Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 13,148 |
03 May 2024 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 16,283 |
02 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 10,806 |
30 Apr 2024 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 43,131 |
29 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 99,841 |
26 Apr 2024 | 1.9200 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 62,035 |
25 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 41,759 |
24 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 11,703 |
23 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 12,621 |
22 Apr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 7,473 |
19 Apr 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 386 |
18 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 1,710 |
16 Apr 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 1,433 |
15 Apr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2,176 |
12 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 14,614 |
10 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 11,281 |
09 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 6,673 |
08 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 9,709 |
05 Apr 2024 | 2.3500 | 2.3700 | 2.3000 | 2.3700 | 2.3700 | 110,032 |
04 Apr 2024 | 2.2500 | 2.2600 | 2.2200 | 2.2600 | 2.2600 | 44,804 |
03 Apr 2024 | 2.1400 | 2.1600 | 2.0900 | 2.1600 | 2.1600 | 53,428 |
02 Apr 2024 | 1.9700 | 2.0600 | 1.9300 | 2.0600 | 2.0600 | 54,636 |
01 Apr 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9700 | 1.9700 | 30,057 |
28 Mar 2024 | 1.9100 | 2.0300 | 1.8700 | 1.8800 | 1.8800 | 49,096 |
27 Mar 2024 | 2.0500 | 2.0600 | 1.9000 | 1.9500 | 1.9500 | 78,429 |
26 Mar 2024 | 2.0300 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 5,250 |
22 Mar 2024 | 1.9800 | 2.0300 | 1.8800 | 1.9900 | 1.9900 | 22,505 |
21 Mar 2024 | 2.0200 | 2.0200 | 1.8900 | 1.9400 | 1.9400 | 20,085 |
20 Mar 2024 | 2.0800 | 2.0800 | 1.9400 | 1.9800 | 1.9800 | 6,799 |
19 Mar 2024 | 2.0900 | 2.1000 | 1.9700 | 2.0400 | 2.0400 | 14,111 |
18 Mar 2024 | 2.1500 | 2.1900 | 2.0300 | 2.0500 | 2.0500 | 85,016 |
15 Mar 2024 | 2.2200 | 2.3000 | 2.1100 | 2.1300 | 2.1300 | 43,353 |
14 Mar 2024 | 2.2800 | 2.3300 | 2.2200 | 2.2200 | 2.2200 | 14,963 |
13 Mar 2024 | 2.4800 | 2.4800 | 2.3300 | 2.3300 | 2.3300 | 28,616 |
12 Mar 2024 | 2.4900 | 2.4900 | 2.3500 | 2.4500 | 2.4500 | 7,276 |
11 Mar 2024 | 2.5400 | 2.5400 | 2.3700 | 2.4500 | 2.4500 | 52,291 |
07 Mar 2024 | 2.3800 | 2.5500 | 2.3800 | 2.4800 | 2.4800 | 9,638 |
06 Mar 2024 | 2.5700 | 2.5800 | 2.4200 | 2.4800 | 2.4800 | 23,344 |
05 Mar 2024 | 2.5400 | 2.5400 | 2.4200 | 2.5200 | 2.5200 | 17,290 |
04 Mar 2024 | 2.4800 | 2.5700 | 2.3700 | 2.5400 | 2.5400 | 12,682 |
01 Mar 2024 | 2.5800 | 2.6400 | 2.4300 | 2.4500 | 2.4500 | 32,036 |
29 Feb 2024 | 2.6200 | 2.6200 | 2.4500 | 2.5500 | 2.5500 | 10,938 |
28 Feb 2024 | 2.7000 | 2.7000 | 2.5500 | 2.5700 | 2.5700 | 21,246 |
27 Feb 2024 | 2.7800 | 2.8300 | 2.6600 | 2.6600 | 2.6600 | 27,516 |
26 Feb 2024 | 2.7000 | 2.7900 | 2.6100 | 2.7300 | 2.7300 | 19,417 |
23 Feb 2024 | 2.7000 | 2.7600 | 2.6700 | 2.7000 | 2.7000 | 43,619 |
22 Feb 2024 | 2.8500 | 2.8500 | 2.7400 | 2.7600 | 2.7600 | 92,093 |
21 Feb 2024 | 2.9800 | 2.9800 | 2.8000 | 2.8800 | 2.8800 | 97,832 |
20 Feb 2024 | 2.9900 | 2.9900 | 2.8500 | 2.9200 | 2.9200 | 41,717 |
19 Feb 2024 | 2.9000 | 2.9800 | 2.7600 | 2.9500 | 2.9500 | 36,361 |
16 Feb 2024 | 2.8600 | 3.0000 | 2.7900 | 2.8400 | 2.8400 | 69,716 |
15 Feb 2024 | 3.0500 | 3.0600 | 2.9000 | 2.9200 | 2.9200 | 39,002 |
14 Feb 2024 | 3.1500 | 3.1500 | 2.8500 | 3.0000 | 3.0000 | 62,174 |
13 Feb 2024 | 3.0600 | 3.1200 | 2.8500 | 3.0000 | 3.0000 | 52,349 |
12 Feb 2024 | 3.0900 | 3.1500 | 2.9500 | 3.0000 | 3.0000 | 59,973 |
09 Feb 2024 | 3.0000 | 3.1400 | 2.9700 | 3.0900 | 3.0900 | 56,783 |
08 Feb 2024 | 3.2100 | 3.2600 | 3.0000 | 3.0200 | 3.0200 | 18,834 |
07 Feb 2024 | 3.2000 | 3.2500 | 3.0100 | 3.1200 | 3.1200 | 102,267 |
06 Feb 2024 | 3.0700 | 3.1500 | 2.9500 | 3.1400 | 3.1400 | 337,414 |
05 Feb 2024 | 2.9700 | 3.0500 | 2.9000 | 3.0100 | 3.0100 | 61,447 |
02 Feb 2024 | 3.0300 | 3.0300 | 2.8100 | 2.9700 | 2.9700 | 16,600 |
01 Feb 2024 | 2.9900 | 3.0300 | 2.8600 | 2.9200 | 2.9200 | 93,162 |
31 Jan 2024 | 2.9000 | 2.9900 | 2.8600 | 2.9300 | 2.9300 | 39,558 |
30 Jan 2024 | 3.0800 | 3.0800 | 2.8500 | 2.9300 | 2.9300 | 48,139 |
29 Jan 2024 | 3.0400 | 3.0400 | 2.8200 | 3.0000 | 3.0000 | 106,235 |
25 Jan 2024 | 2.9800 | 2.9800 | 2.7800 | 2.9000 | 2.9000 | 33,128 |
24 Jan 2024 | 2.9900 | 2.9900 | 2.8400 | 2.8600 | 2.8600 | 119,736 |
23 Jan 2024 | 3.1000 | 3.1600 | 2.9800 | 2.9800 | 2.9800 | 16,982 |
19 Jan 2024 | 3.1800 | 3.1800 | 3.0000 | 3.0600 | 3.0600 | 72,171 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 3.0500 | 3.0500 | 2.8500 | 2.8900 | 2.8900 | 79,714 |
16 Jan 2024 | 3.2400 | 3.2400 | 3.0000 | 3.0000 | 3.0000 | 187,179 |
15 Jan 2024 | 3.1200 | 3.1500 | 2.9800 | 3.1400 | 3.1400 | 134,760 |
12 Jan 2024 | 3.1400 | 3.1800 | 2.8800 | 3.0600 | 3.0600 | 1,028,476 |
11 Jan 2024 | 3.0900 | 3.0900 | 2.9400 | 3.0300 | 3.0300 | 408,369 |
10 Jan 2024 | 2.8300 | 2.9700 | 2.8300 | 2.9600 | 2.9600 | 491,119 |
09 Jan 2024 | 2.7400 | 2.8400 | 2.7100 | 2.8300 | 2.8300 | 384,062 |
08 Jan 2024 | 2.6500 | 2.7300 | 2.4800 | 2.7100 | 2.7100 | 251,773 |
05 Jan 2024 | 2.5400 | 2.6100 | 2.4400 | 2.6000 | 2.6000 | 346,630 |
04 Jan 2024 | 2.3500 | 2.4900 | 2.3500 | 2.4900 | 2.4900 | 562,409 |
03 Jan 2024 | 2.4500 | 2.4500 | 2.3100 | 2.3800 | 2.3800 | 43,887 |
02 Jan 2024 | 2.4600 | 2.4600 | 2.2800 | 2.3800 | 2.3800 | 87,943 |
01 Jan 2024 | 2.2500 | 2.3700 | 2.1500 | 2.3600 | 2.3600 | 73,782 |
29 Dec 2023 | 2.3900 | 2.3900 | 2.2500 | 2.2600 | 2.2600 | 62,975 |
28 Dec 2023 | 2.4400 | 2.4600 | 2.2800 | 2.2900 | 2.2900 | 186,942 |
27 Dec 2023 | 2.3500 | 2.4900 | 2.3400 | 2.4000 | 2.4000 | 197,766 |
26 Dec 2023 | 2.4200 | 2.4500 | 2.3500 | 2.3900 | 2.3900 | 48,054 |
22 Dec 2023 | 2.3100 | 2.3900 | 2.3100 | 2.3700 | 2.3700 | 38,832 |
21 Dec 2023 | 2.3500 | 2.4800 | 2.2900 | 2.3600 | 2.3600 | 105,859 |
20 Dec 2023 | 2.5200 | 2.5900 | 2.3500 | 2.3700 | 2.3700 | 446,271 |
19 Dec 2023 | 2.3300 | 2.4700 | 2.2800 | 2.4700 | 2.4700 | 234,851 |
18 Dec 2023 | 2.3500 | 2.4000 | 2.3100 | 2.3600 | 2.3600 | 107,219 |
15 Dec 2023 | 2.3500 | 2.4000 | 2.2500 | 2.4000 | 2.4000 | 96,695 |
14 Dec 2023 | 2.4500 | 2.5000 | 2.3300 | 2.3300 | 2.3300 | 166,972 |
13 Dec 2023 | 2.6000 | 2.6500 | 2.4500 | 2.4500 | 2.4500 | 162,794 |
12 Dec 2023 | 2.5600 | 2.6100 | 2.5400 | 2.5700 | 2.5700 | 588,648 |
11 Dec 2023 | 2.3800 | 2.5000 | 2.3400 | 2.5000 | 2.5000 | 671,756 |
08 Dec 2023 | 2.2400 | 2.2800 | 2.0900 | 2.2800 | 2.2800 | 509,611 |
07 Dec 2023 | 1.8200 | 2.0900 | 1.8200 | 2.0800 | 2.0800 | 152,073 |
06 Dec 2023 | 1.8900 | 1.9000 | 1.8100 | 1.9000 | 1.9000 | 31,273 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |