 | 2.9200 | 2.9800 | 2.6600 | 2.7900 | 2.7900 | 68,600 |
16 Feb 2024 | 2.5300 | 3.4000 | 2.5300 | 3.2100 | 3.2100 | 231,000 |
15 Feb 2024 | 2.3500 | 2.9000 | 2.3400 | 2.8600 | 2.8600 | 250,900 |
14 Feb 2024 | 2.8400 | 3.7400 | 2.3000 | 2.6700 | 2.6700 | 3,610,400 |
13 Feb 2024 | 2.2900 | 2.3800 | 2.1600 | 2.2700 | 2.2700 | 1,843,000 |
12 Feb 2024 | 2.4800 | 2.4900 | 2.3400 | 2.3400 | 2.3400 | 18,500 |
09 Feb 2024 | 2.4100 | 2.5700 | 2.3200 | 2.4900 | 2.4900 | 42,100 |
08 Feb 2024 | 2.4000 | 2.5900 | 2.3300 | 2.4800 | 2.4800 | 75,600 |
07 Feb 2024 | 2.3400 | 2.3880 | 2.1500 | 2.2800 | 2.2800 | 43,800 |
06 Feb 2024 | 2.2100 | 2.4880 | 2.2100 | 2.2400 | 2.2400 | 84,700 |
05 Feb 2024 | 2.4000 | 2.4000 | 2.2300 | 2.2700 | 2.2700 | 16,900 |
02 Feb 2024 | 2.4700 | 2.5400 | 2.4100 | 2.4100 | 2.4100 | 24,300 |
01 Feb 2024 | 2.4100 | 2.8000 | 2.4100 | 2.4700 | 2.4700 | 43,800 |
31 Jan 2024 | 2.2100 | 2.9900 | 2.2100 | 2.7300 | 2.7300 | 331,500 |
30 Jan 2024 | 2.3500 | 2.3700 | 2.2900 | 2.2900 | 2.2900 | 31,700 |
29 Jan 2024 | 2.4200 | 2.4900 | 2.3300 | 2.3900 | 2.3900 | 38,400 |
26 Jan 2024 | 2.4600 | 2.5600 | 2.4200 | 2.4200 | 2.4200 | 21,800 |
25 Jan 2024 | 2.8600 | 2.8600 | 2.5100 | 2.5400 | 2.5400 | 131,500 |
24 Jan 2024 | 2.8600 | 2.8600 | 2.6000 | 2.7900 | 2.7900 | 82,600 |
23 Jan 2024 | 2.8200 | 2.9900 | 2.8100 | 2.8900 | 2.8900 | 44,400 |
22 Jan 2024 | 3.0300 | 3.0910 | 2.8000 | 2.8800 | 2.8800 | 47,600 |
19 Jan 2024 | 3.0100 | 3.1800 | 2.8600 | 3.0900 | 3.0900 | 43,300 |
18 Jan 2024 | 3.0300 | 3.1000 | 2.9400 | 3.0700 | 3.0700 | 44,100 |
17 Jan 2024 | 2.9400 | 3.2300 | 2.8100 | 3.1200 | 3.1200 | 80,800 |
16 Jan 2024 | 2.8500 | 3.4000 | 2.8400 | 3.0700 | 3.0700 | 133,200 |
12 Jan 2024 | 3.0800 | 3.1000 | 2.6000 | 2.9900 | 2.9900 | 122,400 |
11 Jan 2024 | 3.3600 | 3.4000 | 3.1400 | 3.2800 | 3.2800 | 196,200 |
10 Jan 2024 | 3.5800 | 3.7000 | 3.2200 | 3.5400 | 3.5400 | 673,900 |
09 Jan 2024 | 4.5500 | 4.6600 | 3.2500 | 3.4700 | 3.4700 | 28,156,800 |
08 Jan 2024 | 2.3000 | 2.4650 | 2.1300 | 2.1300 | 2.1300 | 81,500 |
05 Jan 2024 | 2.5900 | 2.7350 | 2.4200 | 2.4200 | 2.4200 | 145,900 |
04 Jan 2024 | 2.8100 | 3.1000 | 2.5000 | 2.7000 | 2.7000 | 212,500 |
03 Jan 2024 | 3.7400 | 4.5400 | 2.6000 | 2.8400 | 2.8400 | 1,631,600 |
02 Jan 2024 | 3.5500 | 3.8300 | 3.1600 | 3.7400 | 3.7400 | 1,456,200 |
29 Dec 2023 | 2.2400 | 8.4500 | 2.1100 | 5.0000 | 5.0000 | 48,243,800 |
28 Dec 2023 | 1.8540 | 1.8700 | 1.5200 | 1.7700 | 1.7700 | 8,900 |
27 Dec 2023 | 1.7950 | 2.0000 | 1.7000 | 1.9600 | 1.9600 | 18,700 |
26 Dec 2023 | 1.8620 | 1.8620 | 1.8000 | 1.8000 | 1.8000 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |