Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.5100 | 2.5400 | 2.4900 | 2.5300 | 2.5300 | 308,712 |
08 May 2024 | 2.4600 | 2.5200 | 2.4500 | 2.5200 | 2.5200 | 624,677 |
07 May 2024 | 2.4700 | 2.4950 | 2.4000 | 2.4500 | 2.4500 | 786,260 |
06 May 2024 | 2.3800 | 2.4850 | 2.3800 | 2.4800 | 2.4800 | 928,239 |
03 May 2024 | 2.3300 | 2.3500 | 2.2800 | 2.3400 | 2.3400 | 480,377 |
02 May 2024 | 2.4200 | 2.4300 | 2.2900 | 2.3200 | 2.3200 | 971,901 |
01 May 2024 | 2.2900 | 2.4600 | 2.2350 | 2.3700 | 2.3700 | 1,865,241 |
30 Apr 2024 | 2.2700 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 404,388 |
29 Apr 2024 | 2.2600 | 2.2900 | 2.2250 | 2.2800 | 2.2800 | 226,549 |
26 Apr 2024 | 2.2500 | 2.2700 | 2.2100 | 2.2600 | 2.2600 | 687,319 |
24 Apr 2024 | 2.2300 | 2.2700 | 2.2100 | 2.2600 | 2.2600 | 322,007 |
23 Apr 2024 | 2.3100 | 2.3200 | 2.2400 | 2.2500 | 2.2500 | 313,534 |
22 Apr 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3000 | 2.3000 | 179,905 |
19 Apr 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3100 | 2.3100 | 292,221 |
18 Apr 2024 | 2.3500 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 238,732 |
17 Apr 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3200 | 2.3200 | 318,614 |
16 Apr 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 289,893 |
15 Apr 2024 | 2.3800 | 2.4200 | 2.3500 | 2.4200 | 2.4200 | 565,859 |
12 Apr 2024 | 2.3500 | 2.4000 | 2.3500 | 2.3800 | 2.3800 | 282,503 |
11 Apr 2024 | 2.3500 | 2.4000 | 2.3200 | 2.4000 | 2.4000 | 450,917 |
10 Apr 2024 | 2.3500 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 310,668 |
09 Apr 2024 | 2.2700 | 2.3600 | 2.2700 | 2.3500 | 2.3500 | 262,282 |
08 Apr 2024 | 2.3000 | 2.3300 | 2.2800 | 2.3000 | 2.3000 | 476,369 |
05 Apr 2024 | 2.3100 | 2.3100 | 2.2450 | 2.2900 | 2.2900 | 576,228 |
04 Apr 2024 | 2.3800 | 2.3800 | 2.3000 | 2.3200 | 2.3200 | 485,518 |
03 Apr 2024 | 2.3900 | 2.4100 | 2.3350 | 2.3800 | 2.3800 | 1,006,250 |
02 Apr 2024 | 2.3600 | 2.4600 | 2.3200 | 2.4300 | 2.4300 | 2,345,131 |
28 Mar 2024 | 2.2000 | 2.2200 | 2.1700 | 2.2000 | 2.2000 | 212,538 |
27 Mar 2024 | 2.2100 | 2.2400 | 2.1800 | 2.2000 | 2.2000 | 469,190 |
26 Mar 2024 | 2.1700 | 2.2300 | 2.1500 | 2.2100 | 2.2100 | 689,450 |
25 Mar 2024 | 2.2200 | 2.2300 | 2.1700 | 2.1700 | 2.1700 | 226,889 |
22 Mar 2024 | 2.1600 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 229,916 |
21 Mar 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 377,763 |
20 Mar 2024 | 2.1300 | 2.1550 | 2.0800 | 2.1400 | 2.1400 | 921,241 |
19 Mar 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1200 | 2.1200 | 491,138 |
18 Mar 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1500 | 2.1500 | 1,278,238 |
15 Mar 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 1,105,888 |
14 Mar 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 677,352 |
13 Mar 2024 | 2.2200 | 2.2400 | 2.1650 | 2.1800 | 2.1800 | 337,460 |
12 Mar 2024 | 2.1500 | 2.2400 | 2.1400 | 2.2300 | 2.2300 | 486,096 |
11 Mar 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 260,329 |
08 Mar 2024 | 2.1900 | 2.2200 | 2.1750 | 2.1900 | 2.1900 | 552,504 |
07 Mar 2024 | 2.1200 | 2.1800 | 2.1100 | 2.1700 | 2.1700 | 803,082 |
06 Mar 2024 | 2.0800 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 675,528 |
05 Mar 2024 | 1.9550 | 2.0750 | 1.9550 | 2.0700 | 2.0700 | 877,431 |
04 Mar 2024 | 2.0300 | 2.0300 | 1.9350 | 1.9400 | 1.9400 | 884,699 |
01 Mar 2024 | 2.0500 | 2.0500 | 1.9850 | 2.0400 | 2.0400 | 862,820 |
29 Feb 2024 | 2.0000 | 2.0600 | 1.9500 | 2.0500 | 2.0500 | 985,222 |
28 Feb 2024 | 1.9950 | 2.0200 | 1.9800 | 1.9850 | 1.9850 | 1,117,080 |
27 Feb 2024 | 1.9700 | 1.9950 | 1.9500 | 1.9800 | 1.9800 | 2,339,856 |
26 Feb 2024 | 1.9700 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 1,537,371 |
23 Feb 2024 | 2.2000 | 2.2000 | 1.8700 | 1.9500 | 1.9500 | 3,568,678 |
22 Feb 2024 | 2.2400 | 2.2400 | 2.1700 | 2.2300 | 2.2300 | 289,923 |
21 Feb 2024 | 2.2300 | 2.2300 | 2.1450 | 2.1900 | 2.1900 | 436,410 |
20 Feb 2024 | 2.1300 | 2.2600 | 2.1100 | 2.2200 | 2.2200 | 1,431,532 |
19 Feb 2024 | 2.1300 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 187,799 |
16 Feb 2024 | 2.1200 | 2.1300 | 2.0900 | 2.1300 | 2.1300 | 309,173 |
15 Feb 2024 | 2.0900 | 2.1050 | 2.0700 | 2.0900 | 2.0900 | 372,159 |
14 Feb 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 316,184 |
13 Feb 2024 | 2.1300 | 2.1600 | 2.1200 | 2.1300 | 2.1300 | 458,650 |
12 Feb 2024 | 2.1800 | 2.1800 | 2.1200 | 2.1300 | 2.1300 | 344,610 |
09 Feb 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1700 | 2.1700 | 765,638 |
08 Feb 2024 | 2.1100 | 2.1700 | 2.1000 | 2.1400 | 2.1400 | 679,511 |
07 Feb 2024 | 2.0200 | 2.1250 | 2.0200 | 2.1000 | 2.1000 | 850,723 |
06 Feb 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 258,221 |
05 Feb 2024 | 2.0200 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 515,489 |
02 Feb 2024 | 2.0000 | 2.0500 | 1.9850 | 2.0400 | 2.0400 | 436,606 |
01 Feb 2024 | 1.9950 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 279,761 |
31 Jan 2024 | 2.0100 | 2.0400 | 1.9800 | 2.0300 | 2.0300 | 534,338 |
30 Jan 2024 | 1.9400 | 2.0200 | 1.9400 | 2.0100 | 2.0100 | 534,137 |
29 Jan 2024 | 1.9500 | 1.9550 | 1.8950 | 1.9350 | 1.9350 | 436,267 |
25 Jan 2024 | 1.9350 | 1.9450 | 1.9200 | 1.9400 | 1.9400 | 265,136 |
24 Jan 2024 | 1.9350 | 1.9450 | 1.9150 | 1.9400 | 1.9400 | 199,863 |
23 Jan 2024 | 1.9250 | 1.9500 | 1.9100 | 1.9350 | 1.9350 | 382,951 |
22 Jan 2024 | 1.9100 | 1.9350 | 1.8950 | 1.9250 | 1.9250 | 303,637 |
19 Jan 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9150 | 1.9150 | 635,048 |
18 Jan 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 355,181 |
17 Jan 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 350,951 |
16 Jan 2024 | 1.9850 | 1.9850 | 1.9300 | 1.9700 | 1.9700 | 325,234 |
15 Jan 2024 | 1.9500 | 1.9900 | 1.9400 | 1.9800 | 1.9800 | 93,714 |
12 Jan 2024 | 1.9950 | 1.9950 | 1.9225 | 1.9500 | 1.9500 | 347,441 |
11 Jan 2024 | 2.0000 | 2.0000 | 1.9150 | 1.9550 | 1.9550 | 761,805 |
10 Jan 2024 | 1.9450 | 1.9900 | 1.8950 | 1.9800 | 1.9800 | 623,190 |
09 Jan 2024 | 1.9700 | 1.9700 | 1.9175 | 1.9300 | 1.9300 | 979,942 |
08 Jan 2024 | 1.9650 | 1.9750 | 1.9300 | 1.9600 | 1.9600 | 350,719 |
05 Jan 2024 | 2.0100 | 2.0400 | 1.9750 | 1.9750 | 1.9750 | 274,006 |
04 Jan 2024 | 2.0200 | 2.0400 | 1.9900 | 2.0000 | 2.0000 | 476,606 |
03 Jan 2024 | 2.0500 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 542,587 |
02 Jan 2024 | 2.0100 | 2.0800 | 2.0100 | 2.0700 | 2.0700 | 558,623 |
29 Dec 2023 | 1.9550 | 2.0400 | 1.9350 | 2.0300 | 2.0300 | 1,128,469 |
28 Dec 2023 | 1.9150 | 1.9650 | 1.8800 | 1.9600 | 1.9600 | 629,961 |
27 Dec 2023 | 1.8900 | 1.9900 | 1.8850 | 1.9050 | 1.9050 | 1,025,294 |
22 Dec 2023 | 1.7400 | 1.8600 | 1.7125 | 1.8600 | 1.8600 | 1,570,920 |
21 Dec 2023 | 1.7500 | 1.7500 | 1.7150 | 1.7350 | 1.7350 | 587,346 |
20 Dec 2023 | 1.7750 | 1.7850 | 1.7550 | 1.7600 | 1.7600 | 453,128 |
19 Dec 2023 | 1.7800 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 663,607 |
18 Dec 2023 | 1.8350 | 1.8350 | 1.7600 | 1.7600 | 1.7600 | 428,965 |
15 Dec 2023 | 1.7800 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 960,535 |
14 Dec 2023 | 1.8000 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 697,540 |
13 Dec 2023 | 1.8100 | 1.8100 | 1.7550 | 1.7700 | 1.7700 | 509,919 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |