Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.9400 | 2.9400 | 2.8364 | 2.9144 | 2.9144 | 4,721 |
01 May 2024 | 2.8900 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 7,400 |
30 Apr 2024 | 3.2000 | 3.2600 | 2.7600 | 2.7600 | 2.7600 | 18,700 |
29 Apr 2024 | 3.2400 | 3.2400 | 3.1000 | 3.1400 | 3.1400 | 6,100 |
26 Apr 2024 | 3.3300 | 3.3300 | 3.1900 | 3.2600 | 3.2600 | 4,200 |
25 Apr 2024 | 3.2600 | 3.4000 | 3.1000 | 3.2200 | 3.2200 | 14,900 |
24 Apr 2024 | 3.3600 | 3.5700 | 3.2100 | 3.2800 | 3.2800 | 16,100 |
23 Apr 2024 | 3.3000 | 3.5400 | 3.1100 | 3.2200 | 3.2200 | 40,500 |
22 Apr 2024 | 3.5400 | 3.5900 | 3.3500 | 3.3500 | 3.3500 | 21,800 |
19 Apr 2024 | 3.4600 | 3.5400 | 3.3300 | 3.4700 | 3.4700 | 11,000 |
18 Apr 2024 | 3.4800 | 3.4800 | 3.3500 | 3.3500 | 3.3500 | 18,300 |
17 Apr 2024 | 3.4700 | 3.5000 | 3.2500 | 3.3300 | 3.3300 | 12,500 |
16 Apr 2024 | 3.3500 | 3.5300 | 3.3500 | 3.5000 | 3.5000 | 22,100 |
15 Apr 2024 | 3.4200 | 3.4800 | 3.2800 | 3.3000 | 3.3000 | 18,900 |
12 Apr 2024 | 3.4100 | 3.5000 | 3.3000 | 3.4800 | 3.4800 | 17,400 |
11 Apr 2024 | 3.4600 | 3.5100 | 3.3300 | 3.3800 | 3.3800 | 17,500 |
10 Apr 2024 | 3.3100 | 3.5000 | 3.2900 | 3.3600 | 3.3600 | 60,000 |
09 Apr 2024 | 3.3400 | 3.6500 | 3.1700 | 3.3100 | 3.3100 | 136,900 |
08 Apr 2024 | 3.3500 | 3.7400 | 3.1200 | 3.3100 | 3.3100 | 236,000 |
05 Apr 2024 | 3.2100 | 3.4600 | 3.1800 | 3.2000 | 3.2000 | 54,800 |
04 Apr 2024 | 3.1500 | 3.5700 | 3.1500 | 3.4200 | 3.4200 | 56,800 |
03 Apr 2024 | 3.4000 | 3.8000 | 3.1000 | 3.1000 | 3.1000 | 126,200 |
02 Apr 2024 | 3.5000 | 3.8700 | 3.0000 | 3.7000 | 3.7000 | 292,000 |
01 Apr 2024 | 3.2700 | 3.6000 | 2.9000 | 3.5700 | 3.5700 | 332,500 |
28 Mar 2024 | 3.5100 | 3.7900 | 3.1500 | 3.3800 | 3.3800 | 881,300 |
27 Mar 2024 | 3.9900 | 4.4000 | 3.0500 | 3.5200 | 3.5200 | 30,986,300 |
26 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 400 |
25 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 700 |
22 Mar 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 1,600 |
21 Mar 2024 | 2.2600 | 2.3100 | 2.1600 | 2.3100 | 2.3100 | 6,100 |
20 Mar 2024 | 2.2600 | 2.3100 | 2.2400 | 2.3100 | 2.3100 | 2,000 |
19 Mar 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 1,500 |
18 Mar 2024 | 2.4200 | 2.4500 | 2.3000 | 2.4500 | 2.4500 | 2,900 |
15 Mar 2024 | 2.3300 | 2.5700 | 2.3000 | 2.3100 | 2.3100 | 3,400 |
14 Mar 2024 | 2.4300 | 2.4300 | 2.2500 | 2.2700 | 2.2700 | 5,400 |
13 Mar 2024 | 2.4700 | 2.5300 | 2.3800 | 2.3800 | 2.3800 | 2,700 |
12 Mar 2024 | 2.3700 | 2.6100 | 2.2400 | 2.3600 | 2.3600 | 52,800 |
11 Mar 2024 | 2.4100 | 2.5100 | 2.2500 | 2.5100 | 2.5100 | 17,100 |
08 Mar 2024 | 2.5400 | 2.6000 | 2.4300 | 2.4300 | 2.4300 | 6,800 |
07 Mar 2024 | 2.4500 | 2.5500 | 2.4000 | 2.5400 | 2.5400 | 14,100 |
06 Mar 2024 | 2.4600 | 2.4900 | 2.4000 | 2.4200 | 2.4200 | 1,100 |
05 Mar 2024 | 2.5000 | 2.5300 | 2.3900 | 2.4600 | 2.4600 | 6,300 |
04 Mar 2024 | 2.5000 | 2.5500 | 2.4600 | 2.4700 | 2.4700 | 2,700 |
01 Mar 2024 | 2.7200 | 2.7200 | 2.4200 | 2.4200 | 2.4200 | 17,200 |
29 Feb 2024 | 2.7200 | 2.7200 | 2.5100 | 2.6000 | 2.6000 | 18,600 |
28 Feb 2024 | 2.5500 | 2.7400 | 2.3500 | 2.7000 | 2.7000 | 54,900 |
27 Feb 2024 | 2.2800 | 2.8200 | 2.2000 | 2.6700 | 2.6700 | 116,000 |
26 Feb 2024 | 2.1300 | 2.4500 | 1.9000 | 2.2100 | 2.2100 | 1,571,700 |
23 Feb 2024 | 2.3700 | 2.3800 | 2.2200 | 2.2200 | 2.2200 | 4,900 |
22 Feb 2024 | 2.3500 | 2.3700 | 2.3500 | 2.3700 | 2.3700 | 5,100 |
21 Feb 2024 | 2.6900 | 2.7500 | 2.3200 | 2.3200 | 2.3200 | 14,700 |
20 Feb 2024 | 2.7600 | 2.7700 | 2.6300 | 2.6800 | 2.6800 | 5,300 |
16 Feb 2024 | 2.8200 | 2.8200 | 2.3200 | 2.7900 | 2.7900 | 23,700 |
15 Feb 2024 | 2.7900 | 2.7900 | 2.7200 | 2.7200 | 2.7200 | 6,500 |
14 Feb 2024 | 2.8200 | 2.8400 | 2.6600 | 2.6700 | 2.6700 | 10,300 |
13 Feb 2024 | 2.5500 | 2.7300 | 2.3500 | 2.7300 | 2.7300 | 6,100 |
12 Feb 2024 | 2.4100 | 2.7800 | 2.4100 | 2.6000 | 2.6000 | 26,400 |
09 Feb 2024 | 2.1100 | 2.4000 | 2.1100 | 2.3100 | 2.3100 | 25,400 |
08 Feb 2024 | 2.1800 | 2.1800 | 2.0000 | 2.0600 | 2.0600 | 13,200 |
07 Feb 2024 | 2.1600 | 2.1700 | 2.0600 | 2.1100 | 2.1100 | 3,100 |
06 Feb 2024 | 2.0800 | 2.1700 | 2.0800 | 2.0900 | 2.0900 | 1,500 |
05 Feb 2024 | 2.1200 | 2.2200 | 2.0200 | 2.0200 | 2.0200 | 6,900 |
02 Feb 2024 | 2.1100 | 2.1200 | 2.0500 | 2.0500 | 2.0500 | 4,500 |
01 Feb 2024 | 2.1100 | 2.1500 | 1.9500 | 2.1200 | 2.1200 | 12,700 |
31 Jan 2024 | 2.0900 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 5,100 |
30 Jan 2024 | 2.1600 | 2.2000 | 2.0900 | 2.1200 | 2.1200 | 3,600 |
29 Jan 2024 | 2.3300 | 2.4300 | 2.0700 | 2.1500 | 2.1500 | 38,400 |
26 Jan 2024 | 2.1300 | 2.1700 | 1.9100 | 1.9900 | 1.9900 | 21,500 |
25 Jan 2024 | 1.8700 | 2.1400 | 1.8700 | 2.0700 | 2.0700 | 6,600 |
24 Jan 2024 | 2.1600 | 2.2400 | 1.8600 | 1.8600 | 1.8600 | 38,300 |
23 Jan 2024 | 2.1400 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 3,800 |
22 Jan 2024 | 2.2000 | 2.3500 | 2.0500 | 2.1400 | 2.1400 | 20,700 |
19 Jan 2024 | 1.7500 | 2.2400 | 1.6900 | 2.1500 | 2.1500 | 50,000 |
18 Jan 2024 | 1.8300 | 1.8300 | 1.7300 | 1.7300 | 1.7300 | 2,600 |
17 Jan 2024 | 1.9800 | 1.9800 | 1.7400 | 1.7800 | 1.7800 | 10,400 |
16 Jan 2024 | 1.9000 | 1.9600 | 1.8000 | 1.8000 | 1.8000 | 16,200 |
12 Jan 2024 | 2.0600 | 2.0600 | 1.9400 | 1.9400 | 1.9400 | 2,100 |
11 Jan 2024 | 2.1000 | 2.2300 | 2.0200 | 2.0600 | 2.0600 | 8,000 |
10 Jan 2024 | 2.1700 | 2.1700 | 2.0800 | 2.0800 | 2.0800 | 6,900 |
09 Jan 2024 | 2.2500 | 2.2500 | 2.1800 | 2.2200 | 2.2200 | 8,500 |
08 Jan 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 1,300 |
05 Jan 2024 | 2.1700 | 2.2700 | 2.1000 | 2.2500 | 2.2500 | 7,300 |
04 Jan 2024 | 2.3100 | 2.3100 | 2.1200 | 2.2900 | 2.2900 | 3,200 |
03 Jan 2024 | 2.3100 | 2.3100 | 2.1400 | 2.2600 | 2.2600 | 8,600 |
02 Jan 2024 | 2.4200 | 2.4200 | 2.2700 | 2.2900 | 2.2900 | 2,600 |
29 Dec 2023 | 2.2900 | 2.3800 | 2.2700 | 2.3500 | 2.3500 | 5,000 |
28 Dec 2023 | 2.2400 | 2.3900 | 2.2400 | 2.3500 | 2.3500 | 9,300 |
27 Dec 2023 | 2.3100 | 2.3400 | 2.1800 | 2.2700 | 2.2700 | 10,100 |
26 Dec 2023 | 2.3200 | 2.3200 | 2.1000 | 2.2100 | 2.2100 | 5,600 |
22 Dec 2023 | 2.0500 | 2.4500 | 2.0500 | 2.2300 | 2.2300 | 13,100 |
21 Dec 2023 | 2.0400 | 2.2300 | 2.0400 | 2.2200 | 2.2200 | 7,800 |
20 Dec 2023 | 2.0900 | 2.2200 | 2.0900 | 2.1000 | 2.1000 | 5,400 |
19 Dec 2023 | 2.1800 | 2.2300 | 2.1800 | 2.1900 | 2.1900 | 7,200 |
18 Dec 2023 | 2.0300 | 2.1500 | 2.0300 | 2.1500 | 2.1500 | 2,700 |
15 Dec 2023 | 2.1600 | 2.1900 | 2.0500 | 2.1100 | 2.1100 | 3,800 |
14 Dec 2023 | 2.0500 | 2.1600 | 1.9500 | 2.1500 | 2.1500 | 9,800 |
13 Dec 2023 | 2.1100 | 2.1100 | 2.0100 | 2.0100 | 2.0100 | 4,500 |
12 Dec 2023 | 1.9300 | 2.1700 | 1.9300 | 2.0900 | 2.0900 | 4,800 |
11 Dec 2023 | 2.0500 | 2.0600 | 1.9000 | 1.9200 | 1.9200 | 19,000 |
08 Dec 2023 | 2.1500 | 2.2400 | 2.0500 | 2.1000 | 2.1000 | 5,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |