Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2.1600 | 2.1800 | 2.0800 | 2.1800 | 2.1800 | 5,100 |
27 Mar 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 400 |
26 Mar 2024 | 2.1000 | 2.2300 | 2.1000 | 2.2300 | 2.2300 | 600 |
25 Mar 2024 | 2.2300 | 2.2300 | 2.1000 | 2.1000 | 2.1000 | 900 |
22 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 700 |
21 Mar 2024 | 2.2630 | 2.2630 | 2.2500 | 2.2550 | 2.2550 | 1,000 |
20 Mar 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 300 |
19 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 400 |
18 Mar 2024 | 2.3200 | 2.3400 | 2.2400 | 2.2700 | 2.2700 | 2,200 |
15 Mar 2024 | 2.2500 | 2.3400 | 2.2500 | 2.3400 | 2.3400 | 1,800 |
14 Mar 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 500 |
13 Mar 2024 | 2.3300 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 700 |
12 Mar 2024 | 2.3500 | 2.3700 | 2.2260 | 2.2900 | 2.2900 | 3,700 |
11 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 500 |
08 Mar 2024 | 2.2610 | 2.4100 | 2.2500 | 2.4100 | 2.4100 | 4,300 |
07 Mar 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 1,300 |
06 Mar 2024 | 2.2130 | 2.2130 | 2.1500 | 2.1500 | 2.1500 | 2,600 |
05 Mar 2024 | 2.4100 | 2.4100 | 2.2100 | 2.2500 | 2.2500 | 2,600 |
04 Mar 2024 | 2.6400 | 2.6500 | 2.4100 | 2.4100 | 2.4100 | 5,900 |
01 Mar 2024 | 2.6800 | 2.6900 | 2.6200 | 2.6900 | 2.6900 | 4,600 |
29 Feb 2024 | 2.6500 | 2.6900 | 2.5620 | 2.6900 | 2.6900 | 1,600 |
28 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 400 |
27 Feb 2024 | 3.0800 | 3.0800 | 2.7590 | 2.8400 | 2.8400 | 3,100 |
26 Feb 2024 | 2.7930 | 2.8800 | 2.7200 | 2.8800 | 2.8800 | 1,400 |
23 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 200 |
22 Feb 2024 | 2.8990 | 2.9000 | 2.8990 | 2.9000 | 2.9000 | 1,400 |
21 Feb 2024 | 2.9700 | 2.9900 | 2.7800 | 2.9900 | 2.9900 | 16,100 |
20 Feb 2024 | 3.1200 | 3.1500 | 2.9110 | 3.0500 | 3.0500 | 3,700 |
16 Feb 2024 | 2.8800 | 3.1550 | 2.8800 | 3.0000 | 3.0000 | 16,800 |
15 Feb 2024 | 2.7400 | 2.8800 | 2.4430 | 2.8800 | 2.8800 | 8,100 |
14 Feb 2024 | 2.7380 | 2.8500 | 2.7350 | 2.7450 | 2.7450 | 3,800 |
13 Feb 2024 | 2.7600 | 2.8600 | 2.7200 | 2.8600 | 2.8600 | 4,800 |
12 Feb 2024 | 2.9900 | 3.0800 | 2.8600 | 2.8700 | 2.8700 | 8,200 |
09 Feb 2024 | 2.7650 | 2.9700 | 2.6200 | 2.8900 | 2.8900 | 8,600 |
08 Feb 2024 | 2.5560 | 2.8900 | 2.4950 | 2.8100 | 2.8100 | 10,400 |
07 Feb 2024 | 2.7100 | 2.7300 | 2.4400 | 2.6300 | 2.6300 | 2,600 |
06 Feb 2024 | 2.8300 | 2.8300 | 2.5200 | 2.7900 | 2.7900 | 15,800 |
05 Feb 2024 | 2.5900 | 2.9000 | 2.4100 | 2.8200 | 2.8200 | 27,400 |
02 Feb 2024 | 1.9500 | 2.4900 | 1.9250 | 2.3900 | 2.3900 | 23,900 |
01 Feb 2024 | 1.8200 | 1.9400 | 1.6700 | 1.9400 | 1.9400 | 90,500 |
31 Jan 2024 | 1.6800 | 1.9670 | 1.6800 | 1.8400 | 1.8400 | 30,600 |
30 Jan 2024 | 2.1400 | 2.2500 | 1.5900 | 1.6700 | 1.6700 | 44,700 |
29 Jan 2024 | 2.3700 | 2.3700 | 2.0000 | 2.0000 | 2.0000 | 12,900 |
26 Jan 2024 | 2.0930 | 2.2200 | 2.0930 | 2.1500 | 2.1500 | 23,800 |
25 Jan 2024 | 2.2500 | 2.2500 | 2.0000 | 2.0500 | 2.0500 | 12,500 |
24 Jan 2024 | 2.4900 | 2.4900 | 2.1900 | 2.2700 | 2.2700 | 10,900 |
23 Jan 2024 | 2.5100 | 2.5100 | 2.2700 | 2.3990 | 2.3990 | 16,900 |
22 Jan 2024 | 2.4500 | 2.6000 | 2.4300 | 2.4400 | 2.4400 | 10,400 |
19 Jan 2024 | 2.5500 | 2.7200 | 2.4500 | 2.4500 | 2.4500 | 6,500 |
18 Jan 2024 | 2.6300 | 2.6590 | 2.5400 | 2.5400 | 2.5400 | 3,200 |
17 Jan 2024 | 2.5900 | 2.7600 | 2.5050 | 2.7300 | 2.7300 | 3,600 |
16 Jan 2024 | 2.7900 | 2.7900 | 2.6700 | 2.6900 | 2.6900 | 4,100 |
12 Jan 2024 | 2.8500 | 2.8900 | 2.7340 | 2.7900 | 2.7900 | 21,500 |
11 Jan 2024 | 2.5900 | 2.9320 | 2.5170 | 2.7700 | 2.7700 | 8,700 |
10 Jan 2024 | 2.7000 | 2.7400 | 2.6600 | 2.6600 | 2.6600 | 8,500 |
09 Jan 2024 | 2.7000 | 2.7800 | 2.6600 | 2.7250 | 2.7250 | 67,200 |
08 Jan 2024 | 2.6400 | 2.9900 | 2.5000 | 2.7500 | 2.7500 | 92,400 |
05 Jan 2024 | 3.1200 | 3.2700 | 2.3600 | 2.4200 | 2.4200 | 89,100 |
04 Jan 2024 | 3.6500 | 3.6900 | 3.0680 | 3.1200 | 3.1200 | 40,000 |
03 Jan 2024 | 3.9800 | 3.9800 | 3.5900 | 3.6300 | 3.6300 | 16,500 |
02 Jan 2024 | 3.9100 | 4.5000 | 3.5390 | 3.9610 | 3.9610 | 88,100 |
29 Dec 2023 | 3.0600 | 4.0000 | 3.0600 | 3.6800 | 3.6800 | 113,100 |
28 Dec 2023 | 2.8600 | 3.4100 | 2.7100 | 2.8500 | 2.8500 | 62,500 |
27 Dec 2023 | 3.0000 | 3.0100 | 2.7400 | 2.7500 | 2.7500 | 18,600 |
26 Dec 2023 | 3.3000 | 3.3500 | 2.7300 | 2.9700 | 2.9700 | 36,200 |
22 Dec 2023 | 3.5100 | 3.6000 | 3.1100 | 3.3400 | 3.3400 | 41,400 |
21 Dec 2023 | 4.1350 | 4.1350 | 3.9600 | 3.9600 | 3.9600 | 2,300 |
20 Dec 2023 | 4.1000 | 4.2100 | 3.9500 | 3.9500 | 3.9500 | 5,200 |
19 Dec 2023 | 4.2000 | 4.2100 | 4.0600 | 4.0600 | 4.0600 | 1,400 |
18 Dec 2023 | 4.2500 | 4.2520 | 4.2500 | 4.2500 | 4.2500 | 1,400 |
15 Dec 2023 | 4.2500 | 4.4180 | 4.2000 | 4.2000 | 4.2000 | 4,900 |
14 Dec 2023 | 4.9200 | 4.9200 | 4.0300 | 4.2500 | 4.2500 | 12,000 |
13 Dec 2023 | 4.4900 | 4.7590 | 4.4900 | 4.5200 | 4.5200 | 10,600 |
12 Dec 2023 | 4.5700 | 4.6000 | 4.5700 | 4.5700 | 4.5700 | 1,600 |
11 Dec 2023 | 4.5500 | 4.5600 | 4.5500 | 4.5600 | 4.5600 | 900 |
08 Dec 2023 | 4.6500 | 4.6500 | 4.5600 | 4.5600 | 4.5600 | 1,600 |
07 Dec 2023 | 4.5800 | 4.6350 | 4.5600 | 4.5600 | 4.5600 | 10,500 |
06 Dec 2023 | 4.6000 | 4.6000 | 4.5600 | 4.5600 | 4.5600 | 3,600 |
05 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 500 |
04 Dec 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1,300 |
01 Dec 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 600 |
30 Nov 2023 | 4.5600 | 4.6500 | 4.5500 | 4.5500 | 4.5500 | 1,700 |
29 Nov 2023 | 4.6670 | 4.7400 | 4.6670 | 4.7400 | 4.7400 | 1,400 |
28 Nov 2023 | 4.9500 | 4.9500 | 4.6500 | 4.6500 | 4.6500 | 8,000 |
27 Nov 2023 | 4.9200 | 4.9200 | 4.8100 | 4.8100 | 4.8100 | 1,900 |
24 Nov 2023 | 4.8700 | 4.9150 | 4.8600 | 4.8600 | 4.8600 | 1,800 |
22 Nov 2023 | 5.2800 | 5.2800 | 4.8800 | 4.8800 | 4.8800 | 7,400 |
21 Nov 2023 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | 4.9000 | 2,100 |
20 Nov 2023 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 900 |
17 Nov 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 500 |
16 Nov 2023 | 4.9000 | 4.9200 | 4.8700 | 4.8710 | 4.8710 | 4,100 |
15 Nov 2023 | 4.9500 | 4.9900 | 4.8900 | 4.8900 | 4.8900 | 9,200 |
14 Nov 2023 | 4.9200 | 4.9400 | 4.8900 | 4.8900 | 4.8900 | 17,300 |
13 Nov 2023 | 4.9000 | 4.9500 | 4.8600 | 4.8600 | 4.8600 | 1,600 |
10 Nov 2023 | 4.9400 | 4.9400 | 4.8000 | 4.8000 | 4.8000 | 4,200 |
09 Nov 2023 | 4.9600 | 4.9600 | 4.8800 | 4.8800 | 4.8800 | 4,200 |
08 Nov 2023 | 4.9500 | 4.9800 | 4.8800 | 4.8800 | 4.8800 | 11,100 |
07 Nov 2023 | 5.0800 | 5.0800 | 4.9300 | 4.9500 | 4.9500 | 3,900 |
06 Nov 2023 | 4.8900 | 5.0950 | 4.8900 | 4.9200 | 4.9200 | 6,300 |
03 Nov 2023 | 4.8200 | 4.9000 | 4.7100 | 4.8900 | 4.8900 | 5,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |