Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2.2900 | 2.3000 | 2.2783 | 2.2800 | 2.2800 | 14,213 |
30 Apr 2024 | 2.4000 | 2.4000 | 2.2300 | 2.2600 | 2.2600 | 30,300 |
29 Apr 2024 | 2.3400 | 2.6000 | 2.3100 | 2.5100 | 2.5100 | 29,300 |
26 Apr 2024 | 2.2600 | 2.4800 | 2.2000 | 2.3000 | 2.3000 | 39,100 |
25 Apr 2024 | 2.2600 | 2.4100 | 2.2000 | 2.2100 | 2.2100 | 35,900 |
24 Apr 2024 | 2.2900 | 2.3270 | 2.2000 | 2.2700 | 2.2700 | 12,800 |
23 Apr 2024 | 2.2300 | 2.3900 | 2.2300 | 2.3900 | 2.3900 | 7,300 |
22 Apr 2024 | 2.2800 | 2.4800 | 2.2300 | 2.2650 | 2.2650 | 33,400 |
19 Apr 2024 | 2.3500 | 2.4920 | 2.1900 | 2.2990 | 2.2990 | 41,200 |
18 Apr 2024 | 2.4800 | 2.4800 | 2.3600 | 2.3600 | 2.3600 | 9,400 |
17 Apr 2024 | 2.6000 | 2.6350 | 2.4800 | 2.5100 | 2.5100 | 10,900 |
16 Apr 2024 | 2.6000 | 2.6000 | 2.4200 | 2.5700 | 2.5700 | 39,700 |
15 Apr 2024 | 2.7900 | 2.7900 | 2.6000 | 2.6000 | 2.6000 | 32,200 |
12 Apr 2024 | 3.0500 | 3.0500 | 2.8100 | 2.8350 | 2.8350 | 32,600 |
11 Apr 2024 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | 3.1000 | 90,800 |
10 Apr 2024 | 2.8200 | 2.8300 | 2.7000 | 2.8000 | 2.8000 | 57,000 |
09 Apr 2024 | 2.7460 | 2.7460 | 2.6200 | 2.6600 | 2.6600 | 16,900 |
08 Apr 2024 | 2.6200 | 2.6700 | 2.5900 | 2.6400 | 2.6400 | 20,400 |
05 Apr 2024 | 2.7000 | 2.7300 | 2.5320 | 2.6100 | 2.6100 | 19,500 |
04 Apr 2024 | 2.8300 | 2.8500 | 2.6600 | 2.7000 | 2.7000 | 105,100 |
03 Apr 2024 | 2.3900 | 2.5200 | 2.3900 | 2.4700 | 2.4700 | 69,700 |
02 Apr 2024 | 2.4200 | 2.4500 | 2.3700 | 2.4500 | 2.4500 | 23,000 |
01 Apr 2024 | 2.4100 | 2.5500 | 2.3850 | 2.4200 | 2.4200 | 83,200 |
28 Mar 2024 | 2.2600 | 2.3300 | 2.2400 | 2.2400 | 2.2400 | 28,400 |
27 Mar 2024 | 2.2400 | 2.2750 | 2.1900 | 2.2400 | 2.2400 | 11,800 |
26 Mar 2024 | 2.2600 | 2.2650 | 2.1500 | 2.1900 | 2.1900 | 28,000 |
25 Mar 2024 | 2.2800 | 2.2900 | 2.1600 | 2.2100 | 2.2100 | 16,700 |
22 Mar 2024 | 2.3700 | 2.3890 | 2.1300 | 2.2000 | 2.2000 | 30,000 |
21 Mar 2024 | 2.4800 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 11,900 |
20 Mar 2024 | 2.3800 | 2.4600 | 2.3400 | 2.4600 | 2.4600 | 22,300 |
19 Mar 2024 | 2.4000 | 2.4400 | 1.9180 | 2.4380 | 2.4380 | 143,400 |
18 Mar 2024 | 2.6200 | 2.6200 | 2.4500 | 2.4500 | 2.4500 | 30,800 |
15 Mar 2024 | 2.5600 | 2.7040 | 2.5600 | 2.6700 | 2.6700 | 19,300 |
14 Mar 2024 | 2.7600 | 2.7700 | 2.6700 | 2.7000 | 2.7000 | 95,600 |
13 Mar 2024 | 2.8500 | 2.9200 | 2.8300 | 2.8800 | 2.8800 | 66,600 |
12 Mar 2024 | 2.5800 | 2.8500 | 2.4800 | 2.8500 | 2.8500 | 149,700 |
11 Mar 2024 | 2.4400 | 2.4500 | 2.2900 | 2.3750 | 2.3750 | 33,200 |
08 Mar 2024 | 2.6600 | 2.6610 | 2.4500 | 2.5100 | 2.5100 | 56,600 |
07 Mar 2024 | 2.4700 | 2.6900 | 2.4700 | 2.6500 | 2.6500 | 85,900 |
06 Mar 2024 | 2.4600 | 2.5700 | 2.3900 | 2.5500 | 2.5500 | 80,200 |
05 Mar 2024 | 2.5200 | 2.5200 | 2.3000 | 2.4300 | 2.4300 | 34,400 |
04 Mar 2024 | 2.5800 | 2.5800 | 2.4310 | 2.5200 | 2.5200 | 97,700 |
01 Mar 2024 | 2.4200 | 2.6700 | 2.3900 | 2.5500 | 2.5500 | 195,400 |
29 Feb 2024 | 2.2200 | 2.2300 | 2.1200 | 2.2000 | 2.2000 | 65,200 |
28 Feb 2024 | 2.2700 | 2.3300 | 2.2500 | 2.3100 | 2.3100 | 48,200 |
27 Feb 2024 | 2.3200 | 2.3200 | 2.1440 | 2.2250 | 2.2250 | 106,800 |
26 Feb 2024 | 2.3000 | 2.4500 | 2.2700 | 2.3800 | 2.3800 | 59,400 |
23 Feb 2024 | 2.3800 | 2.3800 | 2.1900 | 2.2300 | 2.2300 | 89,800 |
22 Feb 2024 | 2.3800 | 2.4900 | 2.3200 | 2.4400 | 2.4400 | 144,400 |
21 Feb 2024 | 2.2600 | 2.2600 | 2.1200 | 2.1300 | 2.1300 | 72,000 |
20 Feb 2024 | 2.3100 | 2.3600 | 2.1500 | 2.2300 | 2.2300 | 161,300 |
16 Feb 2024 | 2.1500 | 2.4900 | 2.1500 | 2.3000 | 2.3000 | 554,400 |
15 Feb 2024 | 1.8300 | 1.9500 | 1.8300 | 1.8800 | 1.8800 | 39,400 |
14 Feb 2024 | 1.7900 | 1.8700 | 1.7700 | 1.8500 | 1.8500 | 32,300 |
13 Feb 2024 | 1.7100 | 1.9600 | 1.7100 | 1.8300 | 1.8300 | 73,300 |
12 Feb 2024 | 1.8900 | 1.8900 | 1.7700 | 1.7720 | 1.7720 | 88,100 |
09 Feb 2024 | 1.8100 | 1.9000 | 1.6720 | 1.8500 | 1.8500 | 545,300 |
08 Feb 2024 | 1.6200 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 138,500 |
07 Feb 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 16,900 |
06 Feb 2024 | 1.4900 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 18,700 |
05 Feb 2024 | 1.4300 | 1.5800 | 1.4200 | 1.5000 | 1.5000 | 61,600 |
02 Feb 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 18,900 |
01 Feb 2024 | 1.4600 | 1.5190 | 1.4600 | 1.4600 | 1.4600 | 10,300 |
31 Jan 2024 | 1.5000 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 18,100 |
30 Jan 2024 | 1.6700 | 1.6700 | 1.5000 | 1.5500 | 1.5500 | 29,400 |
29 Jan 2024 | 1.5700 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 45,800 |
26 Jan 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4320 | 1.4320 | 16,000 |
25 Jan 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 25,000 |
24 Jan 2024 | 1.4670 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 7,700 |
23 Jan 2024 | 1.4500 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 33,200 |
22 Jan 2024 | 1.5700 | 1.5700 | 1.4100 | 1.4400 | 1.4400 | 48,100 |
19 Jan 2024 | 1.5900 | 1.6330 | 1.5600 | 1.5800 | 1.5800 | 18,400 |
18 Jan 2024 | 1.6400 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 38,200 |
17 Jan 2024 | 1.7000 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 17,700 |
16 Jan 2024 | 1.7000 | 1.7060 | 1.6700 | 1.7000 | 1.7000 | 28,000 |
12 Jan 2024 | 1.7300 | 1.7400 | 1.6900 | 1.6950 | 1.6950 | 37,000 |
11 Jan 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 32,700 |
10 Jan 2024 | 1.7900 | 1.8790 | 1.7660 | 1.7660 | 1.7660 | 43,500 |
09 Jan 2024 | 1.7900 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 26,300 |
08 Jan 2024 | 1.8000 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 32,800 |
05 Jan 2024 | 1.9500 | 1.9500 | 1.8250 | 1.8600 | 1.8600 | 9,000 |
04 Jan 2024 | 1.9100 | 1.9280 | 1.8600 | 1.8900 | 1.8900 | 25,700 |
03 Jan 2024 | 1.9200 | 1.9350 | 1.8600 | 1.9000 | 1.9000 | 30,200 |
02 Jan 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 54,900 |
29 Dec 2023 | 1.9200 | 2.1050 | 1.9100 | 1.9400 | 1.9400 | 108,300 |
28 Dec 2023 | 1.7900 | 1.8600 | 1.7500 | 1.8600 | 1.8600 | 28,800 |
27 Dec 2023 | 1.7700 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 35,400 |
26 Dec 2023 | 1.8500 | 1.8500 | 1.7260 | 1.7500 | 1.7500 | 67,600 |
22 Dec 2023 | 1.8050 | 1.8750 | 1.7700 | 1.8160 | 1.8160 | 48,700 |
21 Dec 2023 | 1.7900 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | 49,000 |
20 Dec 2023 | 1.8200 | 1.9100 | 1.8200 | 1.8900 | 1.8900 | 46,700 |
19 Dec 2023 | 1.7800 | 1.8690 | 1.7800 | 1.8300 | 1.8300 | 31,400 |
18 Dec 2023 | 1.7600 | 1.8600 | 1.7500 | 1.8200 | 1.8200 | 51,600 |
15 Dec 2023 | 1.8000 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 16,500 |
14 Dec 2023 | 1.7700 | 1.8400 | 1.7500 | 1.8200 | 1.8200 | 59,400 |
13 Dec 2023 | 1.7500 | 1.7800 | 1.7200 | 1.7800 | 1.7800 | 41,600 |
12 Dec 2023 | 1.7600 | 1.8000 | 1.7310 | 1.7700 | 1.7700 | 54,400 |
11 Dec 2023 | 1.8200 | 1.8200 | 1.7500 | 1.8100 | 1.8100 | 24,700 |
08 Dec 2023 | 1.8300 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 29,500 |
07 Dec 2023 | 1.8200 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 8,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |