Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.7703 | 2.7900 | 2.7700 | 2.7800 | 2.7800 | 9,117 |
09 May 2024 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 19,000 |
08 May 2024 | 2.7500 | 2.7900 | 2.5600 | 2.7700 | 2.7700 | 25,000 |
07 May 2024 | 2.7900 | 2.8200 | 2.7500 | 2.7500 | 2.7500 | 4,400 |
06 May 2024 | 2.7800 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | 1,800 |
03 May 2024 | 2.8500 | 2.8500 | 2.7800 | 2.7800 | 2.7800 | 3,500 |
02 May 2024 | 2.8200 | 2.8300 | 2.7700 | 2.8000 | 2.8000 | 11,400 |
01 May 2024 | 2.8400 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 2,000 |
30 Apr 2024 | 2.8300 | 2.8500 | 2.7800 | 2.8500 | 2.8500 | 1,000 |
29 Apr 2024 | 2.8500 | 2.8500 | 2.7700 | 2.8200 | 2.8200 | 8,600 |
26 Apr 2024 | 2.8100 | 2.8700 | 2.7900 | 2.8100 | 2.8100 | 8,800 |
25 Apr 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8000 | 2.8000 | 5,500 |
24 Apr 2024 | 2.7900 | 2.8300 | 2.7600 | 2.8100 | 2.8100 | 46,600 |
23 Apr 2024 | 2.7900 | 2.8100 | 2.7900 | 2.7900 | 2.7900 | 3,000 |
22 Apr 2024 | 2.7900 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 10,400 |
19 Apr 2024 | 2.8000 | 2.8500 | 2.7800 | 2.7800 | 2.7800 | 17,700 |
18 Apr 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8300 | 2.8300 | 4,900 |
17 Apr 2024 | 2.7900 | 2.8500 | 2.7900 | 2.8200 | 2.8200 | 23,600 |
16 Apr 2024 | 2.8000 | 2.8400 | 2.7600 | 2.8100 | 2.8100 | 23,300 |
15 Apr 2024 | 2.7600 | 2.8500 | 2.7600 | 2.8300 | 2.8300 | 22,500 |
12 Apr 2024 | 2.8500 | 2.9600 | 2.7300 | 2.8000 | 2.8000 | 202,000 |
11 Apr 2024 | 2.8900 | 2.8900 | 2.7800 | 2.8200 | 2.8200 | 8,400 |
10 Apr 2024 | 2.8300 | 2.8600 | 2.7700 | 2.8300 | 2.8300 | 37,800 |
09 Apr 2024 | 2.8900 | 2.9100 | 2.8200 | 2.8500 | 2.8500 | 118,500 |
08 Apr 2024 | 2.9000 | 2.9300 | 2.8300 | 2.8800 | 2.8800 | 12,000 |
05 Apr 2024 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | 2.8100 | 3,100 |
04 Apr 2024 | 2.9100 | 2.9100 | 2.8100 | 2.8400 | 2.8400 | 12,000 |
03 Apr 2024 | 2.9400 | 2.9500 | 2.8100 | 2.8100 | 2.8100 | 24,400 |
02 Apr 2024 | 2.9700 | 2.9900 | 2.8000 | 2.9100 | 2.9100 | 8,500 |
01 Apr 2024 | 3.1100 | 3.1200 | 2.9200 | 2.9700 | 2.9700 | 40,200 |
28 Mar 2024 | 2.8400 | 3.1000 | 2.7600 | 3.0500 | 3.0500 | 211,000 |
27 Mar 2024 | 2.7700 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 16,000 |
26 Mar 2024 | 2.7300 | 2.8000 | 2.7200 | 2.7600 | 2.7600 | 10,000 |
25 Mar 2024 | 2.7100 | 2.8000 | 2.7100 | 2.7400 | 2.7400 | 48,600 |
22 Mar 2024 | 2.6700 | 2.7200 | 2.6700 | 2.7100 | 2.7100 | 11,300 |
21 Mar 2024 | 2.7100 | 2.7300 | 2.6800 | 2.7200 | 2.7200 | 13,900 |
20 Mar 2024 | 2.7500 | 2.7500 | 2.6800 | 2.7100 | 2.7100 | 34,400 |
19 Mar 2024 | 2.7300 | 2.8400 | 2.6800 | 2.7400 | 2.7400 | 2,800 |
18 Mar 2024 | 2.6900 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 3,400 |
15 Mar 2024 | 2.7400 | 2.7400 | 2.6700 | 2.6900 | 2.6900 | 6,900 |
14 Mar 2024 | 2.8400 | 2.8400 | 2.6100 | 2.6700 | 2.6700 | 10,500 |
13 Mar 2024 | 2.7500 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 5,800 |
12 Mar 2024 | 2.6900 | 2.8300 | 2.6600 | 2.7200 | 2.7200 | 5,000 |
11 Mar 2024 | 2.7700 | 2.7900 | 2.6700 | 2.6900 | 2.6900 | 13,900 |
08 Mar 2024 | 2.7100 | 2.7600 | 2.6900 | 2.7000 | 2.7000 | 5,700 |
07 Mar 2024 | 2.7100 | 2.7600 | 2.7000 | 2.7000 | 2.7000 | 5,700 |
06 Mar 2024 | 2.7100 | 2.8300 | 2.7100 | 2.7300 | 2.7300 | 2,400 |
05 Mar 2024 | 2.7600 | 2.7900 | 2.7200 | 2.7400 | 2.7400 | 8,500 |
04 Mar 2024 | 2.8100 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 3,600 |
01 Mar 2024 | 2.8000 | 2.8100 | 2.7700 | 2.8100 | 2.8100 | 2,500 |
29 Feb 2024 | 2.8400 | 2.8400 | 2.7600 | 2.8000 | 2.8000 | 4,100 |
28 Feb 2024 | 2.7800 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 1,500 |
27 Feb 2024 | 2.7600 | 2.8100 | 2.7500 | 2.7800 | 2.7800 | 1,900 |
26 Feb 2024 | 2.7500 | 2.7800 | 2.7500 | 2.7800 | 2.7800 | 4,800 |
23 Feb 2024 | 2.8000 | 2.8500 | 2.7500 | 2.7600 | 2.7600 | 10,200 |
22 Feb 2024 | 2.8100 | 2.8400 | 2.7700 | 2.7700 | 2.7700 | 2,700 |
21 Feb 2024 | 2.8100 | 2.8100 | 2.7600 | 2.7600 | 2.7600 | 3,000 |
20 Feb 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 4,700 |
16 Feb 2024 | 2.8500 | 2.8500 | 2.7500 | 2.8200 | 2.8200 | 18,300 |
15 Feb 2024 | 2.7800 | 2.8500 | 2.7800 | 2.8200 | 2.8200 | 6,300 |
14 Feb 2024 | 2.8100 | 2.8500 | 2.7600 | 2.7600 | 2.7600 | 7,600 |
13 Feb 2024 | 2.8500 | 2.8500 | 2.7500 | 2.8400 | 2.8400 | 13,500 |
12 Feb 2024 | 2.9100 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 17,700 |
09 Feb 2024 | 2.7600 | 2.8600 | 2.7300 | 2.7500 | 2.7500 | 3,600 |
08 Feb 2024 | 2.7300 | 2.7500 | 2.7000 | 2.7500 | 2.7500 | 1,800 |
07 Feb 2024 | 2.8400 | 2.8400 | 2.7100 | 2.7300 | 2.7300 | 4,300 |
06 Feb 2024 | 2.6300 | 2.8500 | 2.6300 | 2.7900 | 2.7900 | 16,200 |
05 Feb 2024 | 2.8000 | 2.8900 | 2.7400 | 2.7700 | 2.7700 | 3,100 |
02 Feb 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
01 Feb 2024 | 2.6600 | 2.7000 | 2.6200 | 2.6700 | 2.6700 | 23,200 |
31 Jan 2024 | 2.7700 | 2.8500 | 2.6100 | 2.6900 | 2.6900 | 28,000 |
30 Jan 2024 | 2.7300 | 2.8100 | 2.7300 | 2.7700 | 2.7700 | 1,700 |
29 Jan 2024 | 2.7200 | 2.8500 | 2.7200 | 2.7200 | 2.7200 | 2,800 |
26 Jan 2024 | 2.8700 | 2.8700 | 2.7600 | 2.7600 | 2.7600 | 6,300 |
25 Jan 2024 | 2.7700 | 2.8100 | 2.7700 | 2.7700 | 2.7700 | 2,800 |
24 Jan 2024 | 2.7700 | 2.8100 | 2.7400 | 2.7400 | 2.7400 | 4,200 |
23 Jan 2024 | 2.8500 | 2.8600 | 2.7800 | 2.8100 | 2.8100 | 8,500 |
22 Jan 2024 | 2.8300 | 2.8900 | 2.8300 | 2.8600 | 2.8600 | 7,800 |
19 Jan 2024 | 2.7500 | 2.8400 | 2.7300 | 2.7800 | 2.7800 | 19,700 |
18 Jan 2024 | 2.6800 | 2.7700 | 2.6800 | 2.7300 | 2.7300 | 18,700 |
17 Jan 2024 | 2.6500 | 2.6900 | 2.6500 | 2.6900 | 2.6900 | 9,400 |
16 Jan 2024 | 2.7500 | 2.7700 | 2.6500 | 2.6500 | 2.6500 | 21,400 |
12 Jan 2024 | 2.6100 | 2.7600 | 2.5600 | 2.7000 | 2.7000 | 25,700 |
11 Jan 2024 | 2.6000 | 2.6800 | 2.5600 | 2.6000 | 2.6000 | 16,600 |
10 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1,000 |
09 Jan 2024 | 2.6300 | 2.6900 | 2.5900 | 2.5900 | 2.5900 | 12,700 |
08 Jan 2024 | 2.6900 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 10,400 |
05 Jan 2024 | 2.6800 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 26,200 |
04 Jan 2024 | 2.6500 | 2.6500 | 2.5900 | 2.6300 | 2.6300 | 6,400 |
03 Jan 2024 | 2.6900 | 2.7000 | 2.6400 | 2.6400 | 2.6400 | 6,700 |
02 Jan 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 14,100 |
29 Dec 2023 | 2.6700 | 2.6900 | 2.6400 | 2.6400 | 2.6400 | 3,400 |
28 Dec 2023 | 2.6700 | 2.6800 | 2.6300 | 2.6400 | 2.6400 | 9,200 |
27 Dec 2023 | 2.6700 | 2.6900 | 2.6700 | 2.6900 | 2.6900 | 800 |
26 Dec 2023 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | 2.6500 | 3,900 |
22 Dec 2023 | 2.6100 | 2.7000 | 2.6100 | 2.6700 | 2.6700 | 7,400 |
21 Dec 2023 | 2.5400 | 2.5900 | 2.5300 | 2.5900 | 2.5900 | 13,200 |
20 Dec 2023 | 2.5900 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 13,400 |
19 Dec 2023 | 2.5800 | 2.5900 | 2.4600 | 2.5600 | 2.5600 | 33,600 |
18 Dec 2023 | 2.7000 | 2.7300 | 2.5500 | 2.5700 | 2.5700 | 61,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |