Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3500 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 603,361 |
02 May 2024 | 2.2500 | 2.3400 | 2.2300 | 2.3400 | 2.3400 | 57,100 |
01 May 2024 | 2.1050 | 2.2100 | 2.1050 | 2.2050 | 2.2050 | 22,800 |
30 Apr 2024 | 2.2700 | 2.2700 | 2.1600 | 2.2000 | 2.2000 | 43,200 |
29 Apr 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2200 | 2.2200 | 82,200 |
26 Apr 2024 | 2.2800 | 2.2800 | 2.1400 | 2.2200 | 2.2200 | 1,562,300 |
25 Apr 2024 | 2.2700 | 2.2700 | 2.0700 | 2.1200 | 2.1200 | 39,600 |
24 Apr 2024 | 2.0600 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 345,700 |
23 Apr 2024 | 2.0400 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 9,700 |
22 Apr 2024 | 2.0300 | 2.0600 | 1.9700 | 2.0300 | 2.0300 | 68,100 |
19 Apr 2024 | 2.0420 | 2.1000 | 2.0150 | 2.0600 | 2.0600 | 42,800 |
18 Apr 2024 | 2.2400 | 2.2400 | 2.0700 | 2.0900 | 2.0900 | 26,900 |
17 Apr 2024 | 1.9100 | 2.0990 | 1.9100 | 2.0600 | 2.0600 | 66,600 |
16 Apr 2024 | 1.9800 | 2.2000 | 1.9800 | 2.0500 | 2.0500 | 86,900 |
15 Apr 2024 | 2.0900 | 2.1200 | 2.0500 | 2.0900 | 2.0900 | 147,700 |
12 Apr 2024 | 2.2800 | 2.2800 | 2.0500 | 2.0500 | 2.0500 | 1,107,400 |
11 Apr 2024 | 2.0260 | 2.0600 | 2.0260 | 2.0500 | 2.0500 | 13,800 |
10 Apr 2024 | 2.0600 | 2.0600 | 1.9700 | 2.0150 | 2.0150 | 55,700 |
09 Apr 2024 | 2.0300 | 2.1200 | 2.0300 | 2.0550 | 2.0550 | 83,400 |
08 Apr 2024 | 2.0300 | 2.0300 | 1.9650 | 2.0300 | 2.0300 | 58,400 |
05 Apr 2024 | 2.0300 | 2.0300 | 1.9800 | 2.0200 | 2.0200 | 100,800 |
04 Apr 2024 | 2.0500 | 2.0800 | 2.0100 | 2.0200 | 2.0200 | 1,032,400 |
03 Apr 2024 | 2.0900 | 2.0900 | 1.9850 | 2.0100 | 2.0100 | 378,900 |
02 Apr 2024 | 2.1500 | 2.1500 | 2.0700 | 2.0900 | 2.0900 | 4,305,900 |
01 Apr 2024 | 2.2000 | 2.3500 | 2.0500 | 2.1700 | 2.1700 | 712,300 |
28 Mar 2024 | 2.0000 | 2.1500 | 1.9400 | 2.1400 | 2.1400 | 699,900 |
27 Mar 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9020 | 1.9020 | 55,800 |
26 Mar 2024 | 2.1000 | 2.1000 | 1.9400 | 1.9500 | 1.9500 | 331,400 |
25 Mar 2024 | 1.7400 | 1.9900 | 1.7400 | 1.9600 | 1.9600 | 38,100 |
22 Mar 2024 | 1.9200 | 1.9800 | 1.8900 | 1.9000 | 1.9000 | 39,700 |
21 Mar 2024 | 1.7300 | 2.0000 | 1.7300 | 1.8800 | 1.8800 | 19,000 |
20 Mar 2024 | 2.0000 | 2.0000 | 1.8600 | 1.8650 | 1.8650 | 34,500 |
19 Mar 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 9,800 |
18 Mar 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | 49,400 |
15 Mar 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 22,800 |
14 Mar 2024 | 1.8540 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 12,200 |
13 Mar 2024 | 1.7500 | 2.0500 | 1.7500 | 1.9050 | 1.9050 | 30,200 |
12 Mar 2024 | 1.7700 | 1.9300 | 1.7500 | 1.9100 | 1.9100 | 1,267,200 |
11 Mar 2024 | 1.7100 | 1.7300 | 1.6640 | 1.7000 | 1.7000 | 630,400 |
08 Mar 2024 | 1.6600 | 1.6940 | 1.6400 | 1.6400 | 1.6400 | 20,300 |
07 Mar 2024 | 1.6500 | 1.6500 | 1.6250 | 1.6300 | 1.6300 | 17,300 |
06 Mar 2024 | 1.6420 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 6,800 |
05 Mar 2024 | 1.6500 | 1.6580 | 1.6100 | 1.6250 | 1.6250 | 11,000 |
04 Mar 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6900 | 1.6900 | 29,500 |
01 Mar 2024 | 1.6500 | 1.7300 | 1.6500 | 1.7180 | 1.7180 | 3,200 |
29 Feb 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 48,200 |
28 Feb 2024 | 1.6950 | 1.6950 | 1.6600 | 1.6680 | 1.6680 | 29,800 |
27 Feb 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 18,100 |
26 Feb 2024 | 1.6700 | 1.6790 | 1.6500 | 1.6750 | 1.6750 | 9,000 |
23 Feb 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6720 | 1.6720 | 7,900 |
22 Feb 2024 | 1.6690 | 1.7300 | 1.6400 | 1.6400 | 1.6400 | 10,400 |
21 Feb 2024 | 1.7100 | 1.7200 | 1.6950 | 1.7100 | 1.7100 | 33,500 |
20 Feb 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 41,400 |
16 Feb 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 16,700 |
15 Feb 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 38,500 |
14 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,100 |
13 Feb 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 7,000 |
12 Feb 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 36,700 |
09 Feb 2024 | 1.6000 | 1.6000 | 1.5750 | 1.5750 | 1.5750 | 5,500 |
08 Feb 2024 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 32,100 |
07 Feb 2024 | 1.6400 | 1.6400 | 1.5410 | 1.6400 | 1.6400 | 6,600 |
06 Feb 2024 | 1.5400 | 1.6900 | 1.5400 | 1.6700 | 1.6700 | 46,800 |
05 Feb 2024 | 1.5440 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 31,400 |
02 Feb 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 17,200 |
01 Feb 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 5,300 |
31 Jan 2024 | 1.6200 | 1.6700 | 1.5500 | 1.6400 | 1.6400 | 33,900 |
30 Jan 2024 | 1.6500 | 1.6500 | 1.5900 | 1.6400 | 1.6400 | 25,600 |
29 Jan 2024 | 1.6800 | 1.7300 | 1.6410 | 1.6800 | 1.6800 | 40,300 |
26 Jan 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 5,900 |
25 Jan 2024 | 1.6900 | 1.8600 | 1.6900 | 1.7950 | 1.7950 | 16,300 |
24 Jan 2024 | 1.8300 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 57,400 |
23 Jan 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 12,600 |
22 Jan 2024 | 1.6100 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 29,600 |
19 Jan 2024 | 1.7200 | 1.7200 | 1.6880 | 1.7200 | 1.7200 | 63,600 |
18 Jan 2024 | 1.7100 | 1.7400 | 1.6750 | 1.7400 | 1.7400 | 15,400 |
17 Jan 2024 | 1.7000 | 1.7260 | 1.6500 | 1.7100 | 1.7100 | 11,900 |
16 Jan 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 71,200 |
12 Jan 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 1,200 |
11 Jan 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 7,500 |
10 Jan 2024 | 1.8600 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 18,800 |
09 Jan 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 56,000 |
08 Jan 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | 57,300 |
05 Jan 2024 | 1.9600 | 1.9900 | 1.9000 | 1.9350 | 1.9350 | 40,700 |
04 Jan 2024 | 1.9400 | 1.9690 | 1.9000 | 1.9350 | 1.9350 | 15,900 |
03 Jan 2024 | 1.9500 | 1.9500 | 1.8400 | 1.9300 | 1.9300 | 162,100 |
02 Jan 2024 | 2.0300 | 2.0300 | 1.9600 | 1.9860 | 1.9860 | 58,200 |
29 Dec 2023 | 2.0800 | 2.0900 | 2.0000 | 2.0200 | 2.0200 | 309,900 |
28 Dec 2023 | 2.1500 | 2.1500 | 2.0600 | 2.0800 | 2.0800 | 89,600 |
27 Dec 2023 | 2.0800 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 31,700 |
26 Dec 2023 | 2.0300 | 2.0800 | 2.0100 | 2.0800 | 2.0800 | 45,400 |
22 Dec 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 37,500 |
21 Dec 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 200 |
20 Dec 2023 | 2.0900 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 38,600 |
19 Dec 2023 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 113,900 |
18 Dec 2023 | 2.0400 | 2.0400 | 1.9920 | 2.0000 | 2.0000 | 45,400 |
15 Dec 2023 | 1.9400 | 2.0900 | 1.9400 | 2.0300 | 2.0300 | 14,800 |
14 Dec 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 11,300 |
13 Dec 2023 | 1.9840 | 1.9910 | 1.9700 | 1.9910 | 1.9910 | 17,000 |
12 Dec 2023 | 1.9000 | 1.9500 | 1.9000 | 1.9010 | 1.9010 | 26,200 |
11 Dec 2023 | 1.7500 | 1.9000 | 1.7500 | 1.8300 | 1.8300 | 19,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |