Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.4800 | 2.4800 | 2.3500 | 2.4000 | 2.4000 | 130,700 |
09 May 2024 | 2.4000 | 2.4700 | 2.3900 | 2.4700 | 2.4700 | 142,000 |
08 May 2024 | 2.4500 | 2.4700 | 2.3700 | 2.4000 | 2.4000 | 70,800 |
07 May 2024 | 2.3800 | 2.5900 | 2.3800 | 2.4600 | 2.4600 | 174,600 |
06 May 2024 | 2.4800 | 2.5100 | 2.4300 | 2.4300 | 2.4300 | 221,300 |
03 May 2024 | 2.4800 | 2.4800 | 2.4100 | 2.4400 | 2.4400 | 168,200 |
02 May 2024 | 2.4500 | 2.4900 | 2.4100 | 2.4300 | 2.4300 | 164,900 |
01 May 2024 | 2.4100 | 2.5100 | 2.3900 | 2.4600 | 2.4600 | 322,300 |
30 Apr 2024 | 2.3600 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 75,400 |
29 Apr 2024 | 2.3400 | 2.3800 | 2.2900 | 2.3400 | 2.3400 | 124,500 |
26 Apr 2024 | 2.2000 | 2.3200 | 2.1900 | 2.3100 | 2.3100 | 81,800 |
25 Apr 2024 | 2.2000 | 2.2600 | 2.1600 | 2.2200 | 2.2200 | 107,800 |
24 Apr 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 155,100 |
23 Apr 2024 | 2.2600 | 2.3500 | 2.2300 | 2.3400 | 2.3400 | 92,300 |
22 Apr 2024 | 2.3100 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 58,200 |
19 Apr 2024 | 2.3100 | 2.3600 | 2.2900 | 2.3000 | 2.3000 | 68,400 |
18 Apr 2024 | 2.3300 | 2.3800 | 2.3200 | 2.3300 | 2.3300 | 233,900 |
17 Apr 2024 | 2.3000 | 2.3600 | 2.2900 | 2.3200 | 2.3200 | 78,400 |
16 Apr 2024 | 2.3200 | 2.3400 | 2.2400 | 2.3200 | 2.3200 | 228,200 |
15 Apr 2024 | 2.3300 | 2.3900 | 2.3000 | 2.3300 | 2.3300 | 128,700 |
12 Apr 2024 | 2.4300 | 2.4900 | 2.3100 | 2.3200 | 2.3200 | 161,300 |
11 Apr 2024 | 2.3500 | 2.4300 | 2.3000 | 2.4300 | 2.4300 | 113,800 |
10 Apr 2024 | 2.2900 | 2.3600 | 2.2900 | 2.3400 | 2.3400 | 97,900 |
09 Apr 2024 | 2.3300 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 103,200 |
08 Apr 2024 | 2.4100 | 2.4100 | 2.2900 | 2.3400 | 2.3400 | 82,300 |
05 Apr 2024 | 2.3600 | 2.4200 | 2.3400 | 2.3700 | 2.3700 | 69,400 |
04 Apr 2024 | 2.4000 | 2.4200 | 2.3000 | 2.3100 | 2.3100 | 131,600 |
03 Apr 2024 | 2.2900 | 2.4600 | 2.2700 | 2.4200 | 2.4200 | 304,100 |
02 Apr 2024 | 2.2700 | 2.3000 | 2.2100 | 2.2800 | 2.2800 | 82,100 |
01 Apr 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2500 | 2.2500 | 161,100 |
28 Mar 2024 | 2.1800 | 2.2300 | 2.1500 | 2.1600 | 2.1600 | 153,300 |
27 Mar 2024 | 2.1500 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 37,900 |
26 Mar 2024 | 2.1700 | 2.1900 | 2.1000 | 2.1600 | 2.1600 | 66,000 |
25 Mar 2024 | 2.1600 | 2.2200 | 2.1200 | 2.1500 | 2.1500 | 73,300 |
22 Mar 2024 | 2.1600 | 2.1900 | 2.1300 | 2.1400 | 2.1400 | 78,000 |
21 Mar 2024 | 2.1200 | 2.1700 | 2.0800 | 2.1300 | 2.1300 | 135,000 |
20 Mar 2024 | 2.0400 | 2.1100 | 1.9900 | 2.0800 | 2.0800 | 119,300 |
19 Mar 2024 | 2.0000 | 2.0400 | 1.9800 | 2.0200 | 2.0200 | 59,700 |
18 Mar 2024 | 2.0400 | 2.0400 | 1.9700 | 2.0100 | 2.0100 | 76,900 |
15 Mar 2024 | 1.9800 | 2.0500 | 1.9600 | 1.9800 | 1.9800 | 188,600 |
14 Mar 2024 | 2.0100 | 2.0100 | 1.8800 | 1.9500 | 1.9500 | 273,300 |
13 Mar 2024 | 2.0700 | 2.1000 | 1.9800 | 1.9800 | 1.9800 | 138,700 |
12 Mar 2024 | 2.0600 | 2.1100 | 2.0400 | 2.0500 | 2.0500 | 66,600 |
11 Mar 2024 | 2.1100 | 2.1100 | 2.0300 | 2.0400 | 2.0400 | 160,700 |
08 Mar 2024 | 2.2100 | 2.2400 | 2.0900 | 2.1000 | 2.1000 | 164,300 |
07 Mar 2024 | 2.1600 | 2.2700 | 2.1600 | 2.2200 | 2.2200 | 216,800 |
06 Mar 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1500 | 2.1500 | 153,300 |
05 Mar 2024 | 2.1500 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 145,700 |
04 Mar 2024 | 2.2700 | 2.3000 | 2.1500 | 2.1700 | 2.1700 | 143,100 |
01 Mar 2024 | 2.1600 | 2.2900 | 2.1600 | 2.2500 | 2.2500 | 216,700 |
29 Feb 2024 | 2.1700 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 195,700 |
28 Feb 2024 | 2.1600 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 105,600 |
27 Feb 2024 | 2.1500 | 2.2600 | 2.1500 | 2.2000 | 2.2000 | 163,700 |
26 Feb 2024 | 2.1000 | 2.1900 | 2.1000 | 2.1400 | 2.1400 | 104,100 |
23 Feb 2024 | 2.1400 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 137,500 |
22 Feb 2024 | 2.2400 | 2.2400 | 2.1400 | 2.1400 | 2.1400 | 110,700 |
21 Feb 2024 | 2.2000 | 2.2400 | 2.1600 | 2.1700 | 2.1700 | 200,500 |
20 Feb 2024 | 2.2400 | 2.2900 | 2.1700 | 2.1800 | 2.1800 | 90,700 |
16 Feb 2024 | 2.2900 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 116,100 |
15 Feb 2024 | 2.3300 | 2.3700 | 2.2700 | 2.2800 | 2.2800 | 185,700 |
14 Feb 2024 | 2.4200 | 2.4400 | 2.3400 | 2.3400 | 2.3400 | 135,100 |
13 Feb 2024 | 2.4500 | 2.4800 | 2.3900 | 2.4000 | 2.4000 | 91,300 |
12 Feb 2024 | 2.4200 | 2.4900 | 2.3800 | 2.4600 | 2.4600 | 84,700 |
09 Feb 2024 | 2.5400 | 2.5400 | 2.4200 | 2.4300 | 2.4300 | 71,400 |
08 Feb 2024 | 2.6300 | 2.6300 | 2.4700 | 2.4800 | 2.4800 | 149,900 |
07 Feb 2024 | 2.5900 | 2.6500 | 2.5600 | 2.5900 | 2.5900 | 88,300 |
06 Feb 2024 | 2.7100 | 2.7100 | 2.5900 | 2.6000 | 2.6000 | 85,600 |
05 Feb 2024 | 2.7200 | 2.7200 | 2.6000 | 2.6800 | 2.6800 | 170,500 |
02 Feb 2024 | 2.6600 | 2.7000 | 2.6400 | 2.6900 | 2.6900 | 129,900 |
01 Feb 2024 | 2.5300 | 2.6800 | 2.5100 | 2.6400 | 2.6400 | 5,816,600 |
31 Jan 2024 | 2.5000 | 2.5300 | 2.4100 | 2.4800 | 2.4800 | 130,400 |
30 Jan 2024 | 2.3500 | 2.5000 | 2.3500 | 2.4800 | 2.4800 | 220,500 |
29 Jan 2024 | 2.2900 | 2.3700 | 2.2600 | 2.3700 | 2.3700 | 53,600 |
26 Jan 2024 | 2.3200 | 2.3500 | 2.2700 | 2.3400 | 2.3400 | 45,900 |
25 Jan 2024 | 2.3600 | 2.3700 | 2.3000 | 2.3100 | 2.3100 | 53,900 |
24 Jan 2024 | 2.3900 | 2.4400 | 2.3900 | 2.4000 | 2.4000 | 137,100 |
23 Jan 2024 | 2.3100 | 2.3900 | 2.3100 | 2.3800 | 2.3800 | 41,700 |
22 Jan 2024 | 2.3300 | 2.3500 | 2.2800 | 2.2900 | 2.2900 | 147,000 |
19 Jan 2024 | 2.3300 | 2.3500 | 2.2800 | 2.3300 | 2.3300 | 83,100 |
18 Jan 2024 | 2.4000 | 2.4000 | 2.2900 | 2.3300 | 2.3300 | 142,000 |
17 Jan 2024 | 2.3700 | 2.4000 | 2.3100 | 2.3500 | 2.3500 | 70,900 |
16 Jan 2024 | 2.3800 | 2.5000 | 2.3700 | 2.3800 | 2.3800 | 161,400 |
15 Jan 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | 130,400 |
12 Jan 2024 | 2.2400 | 2.3500 | 2.2400 | 2.3400 | 2.3400 | 236,900 |
11 Jan 2024 | 2.1400 | 2.1700 | 2.0800 | 2.1600 | 2.1600 | 48,100 |
10 Jan 2024 | 2.1200 | 2.1700 | 2.1000 | 2.1300 | 2.1300 | 115,000 |
09 Jan 2024 | 2.0200 | 2.1400 | 1.9700 | 2.1100 | 2.1100 | 145,500 |
08 Jan 2024 | 1.9800 | 2.0200 | 1.9300 | 1.9900 | 1.9900 | 127,300 |
05 Jan 2024 | 2.0100 | 2.0100 | 1.9600 | 1.9600 | 1.9600 | 27,400 |
04 Jan 2024 | 1.9900 | 2.0600 | 1.9900 | 2.0100 | 2.0100 | 34,200 |
03 Jan 2024 | 1.9700 | 2.0500 | 1.9500 | 1.9800 | 1.9800 | 205,900 |
02 Jan 2024 | 2.0300 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 188,300 |
29 Dec 2023 | 1.9900 | 2.0600 | 1.9800 | 2.0200 | 2.0200 | 54,000 |
28 Dec 2023 | 1.9800 | 2.0200 | 1.9700 | 1.9700 | 1.9700 | 103,300 |
27 Dec 2023 | 2.0300 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 58,300 |
22 Dec 2023 | 2.0300 | 2.1300 | 2.0300 | 2.0500 | 2.0500 | 70,100 |
21 Dec 2023 | 2.0100 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 81,700 |
20 Dec 2023 | 1.9400 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 106,400 |
19 Dec 2023 | 2.0100 | 2.0300 | 1.9400 | 1.9600 | 1.9600 | 151,400 |
18 Dec 2023 | 2.0000 | 2.1300 | 2.0000 | 2.0400 | 2.0400 | 73,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |