Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2.3500 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 10,800 |
17 Apr 2024 | 2.4000 | 2.5700 | 2.3400 | 2.4100 | 2.4100 | 16,300 |
16 Apr 2024 | 2.3400 | 2.5900 | 2.3400 | 2.5900 | 2.5900 | 6,500 |
15 Apr 2024 | 2.4200 | 2.5610 | 2.4000 | 2.4200 | 2.4200 | 8,100 |
12 Apr 2024 | 2.5200 | 2.5900 | 2.4800 | 2.4800 | 2.4800 | 12,100 |
11 Apr 2024 | 2.5260 | 2.5400 | 2.4600 | 2.4800 | 2.4800 | 3,000 |
10 Apr 2024 | 2.5000 | 2.5300 | 2.3700 | 2.5200 | 2.5200 | 14,500 |
09 Apr 2024 | 2.5540 | 2.6000 | 2.4980 | 2.6000 | 2.6000 | 17,700 |
08 Apr 2024 | 2.3800 | 3.1500 | 2.3800 | 2.6000 | 2.6000 | 54,700 |
05 Apr 2024 | 2.4200 | 2.5450 | 2.3500 | 2.5330 | 2.5330 | 2,600 |
04 Apr 2024 | 2.4300 | 2.5100 | 2.4050 | 2.5000 | 2.5000 | 4,800 |
03 Apr 2024 | 2.5300 | 2.5700 | 2.3600 | 2.5700 | 2.5700 | 12,600 |
02 Apr 2024 | 2.5200 | 2.7100 | 2.4220 | 2.5200 | 2.5200 | 19,700 |
01 Apr 2024 | 2.8100 | 2.8780 | 2.6000 | 2.6800 | 2.6800 | 23,000 |
28 Mar 2024 | 2.3780 | 2.9000 | 2.3780 | 2.8800 | 2.8800 | 57,700 |
27 Mar 2024 | 2.3600 | 2.3900 | 2.3100 | 2.3800 | 2.3800 | 5,200 |
26 Mar 2024 | 2.4000 | 2.4400 | 2.3600 | 2.4400 | 2.4400 | 1,000 |
25 Mar 2024 | 2.3700 | 2.4000 | 2.3700 | 2.4000 | 2.4000 | 3,300 |
22 Mar 2024 | 2.3600 | 2.3850 | 2.3600 | 2.3730 | 2.3730 | 1,800 |
21 Mar 2024 | 2.3870 | 2.4890 | 2.2500 | 2.4100 | 2.4100 | 11,500 |
20 Mar 2024 | 2.3900 | 2.5140 | 2.3900 | 2.5000 | 2.5000 | 1,800 |
19 Mar 2024 | 2.4100 | 2.5200 | 2.3810 | 2.4300 | 2.4300 | 4,400 |
18 Mar 2024 | 2.3610 | 2.6030 | 2.3610 | 2.3900 | 2.3900 | 7,600 |
15 Mar 2024 | 2.3900 | 2.5630 | 2.3600 | 2.5250 | 2.5250 | 2,400 |
14 Mar 2024 | 2.4400 | 2.5300 | 2.4400 | 2.5200 | 2.5200 | 5,600 |
13 Mar 2024 | 2.4500 | 2.6100 | 2.4400 | 2.5000 | 2.5000 | 3,200 |
12 Mar 2024 | 2.4300 | 2.6000 | 2.4000 | 2.6000 | 2.6000 | 16,100 |
11 Mar 2024 | 2.6700 | 2.6700 | 2.4400 | 2.4450 | 2.4450 | 74,700 |
08 Mar 2024 | 2.5750 | 2.7000 | 2.5700 | 2.7000 | 2.7000 | 8,300 |
07 Mar 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 1,100 |
06 Mar 2024 | 2.5900 | 2.6400 | 2.5600 | 2.6150 | 2.6150 | 16,200 |
05 Mar 2024 | 2.4300 | 2.5950 | 2.4300 | 2.5700 | 2.5700 | 1,000 |
04 Mar 2024 | 2.3900 | 2.6300 | 2.3900 | 2.6300 | 2.6300 | 6,000 |
01 Mar 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 2,000 |
29 Feb 2024 | 2.5000 | 2.6300 | 2.3400 | 2.6200 | 2.6200 | 14,000 |
28 Feb 2024 | 2.5850 | 2.6400 | 2.5600 | 2.6400 | 2.6400 | 1,500 |
27 Feb 2024 | 2.6000 | 2.6870 | 2.5500 | 2.6870 | 2.6870 | 2,700 |
26 Feb 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5400 | 2.5400 | 3,900 |
23 Feb 2024 | 2.5600 | 2.6650 | 2.5600 | 2.6600 | 2.6600 | 3,600 |
22 Feb 2024 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 2,000 |
21 Feb 2024 | 2.5300 | 2.5300 | 2.3990 | 2.5300 | 2.5300 | 700 |
20 Feb 2024 | 2.5320 | 2.5900 | 2.5320 | 2.5900 | 2.5900 | 800 |
16 Feb 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5400 | 2.5400 | 6,200 |
15 Feb 2024 | 2.5500 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 25,700 |
14 Feb 2024 | 2.4400 | 2.5500 | 2.4000 | 2.5500 | 2.5500 | 9,200 |
13 Feb 2024 | 2.5000 | 2.5300 | 2.3950 | 2.4800 | 2.4800 | 3,300 |
12 Feb 2024 | 2.4800 | 2.5900 | 2.4700 | 2.5800 | 2.5800 | 6,200 |
09 Feb 2024 | 2.4500 | 2.5450 | 2.4500 | 2.5000 | 2.5000 | 3,100 |
08 Feb 2024 | 2.5600 | 2.6350 | 2.3900 | 2.4700 | 2.4700 | 3,100 |
07 Feb 2024 | 2.4300 | 2.6080 | 2.4300 | 2.6000 | 2.6000 | 6,800 |
06 Feb 2024 | 2.6200 | 2.6200 | 2.4980 | 2.5900 | 2.5900 | 7,900 |
05 Feb 2024 | 2.5550 | 2.6900 | 2.5050 | 2.6900 | 2.6900 | 5,500 |
02 Feb 2024 | 2.5200 | 2.5200 | 2.3200 | 2.5000 | 2.5000 | 7,500 |
01 Feb 2024 | 2.6250 | 2.6500 | 2.6200 | 2.6400 | 2.6400 | 8,500 |
31 Jan 2024 | 2.7390 | 2.7390 | 2.6200 | 2.6800 | 2.6800 | 2,800 |
30 Jan 2024 | 2.7500 | 2.8870 | 2.7000 | 2.7500 | 2.7500 | 4,400 |
29 Jan 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 400 |
26 Jan 2024 | 2.7600 | 2.7600 | 2.6800 | 2.7000 | 2.7000 | 37,200 |
25 Jan 2024 | 2.7300 | 2.8000 | 2.6870 | 2.8000 | 2.8000 | 2,300 |
24 Jan 2024 | 2.7800 | 2.8100 | 2.5830 | 2.5830 | 2.5830 | 47,200 |
23 Jan 2024 | 2.6300 | 2.6300 | 2.6200 | 2.6200 | 2.6200 | 2,700 |
22 Jan 2024 | 2.6000 | 2.6550 | 2.6000 | 2.6550 | 2.6550 | 1,000 |
19 Jan 2024 | 2.6200 | 2.6800 | 2.4880 | 2.6100 | 2.6100 | 3,500 |
18 Jan 2024 | 2.6200 | 2.7250 | 2.6100 | 2.6100 | 2.6100 | 3,800 |
17 Jan 2024 | 2.6300 | 2.7700 | 2.6000 | 2.7700 | 2.7700 | 7,600 |
16 Jan 2024 | 2.6500 | 2.7900 | 2.6400 | 2.7900 | 2.7900 | 5,100 |
12 Jan 2024 | 2.7900 | 2.8000 | 2.7350 | 2.8000 | 2.8000 | 3,900 |
11 Jan 2024 | 2.7100 | 2.7900 | 2.6900 | 2.7900 | 2.7900 | 4,000 |
10 Jan 2024 | 2.7000 | 2.7800 | 2.6900 | 2.7400 | 2.7400 | 6,100 |
09 Jan 2024 | 2.9500 | 2.9500 | 2.7800 | 2.7900 | 2.7900 | 9,100 |
08 Jan 2024 | 2.9500 | 2.9500 | 2.7200 | 2.9300 | 2.9300 | 13,400 |
05 Jan 2024 | 2.8850 | 2.9200 | 2.7200 | 2.9200 | 2.9200 | 8,700 |
04 Jan 2024 | 2.9600 | 3.0680 | 2.8200 | 2.8900 | 2.8900 | 92,900 |
03 Jan 2024 | 2.7400 | 2.7800 | 2.7200 | 2.7800 | 2.7800 | 2,800 |
02 Jan 2024 | 2.7800 | 2.9000 | 2.6820 | 2.7200 | 2.7200 | 29,900 |
29 Dec 2023 | 2.7900 | 2.9050 | 2.6700 | 2.8000 | 2.8000 | 17,300 |
28 Dec 2023 | 2.7300 | 2.7800 | 2.6600 | 2.7500 | 2.7500 | 15,200 |
27 Dec 2023 | 2.7300 | 2.7800 | 2.6600 | 2.7300 | 2.7300 | 43,700 |
26 Dec 2023 | 2.6700 | 2.7200 | 2.6000 | 2.6600 | 2.6600 | 8,100 |
22 Dec 2023 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 37,700 |
21 Dec 2023 | 2.7100 | 2.9500 | 2.6050 | 2.9300 | 2.9300 | 57,400 |
20 Dec 2023 | 2.8000 | 2.8550 | 2.6300 | 2.6850 | 2.6850 | 25,100 |
19 Dec 2023 | 2.7900 | 2.7900 | 2.5800 | 2.6900 | 2.6900 | 397,600 |
18 Dec 2023 | 2.4800 | 2.5300 | 2.4300 | 2.4500 | 2.4500 | 1,700 |
15 Dec 2023 | 2.5400 | 2.5900 | 2.4100 | 2.4100 | 2.4100 | 6,500 |
14 Dec 2023 | 2.5800 | 2.6150 | 2.4200 | 2.5000 | 2.5000 | 9,500 |
13 Dec 2023 | 2.4600 | 2.5200 | 2.4300 | 2.5200 | 2.5200 | 10,700 |
12 Dec 2023 | 2.4600 | 2.4700 | 2.3100 | 2.3900 | 2.3900 | 43,000 |
11 Dec 2023 | 2.5500 | 2.5600 | 2.2900 | 2.4400 | 2.4400 | 27,300 |
08 Dec 2023 | 2.4200 | 2.5800 | 2.3200 | 2.5800 | 2.5800 | 3,000 |
07 Dec 2023 | 2.3700 | 2.4000 | 2.2680 | 2.3000 | 2.3000 | 7,600 |
06 Dec 2023 | 2.4150 | 2.5000 | 2.3000 | 2.4100 | 2.4100 | 12,200 |
05 Dec 2023 | 2.3900 | 2.6300 | 2.3900 | 2.6100 | 2.6100 | 3,100 |
04 Dec 2023 | 2.4300 | 2.4500 | 2.3750 | 2.3800 | 2.3800 | 2,200 |
01 Dec 2023 | 2.4600 | 2.5000 | 2.4400 | 2.4400 | 2.4400 | 11,800 |
30 Nov 2023 | 2.5150 | 2.5200 | 2.4000 | 2.4000 | 2.4000 | 3,200 |
29 Nov 2023 | 2.5000 | 2.6400 | 2.5000 | 2.6400 | 2.6400 | 4,900 |
28 Nov 2023 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 600 |
27 Nov 2023 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 1,200 |
24 Nov 2023 | 2.4250 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |