Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.3800 | 2.3850 | 2.3400 | 2.3450 | 2.3450 | 13,075,391 |
20 May 2024 | 2.3800 | 2.4100 | 2.3400 | 2.3400 | 2.3400 | 22,082,100 |
17 May 2024 | 2.4000 | 2.4200 | 2.3700 | 2.4200 | 2.4200 | 12,964,900 |
16 May 2024 | 2.4100 | 2.4300 | 2.3700 | 2.3900 | 2.3900 | 10,319,000 |
15 May 2024 | 2.3700 | 2.4100 | 2.3500 | 2.3900 | 2.3900 | 16,055,900 |
14 May 2024 | 2.3500 | 2.3800 | 2.3400 | 2.3600 | 2.3600 | 10,184,700 |
13 May 2024 | 2.3400 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 14,476,900 |
10 May 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 16,006,800 |
09 May 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | 7,472,500 |
08 May 2024 | 2.3600 | 2.3900 | 2.3200 | 2.3700 | 2.3700 | 14,939,700 |
07 May 2024 | 2.4600 | 2.4700 | 2.4400 | 2.4600 | 2.4600 | 9,782,500 |
06 May 2024 | 2.4200 | 2.4500 | 2.4100 | 2.4400 | 2.4400 | 9,697,100 |
03 May 2024 | 2.4400 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 5,538,800 |
02 May 2024 | 2.3900 | 2.4400 | 2.3800 | 2.4100 | 2.4100 | 15,458,900 |
01 May 2024 | 2.3400 | 2.3700 | 2.3100 | 2.3400 | 2.3400 | 5,716,200 |
30 Apr 2024 | 2.3600 | 2.3700 | 2.3200 | 2.3200 | 2.3200 | 11,247,100 |
29 Apr 2024 | 2.3300 | 2.3600 | 2.3200 | 2.3600 | 2.3600 | 6,642,200 |
26 Apr 2024 | 2.3300 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 5,890,800 |
25 Apr 2024 | 2.3100 | 2.3200 | 2.2900 | 2.3000 | 2.3000 | 10,349,400 |
24 Apr 2024 | 2.3000 | 2.3400 | 2.2900 | 2.3200 | 2.3200 | 13,313,500 |
23 Apr 2024 | 2.2900 | 2.3100 | 2.2800 | 2.3000 | 2.3000 | 8,800,700 |
22 Apr 2024 | 2.3000 | 2.3300 | 2.2800 | 2.3000 | 2.3000 | 12,017,400 |
19 Apr 2024 | 2.2800 | 2.3100 | 2.2700 | 2.2900 | 2.2900 | 13,706,900 |
18 Apr 2024 | 2.2600 | 2.2900 | 2.2300 | 2.2800 | 2.2800 | 18,909,200 |
17 Apr 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 15,315,900 |
16 Apr 2024 | 2.2700 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 14,382,700 |
15 Apr 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | 15,963,400 |
12 Apr 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 9,751,600 |
11 Apr 2024 | 2.3800 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 15,099,700 |
10 Apr 2024 | 2.4100 | 2.4200 | 2.3700 | 2.3800 | 2.3800 | 10,715,300 |
09 Apr 2024 | 2.4400 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 7,459,900 |
08 Apr 2024 | 2.4000 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 10,259,300 |
05 Apr 2024 | 2.4500 | 2.4500 | 2.3600 | 2.4100 | 2.4100 | 28,569,600 |
04 Apr 2024 | 2.4700 | 2.5100 | 2.4400 | 2.4500 | 2.4500 | 22,665,600 |
03 Apr 2024 | 2.4100 | 2.4600 | 2.3700 | 2.4500 | 2.4500 | 16,325,400 |
02 Apr 2024 | 2.4300 | 2.4500 | 2.4100 | 2.4100 | 2.4100 | 10,069,300 |
01 Apr 2024 | 2.4600 | 2.4700 | 2.4100 | 2.4200 | 2.4200 | 14,239,500 |
28 Mar 2024 | 2.4700 | 2.5000 | 2.4700 | 2.4800 | 2.4800 | 13,814,600 |
27 Mar 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4800 | 2.4800 | 14,230,000 |
26 Mar 2024 | 2.4800 | 2.4900 | 2.4500 | 2.4700 | 2.4700 | 8,367,700 |
25 Mar 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | 2.4500 | 9,875,200 |
22 Mar 2024 | 2.4900 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 6,529,700 |
21 Mar 2024 | 2.5000 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 17,703,200 |
20 Mar 2024 | 2.4700 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 7,377,900 |
19 Mar 2024 | 2.4700 | 2.4900 | 2.4600 | 2.4700 | 2.4700 | 18,617,600 |
18 Mar 2024 | 2.5000 | 2.5100 | 2.4700 | 2.5100 | 2.5100 | 12,176,200 |
15 Mar 2024 | 2.5200 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 13,812,000 |
14 Mar 2024 | 2.5400 | 2.5500 | 2.5200 | 2.5200 | 2.5200 | 10,962,000 |
13 Mar 2024 | 2.5600 | 2.5700 | 2.5200 | 2.5300 | 2.5300 | 14,407,700 |
12 Mar 2024 | 2.5600 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 14,797,900 |
11 Mar 2024 | 2.5600 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 5,940,500 |
08 Mar 2024 | 2.5100 | 2.5800 | 2.5100 | 2.5600 | 2.5600 | 52,537,300 |
07 Mar 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5500 | 2.5500 | 7,125,200 |
06 Mar 2024 | 2.5600 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 13,487,700 |
05 Mar 2024 | 2.5500 | 2.5700 | 2.5300 | 2.5500 | 2.5500 | 15,139,000 |
04 Mar 2024 | 2.4800 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 9,388,900 |
01 Mar 2024 | 2.5000 | 2.5100 | 2.4400 | 2.4800 | 2.4800 | 40,184,500 |
29 Feb 2024 | 2.5100 | 2.5300 | 2.4600 | 2.4900 | 2.4900 | 26,744,300 |
28 Feb 2024 | 2.6800 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 13,557,700 |
27 Feb 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 13,832,800 |
26 Feb 2024 | 2.5800 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 6,457,700 |
23 Feb 2024 | 2.5900 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 10,464,100 |
22 Feb 2024 | 2.5800 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 9,525,000 |
21 Feb 2024 | 2.5800 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 12,866,700 |
20 Feb 2024 | 2.6100 | 2.6300 | 2.5600 | 2.5600 | 2.5600 | 24,204,300 |
16 Feb 2024 | 2.5500 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 8,479,400 |
15 Feb 2024 | 2.5700 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 8,326,500 |
14 Feb 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 8,892,800 |
13 Feb 2024 | 2.5900 | 2.6000 | 2.5000 | 2.5400 | 2.5400 | 5,800,200 |
12 Feb 2024 | 2.5800 | 2.6200 | 2.5700 | 2.6000 | 2.6000 | 6,022,100 |
09 Feb 2024 | 2.5700 | 2.5900 | 2.5500 | 2.5800 | 2.5800 | 7,027,100 |
08 Feb 2024 | 2.5800 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 8,667,600 |
07 Feb 2024 | 2.6300 | 2.6400 | 2.5700 | 2.5900 | 2.5900 | 27,160,700 |
06 Feb 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 11,106,600 |
05 Feb 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 7,559,300 |
02 Feb 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6300 | 2.6300 | 7,237,100 |
01 Feb 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6400 | 2.6400 | 8,960,800 |
31 Jan 2024 | 2.6500 | 2.6600 | 2.6100 | 2.6200 | 2.6200 | 8,409,100 |
30 Jan 2024 | 2.6400 | 2.6500 | 2.6100 | 2.6300 | 2.6300 | 6,632,900 |
29 Jan 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6700 | 2.6700 | 5,234,600 |
26 Jan 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6800 | 2.6800 | 3,738,000 |
25 Jan 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6700 | 2.6700 | 6,721,600 |
24 Jan 2024 | 2.7100 | 2.7100 | 2.6400 | 2.6400 | 2.6400 | 9,615,000 |
23 Jan 2024 | 2.6700 | 2.6900 | 2.6300 | 2.6700 | 2.6700 | 9,503,200 |
22 Jan 2024 | 2.6700 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 9,289,900 |
19 Jan 2024 | 2.7000 | 2.7100 | 2.6700 | 2.7000 | 2.7000 | 6,367,300 |
18 Jan 2024 | 2.6700 | 2.7000 | 2.6600 | 2.7000 | 2.7000 | 6,762,800 |
17 Jan 2024 | 2.7100 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 7,541,200 |
16 Jan 2024 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 5,278,500 |
12 Jan 2024 | 2.8000 | 2.8200 | 2.7500 | 2.7700 | 2.7700 | 7,750,900 |
11 Jan 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 5,009,900 |
10 Jan 2024 | 2.7900 | 2.8200 | 2.7700 | 2.8100 | 2.8100 | 12,996,100 |
09 Jan 2024 | 2.7600 | 2.7800 | 2.7400 | 2.7400 | 2.7400 | 4,660,200 |
08 Jan 2024 | 2.7600 | 2.8100 | 2.7600 | 2.7900 | 2.7900 | 6,167,500 |
05 Jan 2024 | 2.7800 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 10,125,600 |
04 Jan 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7600 | 2.7600 | 9,229,200 |
03 Jan 2024 | 2.7500 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 9,007,800 |
02 Jan 2024 | 2.7800 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | 6,389,900 |
29 Dec 2023 | 2.8000 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | 2,003,400 |
28 Dec 2023 | 2.8400 | 2.8400 | 2.8100 | 2.8200 | 2.8200 | 6,784,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |