Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 2.1400 | 2.1400 | 1.8700 | 1.9100 | 1.9100 | 21,400 |
19 Apr 2024 | 2.1200 | 2.1500 | 2.0700 | 2.0900 | 2.0900 | 15,900 |
18 Apr 2024 | 2.2000 | 2.2000 | 2.0800 | 2.1400 | 2.1400 | 13,900 |
17 Apr 2024 | 2.2000 | 2.2500 | 2.1500 | 2.2100 | 2.2100 | 8,000 |
16 Apr 2024 | 2.2700 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 5,600 |
15 Apr 2024 | 2.2600 | 2.3400 | 2.2500 | 2.2700 | 2.2700 | 10,900 |
12 Apr 2024 | 2.3300 | 2.4500 | 2.2400 | 2.3200 | 2.3200 | 45,800 |
11 Apr 2024 | 2.2100 | 2.3500 | 2.2100 | 2.3400 | 2.3400 | 14,000 |
10 Apr 2024 | 2.2700 | 2.3300 | 2.2000 | 2.2200 | 2.2200 | 27,800 |
09 Apr 2024 | 2.3100 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 21,600 |
08 Apr 2024 | 2.2700 | 2.3900 | 2.2300 | 2.3400 | 2.3400 | 19,000 |
05 Apr 2024 | 2.2700 | 2.2900 | 2.1600 | 2.2900 | 2.2900 | 19,900 |
04 Apr 2024 | 2.2500 | 2.2900 | 2.2200 | 2.2900 | 2.2900 | 18,100 |
03 Apr 2024 | 2.2400 | 2.2400 | 2.1500 | 2.2000 | 2.2000 | 13,900 |
02 Apr 2024 | 2.3500 | 2.4100 | 2.1500 | 2.1500 | 2.1500 | 956,200 |
01 Apr 2024 | 2.3300 | 2.4100 | 2.3200 | 2.3700 | 2.3700 | 11,100 |
28 Mar 2024 | 2.2500 | 2.4500 | 2.2200 | 2.3700 | 2.3700 | 58,900 |
27 Mar 2024 | 2.2700 | 2.3800 | 2.2500 | 2.2800 | 2.2800 | 25,100 |
26 Mar 2024 | 2.3600 | 2.4000 | 2.2100 | 2.2500 | 2.2500 | 30,900 |
25 Mar 2024 | 2.3800 | 2.5400 | 2.3100 | 2.3100 | 2.3100 | 22,500 |
22 Mar 2024 | 2.3000 | 2.5400 | 2.3000 | 2.3700 | 2.3700 | 49,600 |
21 Mar 2024 | 2.2800 | 2.4100 | 2.2800 | 2.3200 | 2.3200 | 47,200 |
20 Mar 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3100 | 2.3100 | 14,400 |
19 Mar 2024 | 2.3000 | 2.4900 | 2.3000 | 2.3100 | 2.3100 | 7,700 |
18 Mar 2024 | 2.1600 | 2.3600 | 2.1600 | 2.2700 | 2.2700 | 51,200 |
15 Mar 2024 | 2.4500 | 2.4900 | 2.2900 | 2.2900 | 2.2900 | 33,000 |
14 Mar 2024 | 2.4400 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 19,300 |
13 Mar 2024 | 2.4300 | 2.5500 | 2.4100 | 2.5000 | 2.5000 | 6,300 |
12 Mar 2024 | 2.5000 | 2.6100 | 2.4600 | 2.4600 | 2.4600 | 65,200 |
11 Mar 2024 | 2.5300 | 2.6300 | 2.5100 | 2.5500 | 2.5500 | 9,400 |
08 Mar 2024 | 2.6200 | 2.6700 | 2.5100 | 2.6300 | 2.6300 | 7,700 |
07 Mar 2024 | 2.4600 | 2.6600 | 2.4000 | 2.6400 | 2.6400 | 23,700 |
06 Mar 2024 | 2.5600 | 2.5600 | 2.4500 | 2.5300 | 2.5300 | 37,300 |
05 Mar 2024 | 2.5600 | 2.6800 | 2.5600 | 2.6300 | 2.6300 | 7,700 |
04 Mar 2024 | 2.5800 | 2.7000 | 2.5600 | 2.5700 | 2.5700 | 9,500 |
01 Mar 2024 | 2.7200 | 2.7600 | 2.5600 | 2.6600 | 2.6600 | 34,700 |
29 Feb 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7500 | 2.7500 | 5,900 |
28 Feb 2024 | 2.5900 | 2.7700 | 2.5900 | 2.7700 | 2.7700 | 18,600 |
27 Feb 2024 | 2.6600 | 2.7800 | 2.5800 | 2.7300 | 2.7300 | 24,400 |
26 Feb 2024 | 2.6100 | 2.6600 | 2.5100 | 2.5600 | 2.5600 | 10,000 |
23 Feb 2024 | 2.5400 | 2.6500 | 2.5400 | 2.6300 | 2.6300 | 8,300 |
22 Feb 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6900 | 2.6900 | 29,700 |
21 Feb 2024 | 2.6100 | 2.6300 | 2.5500 | 2.6000 | 2.6000 | 6,700 |
20 Feb 2024 | 2.6400 | 2.6500 | 2.6100 | 2.6100 | 2.6100 | 7,300 |
16 Feb 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 7,100 |
15 Feb 2024 | 2.6600 | 2.8000 | 2.6600 | 2.6900 | 2.6900 | 10,000 |
14 Feb 2024 | 2.7200 | 2.8000 | 2.6700 | 2.6800 | 2.6800 | 33,100 |
13 Feb 2024 | 2.7400 | 2.8100 | 2.7000 | 2.7200 | 2.7200 | 2,400 |
12 Feb 2024 | 2.7100 | 2.8400 | 2.7000 | 2.7400 | 2.7400 | 10,200 |
09 Feb 2024 | 2.7100 | 2.8000 | 2.6800 | 2.7500 | 2.7500 | 2,700 |
08 Feb 2024 | 2.6800 | 2.8000 | 2.6800 | 2.7600 | 2.7600 | 24,700 |
07 Feb 2024 | 2.8200 | 2.8900 | 2.7600 | 2.8500 | 2.8500 | 14,900 |
06 Feb 2024 | 2.6700 | 2.9800 | 2.6700 | 2.9200 | 2.9200 | 18,400 |
05 Feb 2024 | 2.7700 | 2.8800 | 2.6500 | 2.7500 | 2.7500 | 37,900 |
02 Feb 2024 | 2.7600 | 2.8600 | 2.7600 | 2.8300 | 2.8300 | 4,600 |
01 Feb 2024 | 2.8900 | 2.9300 | 2.7600 | 2.8600 | 2.8600 | 29,000 |
31 Jan 2024 | 2.9400 | 2.9600 | 2.8300 | 2.8300 | 2.8300 | 21,300 |
30 Jan 2024 | 2.9700 | 3.0700 | 2.9100 | 2.9500 | 2.9500 | 19,400 |
29 Jan 2024 | 2.9700 | 3.0500 | 2.9500 | 3.0400 | 3.0400 | 10,500 |
26 Jan 2024 | 2.9200 | 3.0200 | 2.9200 | 2.9400 | 2.9400 | 4,200 |
25 Jan 2024 | 3.0000 | 3.1300 | 2.9100 | 2.9400 | 2.9400 | 23,000 |
24 Jan 2024 | 3.1100 | 3.2400 | 3.0200 | 3.0500 | 3.0500 | 63,700 |
23 Jan 2024 | 3.0400 | 3.1700 | 3.0400 | 3.1400 | 3.1400 | 92,800 |
22 Jan 2024 | 3.1200 | 3.1400 | 3.0200 | 3.1100 | 3.1100 | 12,100 |
19 Jan 2024 | 3.0200 | 3.1500 | 3.0000 | 3.1000 | 3.1000 | 14,300 |
18 Jan 2024 | 3.1400 | 3.1400 | 3.0000 | 3.0100 | 3.0100 | 5,900 |
17 Jan 2024 | 3.0600 | 3.1500 | 3.0000 | 3.1400 | 3.1400 | 12,200 |
16 Jan 2024 | 2.8700 | 3.0600 | 2.8700 | 3.0600 | 3.0600 | 30,200 |
12 Jan 2024 | 2.8400 | 3.0100 | 2.7800 | 2.9000 | 2.9000 | 25,300 |
11 Jan 2024 | 2.8300 | 3.0400 | 2.8300 | 2.8800 | 2.8800 | 18,300 |
10 Jan 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9200 | 2.9200 | 29,600 |
09 Jan 2024 | 2.8700 | 2.9300 | 2.8200 | 2.8500 | 2.8500 | 28,600 |
08 Jan 2024 | 2.6300 | 2.8800 | 2.6000 | 2.8800 | 2.8800 | 115,900 |
05 Jan 2024 | 2.5800 | 2.7900 | 2.4100 | 2.6300 | 2.6300 | 6,700 |
04 Jan 2024 | 2.6000 | 2.7600 | 2.5400 | 2.6200 | 2.6200 | 31,200 |
03 Jan 2024 | 2.6300 | 2.7100 | 2.4900 | 2.6100 | 2.6100 | 8,900 |
02 Jan 2024 | 2.7100 | 2.8000 | 2.6500 | 2.7100 | 2.7100 | 18,300 |
29 Dec 2023 | 2.6500 | 2.8500 | 2.5500 | 2.8100 | 2.8100 | 52,600 |
28 Dec 2023 | 2.6300 | 2.7000 | 2.6300 | 2.6600 | 2.6600 | 118,100 |
27 Dec 2023 | 2.4200 | 2.6500 | 2.4100 | 2.6200 | 2.6200 | 234,500 |
26 Dec 2023 | 2.0900 | 2.3900 | 2.0900 | 2.3100 | 2.3100 | 44,400 |
22 Dec 2023 | 2.0500 | 2.1500 | 1.8900 | 2.1500 | 2.1500 | 39,000 |
21 Dec 2023 | 2.0600 | 2.1900 | 2.0400 | 2.0600 | 2.0600 | 37,900 |
20 Dec 2023 | 2.2200 | 2.2500 | 2.0600 | 2.0600 | 2.0600 | 33,400 |
19 Dec 2023 | 2.1400 | 2.3400 | 2.1400 | 2.1800 | 2.1800 | 21,700 |
18 Dec 2023 | 2.1800 | 2.3000 | 2.1700 | 2.1700 | 2.1700 | 33,900 |
15 Dec 2023 | 2.3500 | 2.4200 | 2.2500 | 2.2500 | 2.2500 | 52,900 |
14 Dec 2023 | 2.3100 | 2.5300 | 2.2700 | 2.3000 | 2.3000 | 91,500 |
13 Dec 2023 | 2.4200 | 2.4400 | 2.3000 | 2.3200 | 2.3200 | 42,900 |
12 Dec 2023 | 2.3600 | 2.5000 | 2.3500 | 2.3600 | 2.3600 | 24,500 |
11 Dec 2023 | 2.5400 | 2.6400 | 2.3500 | 2.4300 | 2.4300 | 62,600 |
08 Dec 2023 | 2.7000 | 2.7400 | 2.5000 | 2.5700 | 2.5700 | 55,700 |
07 Dec 2023 | 2.5800 | 2.6400 | 2.4900 | 2.5000 | 2.5000 | 29,200 |
06 Dec 2023 | 2.6500 | 2.7300 | 2.5200 | 2.5500 | 2.5500 | 15,000 |
05 Dec 2023 | 2.5700 | 2.7700 | 2.5300 | 2.6500 | 2.6500 | 40,600 |
04 Dec 2023 | 2.4800 | 2.4900 | 2.3900 | 2.4500 | 2.4500 | 35,700 |
01 Dec 2023 | 2.6100 | 2.6100 | 2.3800 | 2.4100 | 2.4100 | 39,500 |
30 Nov 2023 | 2.4400 | 2.6000 | 2.3100 | 2.3100 | 2.3100 | 103,600 |
29 Nov 2023 | 2.4100 | 2.5100 | 2.4000 | 2.4000 | 2.4000 | 29,100 |
28 Nov 2023 | 2.4900 | 2.5100 | 2.3900 | 2.4000 | 2.4000 | 18,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |