Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2.3900 | 2.3900 | 2.3400 | 2.3600 | 2.3600 | 303,600 |
30 Apr 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3600 | 2.3600 | 280,700 |
29 Apr 2024 | 2.3400 | 2.3800 | 2.3200 | 2.3600 | 2.3600 | 567,000 |
26 Apr 2024 | 2.4200 | 2.4700 | 2.3200 | 2.3300 | 2.3300 | 374,200 |
25 Apr 2024 | 2.3900 | 2.4200 | 2.3900 | 2.4200 | 2.4200 | 336,100 |
24 Apr 2024 | 2.4000 | 2.4600 | 2.3850 | 2.3900 | 2.3900 | 381,000 |
23 Apr 2024 | 2.3700 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 547,200 |
22 Apr 2024 | 2.3300 | 2.3690 | 2.2700 | 2.3400 | 2.3400 | 643,100 |
19 Apr 2024 | 2.3200 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 358,800 |
18 Apr 2024 | 2.3400 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 224,700 |
17 Apr 2024 | 2.3600 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 268,600 |
16 Apr 2024 | 2.3500 | 2.3950 | 2.2900 | 2.3700 | 2.3700 | 425,500 |
15 Apr 2024 | 2.4700 | 2.5000 | 2.2700 | 2.4000 | 2.4000 | 252,600 |
12 Apr 2024 | 2.4700 | 2.4900 | 2.3800 | 2.4700 | 2.4700 | 1,451,300 |
11 Apr 2024 | 2.4500 | 2.4900 | 2.4400 | 2.4800 | 2.4800 | 97,300 |
10 Apr 2024 | 2.3900 | 2.4600 | 2.3500 | 2.4400 | 2.4400 | 236,900 |
09 Apr 2024 | 2.5000 | 2.5100 | 2.4000 | 2.4500 | 2.4500 | 171,100 |
08 Apr 2024 | 2.4300 | 2.5200 | 2.4300 | 2.4900 | 2.4900 | 226,100 |
05 Apr 2024 | 2.4400 | 2.4960 | 2.4300 | 2.4600 | 2.4600 | 293,600 |
04 Apr 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4600 | 2.4600 | 263,400 |
03 Apr 2024 | 2.3400 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 232,200 |
02 Apr 2024 | 2.3700 | 2.4100 | 2.3600 | 2.4100 | 2.4100 | 184,300 |
01 Apr 2024 | 2.3900 | 2.4500 | 2.3400 | 2.4100 | 2.4100 | 438,700 |
28 Mar 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 133,600 |
27 Mar 2024 | 2.2700 | 2.3650 | 2.2050 | 2.3500 | 2.3500 | 374,900 |
26 Mar 2024 | 2.1800 | 2.2700 | 2.1600 | 2.2700 | 2.2700 | 265,700 |
25 Mar 2024 | 2.1000 | 2.2050 | 2.0800 | 2.1900 | 2.1900 | 441,800 |
22 Mar 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 261,900 |
21 Mar 2024 | 2.0000 | 2.0700 | 1.9900 | 2.0500 | 2.0500 | 362,800 |
20 Mar 2024 | 2.0200 | 2.0250 | 1.9600 | 2.0000 | 2.0000 | 256,000 |
19 Mar 2024 | 2.0200 | 2.0450 | 1.9900 | 2.0200 | 2.0200 | 146,900 |
18 Mar 2024 | 1.9900 | 2.0500 | 1.9600 | 2.0200 | 2.0200 | 240,300 |
15 Mar 2024 | 2.0000 | 2.0020 | 1.9510 | 1.9600 | 1.9600 | 166,900 |
14 Mar 2024 | 2.0200 | 2.0400 | 1.9100 | 1.9900 | 1.9900 | 490,000 |
13 Mar 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 263,800 |
12 Mar 2024 | 2.1500 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 220,900 |
11 Mar 2024 | 2.1900 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 221,500 |
08 Mar 2024 | 2.1800 | 2.2100 | 2.1600 | 2.1900 | 2.1900 | 199,600 |
07 Mar 2024 | 2.1900 | 2.2300 | 2.1800 | 2.1900 | 2.1900 | 145,900 |
06 Mar 2024 | 2.2300 | 2.2900 | 2.1800 | 2.2400 | 2.2400 | 226,700 |
05 Mar 2024 | 2.3200 | 2.3300 | 2.2000 | 2.2300 | 2.2300 | 355,600 |
04 Mar 2024 | 2.2000 | 2.3100 | 2.1600 | 2.3100 | 2.3100 | 288,600 |
01 Mar 2024 | 2.2600 | 2.2750 | 2.1300 | 2.1600 | 2.1600 | 274,300 |
29 Feb 2024 | 2.2800 | 2.3700 | 2.2350 | 2.2400 | 2.2400 | 180,700 |
28 Feb 2024 | 2.3500 | 2.4200 | 2.2200 | 2.3700 | 2.3700 | 401,100 |
27 Feb 2024 | 2.2800 | 2.3800 | 2.2500 | 2.3600 | 2.3600 | 254,100 |
26 Feb 2024 | 2.2900 | 2.3150 | 2.2200 | 2.2900 | 2.2900 | 182,100 |
23 Feb 2024 | 2.3500 | 2.3600 | 2.1100 | 2.2900 | 2.2900 | 369,100 |
22 Feb 2024 | 2.5400 | 2.5400 | 2.3500 | 2.3500 | 2.3500 | 248,900 |
21 Feb 2024 | 2.5600 | 2.5600 | 2.3900 | 2.5400 | 2.5400 | 312,600 |
20 Feb 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5600 | 2.5600 | 342,800 |
16 Feb 2024 | 2.6000 | 2.6200 | 2.4600 | 2.5400 | 2.5400 | 191,400 |
15 Feb 2024 | 2.4400 | 2.6100 | 2.4300 | 2.5700 | 2.5700 | 951,900 |
14 Feb 2024 | 2.3500 | 2.4200 | 2.3200 | 2.4000 | 2.4000 | 401,200 |
13 Feb 2024 | 2.3200 | 2.4000 | 2.2800 | 2.3100 | 2.3100 | 238,300 |
12 Feb 2024 | 2.3300 | 2.4300 | 2.3200 | 2.4300 | 2.4300 | 858,700 |
09 Feb 2024 | 2.2400 | 2.3150 | 2.2200 | 2.3100 | 2.3100 | 150,600 |
08 Feb 2024 | 2.2300 | 2.2700 | 2.2200 | 2.2600 | 2.2600 | 263,700 |
07 Feb 2024 | 2.2600 | 2.2600 | 2.1900 | 2.2100 | 2.2100 | 76,700 |
06 Feb 2024 | 2.2400 | 2.2650 | 2.1600 | 2.2600 | 2.2600 | 77,200 |
05 Feb 2024 | 2.2300 | 2.2700 | 2.1600 | 2.2200 | 2.2200 | 148,300 |
02 Feb 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2600 | 2.2600 | 103,000 |
01 Feb 2024 | 2.3100 | 2.3400 | 2.2350 | 2.3200 | 2.3200 | 172,600 |
31 Jan 2024 | 2.4000 | 2.4000 | 2.2900 | 2.3200 | 2.3200 | 204,400 |
30 Jan 2024 | 2.3400 | 2.4200 | 2.2800 | 2.3800 | 2.3800 | 139,900 |
29 Jan 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3300 | 2.3300 | 144,300 |
26 Jan 2024 | 2.3600 | 2.4000 | 2.2800 | 2.3300 | 2.3300 | 107,800 |
25 Jan 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3200 | 2.3200 | 77,200 |
24 Jan 2024 | 2.3500 | 2.3890 | 2.2900 | 2.3300 | 2.3300 | 171,800 |
23 Jan 2024 | 2.0500 | 2.3000 | 2.0500 | 2.2900 | 2.2900 | 193,300 |
22 Jan 2024 | 2.0200 | 2.0990 | 2.0000 | 2.0300 | 2.0300 | 285,200 |
19 Jan 2024 | 2.0800 | 2.0800 | 1.9800 | 2.0000 | 2.0000 | 343,800 |
18 Jan 2024 | 2.1000 | 2.1100 | 1.9800 | 2.0000 | 2.0000 | 1,023,000 |
17 Jan 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1200 | 2.1200 | 434,600 |
16 Jan 2024 | 2.4100 | 2.4500 | 2.2200 | 2.2600 | 2.2600 | 449,600 |
12 Jan 2024 | 2.5000 | 2.5350 | 2.3400 | 2.3800 | 2.3800 | 218,300 |
11 Jan 2024 | 2.4200 | 2.5100 | 2.4000 | 2.5000 | 2.5000 | 161,000 |
10 Jan 2024 | 2.3700 | 2.5100 | 2.3200 | 2.4600 | 2.4600 | 314,600 |
09 Jan 2024 | 2.4000 | 2.4100 | 2.3500 | 2.3700 | 2.3700 | 139,700 |
08 Jan 2024 | 2.4400 | 2.4400 | 2.3500 | 2.4300 | 2.4300 | 178,000 |
05 Jan 2024 | 2.3900 | 2.4140 | 2.3300 | 2.4100 | 2.4100 | 108,800 |
04 Jan 2024 | 2.4300 | 2.4300 | 2.3600 | 2.4200 | 2.4200 | 75,200 |
03 Jan 2024 | 2.3800 | 2.4300 | 2.3500 | 2.4000 | 2.4000 | 141,000 |
02 Jan 2024 | 2.4200 | 2.4500 | 2.3800 | 2.4200 | 2.4200 | 84,600 |
29 Dec 2023 | 2.4100 | 2.4750 | 2.4100 | 2.4500 | 2.4500 | 107,800 |
28 Dec 2023 | 2.4300 | 2.4500 | 2.3900 | 2.4400 | 2.4400 | 442,000 |
27 Dec 2023 | 2.4100 | 2.4600 | 2.3800 | 2.4600 | 2.4600 | 248,900 |
26 Dec 2023 | 2.3900 | 2.4300 | 2.3800 | 2.4100 | 2.4100 | 153,100 |
22 Dec 2023 | 2.4100 | 2.4500 | 2.4000 | 2.4200 | 2.4200 | 121,300 |
21 Dec 2023 | 2.3900 | 2.4400 | 2.3400 | 2.3900 | 2.3900 | 93,900 |
20 Dec 2023 | 2.3900 | 2.4300 | 2.3600 | 2.3800 | 2.3800 | 82,200 |
19 Dec 2023 | 2.4100 | 2.4350 | 2.3300 | 2.3900 | 2.3900 | 191,700 |
18 Dec 2023 | 2.3900 | 2.4100 | 2.3300 | 2.3800 | 2.3800 | 350,900 |
15 Dec 2023 | 2.4200 | 2.4400 | 2.3400 | 2.3900 | 2.3900 | 199,200 |
14 Dec 2023 | 2.3000 | 2.3910 | 2.3000 | 2.3800 | 2.3800 | 65,800 |
13 Dec 2023 | 2.3600 | 2.3600 | 2.3000 | 2.3100 | 2.3100 | 142,500 |
12 Dec 2023 | 2.3600 | 2.4200 | 2.3300 | 2.3600 | 2.3600 | 100,300 |
11 Dec 2023 | 2.4000 | 2.4000 | 2.3000 | 2.3600 | 2.3600 | 174,500 |
08 Dec 2023 | 2.3800 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 96,800 |
07 Dec 2023 | 2.3500 | 2.4150 | 2.3150 | 2.3500 | 2.3500 | 75,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |