Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.6400 | 2.6800 | 2.6000 | 2.6400 | 2.6400 | 1,599,800 |
06 May 2024 | 2.7400 | 2.7900 | 2.6400 | 2.6500 | 2.6500 | 2,275,500 |
03 May 2024 | 2.7000 | 2.7650 | 2.6400 | 2.6800 | 2.6800 | 2,528,500 |
02 May 2024 | 2.7500 | 2.8850 | 2.6300 | 2.6600 | 2.6600 | 4,152,100 |
01 May 2024 | 2.9100 | 2.9100 | 2.6600 | 2.7100 | 2.7100 | 6,742,100 |
30 Apr 2024 | 2.5300 | 2.9800 | 2.4900 | 2.9400 | 2.9400 | 10,845,700 |
29 Apr 2024 | 2.5900 | 2.6700 | 2.5100 | 2.5500 | 2.5500 | 2,575,400 |
26 Apr 2024 | 2.5100 | 2.6500 | 2.5050 | 2.5900 | 2.5900 | 2,348,800 |
25 Apr 2024 | 2.4500 | 2.5300 | 2.4200 | 2.5000 | 2.5000 | 1,409,700 |
24 Apr 2024 | 2.4600 | 2.5500 | 2.4300 | 2.4800 | 2.4800 | 2,520,300 |
23 Apr 2024 | 2.3500 | 2.5000 | 2.3300 | 2.4700 | 2.4700 | 2,332,300 |
22 Apr 2024 | 2.3300 | 2.3750 | 2.1700 | 2.3600 | 2.3600 | 5,984,100 |
19 Apr 2024 | 2.3700 | 2.4500 | 2.3400 | 2.3700 | 2.3700 | 3,866,900 |
18 Apr 2024 | 2.4100 | 2.4600 | 2.3800 | 2.4100 | 2.4100 | 3,944,500 |
17 Apr 2024 | 2.4300 | 2.5000 | 2.3430 | 2.4200 | 2.4200 | 3,068,600 |
16 Apr 2024 | 2.3900 | 2.5000 | 2.3540 | 2.4400 | 2.4400 | 2,245,900 |
15 Apr 2024 | 2.4900 | 2.5800 | 2.3900 | 2.4400 | 2.4400 | 3,864,400 |
12 Apr 2024 | 2.5100 | 2.6300 | 2.4900 | 2.5100 | 2.5100 | 2,661,600 |
11 Apr 2024 | 2.6000 | 2.6450 | 2.4800 | 2.5400 | 2.5400 | 2,564,800 |
10 Apr 2024 | 2.6200 | 2.7390 | 2.5800 | 2.6100 | 2.6100 | 2,714,000 |
09 Apr 2024 | 2.5700 | 2.6900 | 2.5200 | 2.6700 | 2.6700 | 4,931,400 |
08 Apr 2024 | 2.7100 | 2.8700 | 2.6700 | 2.7000 | 2.7000 | 3,586,100 |
05 Apr 2024 | 2.7400 | 2.8100 | 2.5900 | 2.6800 | 2.6800 | 3,692,000 |
04 Apr 2024 | 2.9900 | 2.9900 | 2.7300 | 2.7500 | 2.7500 | 9,959,500 |
03 Apr 2024 | 2.6400 | 2.8990 | 2.6100 | 2.8800 | 2.8800 | 7,049,000 |
02 Apr 2024 | 2.6500 | 2.7090 | 2.5950 | 2.6500 | 2.6500 | 3,552,500 |
01 Apr 2024 | 2.6000 | 2.6800 | 2.5700 | 2.6400 | 2.6400 | 3,241,300 |
28 Mar 2024 | 2.7400 | 2.7700 | 2.6100 | 2.6100 | 2.6100 | 4,984,400 |
27 Mar 2024 | 2.7000 | 2.7200 | 2.5400 | 2.7000 | 2.7000 | 6,047,000 |
26 Mar 2024 | 2.4700 | 2.7300 | 2.4500 | 2.6400 | 2.6400 | 6,340,000 |
25 Mar 2024 | 2.6000 | 2.6800 | 2.4550 | 2.4900 | 2.4900 | 6,338,000 |
22 Mar 2024 | 2.4000 | 2.6400 | 2.3900 | 2.6100 | 2.6100 | 7,949,000 |
21 Mar 2024 | 2.3600 | 2.4400 | 2.3200 | 2.3900 | 2.3900 | 3,177,100 |
20 Mar 2024 | 2.3100 | 2.4000 | 2.2800 | 2.3600 | 2.3600 | 3,279,500 |
19 Mar 2024 | 2.2000 | 2.3100 | 2.1200 | 2.2900 | 2.2900 | 2,344,000 |
18 Mar 2024 | 2.1500 | 2.2400 | 2.0800 | 2.2300 | 2.2300 | 3,803,900 |
15 Mar 2024 | 2.0000 | 2.1050 | 1.9900 | 2.1000 | 2.1000 | 3,025,200 |
14 Mar 2024 | 2.0200 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 1,375,000 |
13 Mar 2024 | 1.9600 | 2.0300 | 1.9600 | 2.0200 | 2.0200 | 1,364,600 |
12 Mar 2024 | 1.9700 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 1,590,000 |
11 Mar 2024 | 1.9900 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 1,470,700 |
08 Mar 2024 | 1.9800 | 2.0700 | 1.9650 | 1.9900 | 1.9900 | 1,733,600 |
07 Mar 2024 | 1.9600 | 1.9900 | 1.9100 | 1.9700 | 1.9700 | 1,283,100 |
06 Mar 2024 | 1.9700 | 2.0000 | 1.9300 | 1.9600 | 1.9600 | 1,600,700 |
05 Mar 2024 | 1.9200 | 1.9700 | 1.8900 | 1.9700 | 1.9700 | 2,274,200 |
04 Mar 2024 | 2.0100 | 2.0300 | 1.9300 | 1.9300 | 1.9300 | 2,548,800 |
01 Mar 2024 | 2.0500 | 2.0950 | 2.0100 | 2.0200 | 2.0200 | 1,634,200 |
29 Feb 2024 | 2.1500 | 2.2000 | 1.9700 | 2.0800 | 2.0800 | 4,681,700 |
28 Feb 2024 | 2.3100 | 2.3200 | 2.2500 | 2.2600 | 2.2600 | 1,667,900 |
27 Feb 2024 | 2.2600 | 2.3100 | 2.2400 | 2.3000 | 2.3000 | 2,089,700 |
26 Feb 2024 | 2.2500 | 2.2990 | 2.2100 | 2.2400 | 2.2400 | 1,590,400 |
23 Feb 2024 | 2.2500 | 2.2600 | 2.1700 | 2.2300 | 2.2300 | 1,265,900 |
22 Feb 2024 | 2.1700 | 2.2600 | 2.1550 | 2.2200 | 2.2200 | 997,200 |
21 Feb 2024 | 2.2100 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 1,957,200 |
20 Feb 2024 | 2.2700 | 2.2700 | 2.1800 | 2.2100 | 2.2100 | 2,069,500 |
16 Feb 2024 | 2.1800 | 2.2900 | 2.1700 | 2.2700 | 2.2700 | 2,849,100 |
15 Feb 2024 | 2.1200 | 2.2300 | 2.1200 | 2.2000 | 2.2000 | 2,312,900 |
14 Feb 2024 | 2.1300 | 2.1550 | 2.0600 | 2.1100 | 2.1100 | 2,472,700 |
13 Feb 2024 | 2.1200 | 2.1450 | 2.0800 | 2.1100 | 2.1100 | 3,101,600 |
12 Feb 2024 | 2.2300 | 2.2550 | 2.1600 | 2.1700 | 2.1700 | 1,522,300 |
09 Feb 2024 | 2.1700 | 2.2600 | 2.1650 | 2.2100 | 2.2100 | 2,230,100 |
08 Feb 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 2,288,900 |
07 Feb 2024 | 2.1900 | 2.2500 | 2.1300 | 2.1400 | 2.1400 | 2,532,000 |
06 Feb 2024 | 2.0400 | 2.1800 | 2.0300 | 2.1600 | 2.1600 | 2,922,400 |
05 Feb 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 1,461,700 |
02 Feb 2024 | 2.1400 | 2.1600 | 2.0500 | 2.0900 | 2.0900 | 1,622,000 |
01 Feb 2024 | 2.0200 | 2.1850 | 2.0100 | 2.1600 | 2.1600 | 3,843,300 |
31 Jan 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0000 | 2.0000 | 2,249,100 |
30 Jan 2024 | 2.0400 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 1,996,600 |
29 Jan 2024 | 1.9600 | 2.0600 | 1.9300 | 2.0600 | 2.0600 | 1,954,600 |
26 Jan 2024 | 2.0200 | 2.0450 | 1.9600 | 1.9600 | 1.9600 | 1,833,400 |
25 Jan 2024 | 2.0300 | 2.0330 | 1.9800 | 2.0300 | 2.0300 | 1,824,500 |
24 Jan 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0100 | 2.0100 | 2,355,100 |
23 Jan 2024 | 2.0600 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 1,802,200 |
22 Jan 2024 | 2.0100 | 2.0700 | 1.9800 | 2.0600 | 2.0600 | 2,262,300 |
19 Jan 2024 | 1.9600 | 2.0300 | 1.9350 | 2.0000 | 2.0000 | 2,137,600 |
18 Jan 2024 | 2.0300 | 2.0300 | 1.9340 | 1.9600 | 1.9600 | 1,899,000 |
17 Jan 2024 | 2.0000 | 2.0700 | 1.9600 | 2.0100 | 2.0100 | 2,361,700 |
16 Jan 2024 | 2.0100 | 2.1300 | 1.9750 | 2.0400 | 2.0400 | 4,310,700 |
12 Jan 2024 | 2.0100 | 2.0600 | 1.9700 | 1.9900 | 1.9900 | 1,782,000 |
11 Jan 2024 | 2.0100 | 2.0310 | 1.9700 | 2.0100 | 2.0100 | 1,801,200 |
10 Jan 2024 | 2.0800 | 2.0800 | 2.0100 | 2.0400 | 2.0400 | 1,765,400 |
09 Jan 2024 | 2.2700 | 2.2700 | 2.0600 | 2.0800 | 2.0800 | 2,965,800 |
08 Jan 2024 | 2.2000 | 2.2500 | 2.1400 | 2.1900 | 2.1900 | 2,771,200 |
05 Jan 2024 | 2.1300 | 2.2000 | 2.0800 | 2.1800 | 2.1800 | 2,122,700 |
04 Jan 2024 | 2.1400 | 2.1650 | 2.0700 | 2.1300 | 2.1300 | 1,846,500 |
03 Jan 2024 | 2.1200 | 2.2200 | 2.0700 | 2.1400 | 2.1400 | 5,026,200 |
02 Jan 2024 | 2.0600 | 2.1800 | 2.0500 | 2.1100 | 2.1100 | 2,763,100 |
29 Dec 2023 | 2.1000 | 2.1500 | 2.0300 | 2.0900 | 2.0900 | 2,422,300 |
28 Dec 2023 | 2.0300 | 2.1700 | 2.0000 | 2.1000 | 2.1000 | 2,996,200 |
27 Dec 2023 | 2.0400 | 2.0900 | 2.0200 | 2.0300 | 2.0300 | 1,878,900 |
26 Dec 2023 | 2.0000 | 2.0800 | 1.9710 | 2.0500 | 2.0500 | 1,829,500 |
22 Dec 2023 | 1.9100 | 2.0700 | 1.8900 | 1.9900 | 1.9900 | 3,053,000 |
21 Dec 2023 | 1.8700 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 1,625,600 |
20 Dec 2023 | 1.8900 | 2.0200 | 1.8600 | 1.8600 | 1.8600 | 2,782,300 |
19 Dec 2023 | 1.8900 | 1.9600 | 1.8700 | 1.9100 | 1.9100 | 1,298,600 |
18 Dec 2023 | 1.9300 | 1.9500 | 1.8650 | 1.8800 | 1.8800 | 1,271,100 |
15 Dec 2023 | 1.9800 | 1.9900 | 1.9000 | 1.9300 | 1.9300 | 2,001,400 |
14 Dec 2023 | 1.9700 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 1,960,500 |
13 Dec 2023 | 1.8800 | 1.9700 | 1.8500 | 1.9600 | 1.9600 | 1,833,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |