Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.3950 | 2.3950 | 2.3790 | 2.3900 | 2.3900 | 139,343 |
10 May 2024 | 2.3950 | 2.3950 | 2.3790 | 2.3900 | 2.3900 | 139,343 |
09 May 2024 | 2.4000 | 2.4000 | 2.3730 | 2.3800 | 2.3800 | 11,060 |
08 May 2024 | 2.4010 | 2.4020 | 2.3900 | 2.3910 | 2.3910 | 24,206 |
07 May 2024 | 2.4120 | 2.4120 | 2.3870 | 2.3990 | 2.3990 | 381,560 |
06 May 2024 | 2.3960 | 2.4140 | 2.3960 | 2.4000 | 2.4000 | 186,198 |
03 May 2024 | 2.3650 | 2.4240 | 2.3650 | 2.4130 | 2.4130 | 22,096 |
02 May 2024 | 2.4220 | 2.4220 | 2.4040 | 2.4210 | 2.4210 | 39,670 |
01 May 2024 | 2.4350 | 2.4350 | 2.4070 | 2.4170 | 2.4170 | 56,044 |
30 Apr 2024 | 2.4330 | 2.4330 | 2.4200 | 2.4310 | 2.4310 | 81,443 |
29 Apr 2024 | 2.4130 | 2.4270 | 2.3960 | 2.4270 | 2.4270 | 976,265 |
26 Apr 2024 | 2.4340 | 2.4340 | 2.3950 | 2.4000 | 2.4000 | 996,920 |
24 Apr 2024 | 2.4060 | 2.4280 | 2.3900 | 2.4280 | 2.4280 | 1,688,452 |
23 Apr 2024 | 2.4080 | 2.4080 | 2.3920 | 2.3920 | 2.3920 | 23,308 |
22 Apr 2024 | 2.3980 | 2.4060 | 2.3910 | 2.3970 | 2.3970 | 43,153 |
19 Apr 2024 | 2.4070 | 2.4070 | 2.3910 | 2.3950 | 2.3950 | 179,408 |
18 Apr 2024 | 2.3920 | 2.3980 | 2.3810 | 2.3980 | 2.3980 | 15,934 |
17 Apr 2024 | 2.4050 | 2.4100 | 2.3860 | 2.4100 | 2.4100 | 47,431 |
16 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
15 Apr 2024 | 2.4190 | 2.4200 | 2.3910 | 2.4200 | 2.4200 | 329,989 |
12 Apr 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | - |
11 Apr 2024 | 2.4300 | 2.4300 | 2.4040 | 2.4210 | 2.4210 | 17,193 |
10 Apr 2024 | 2.4030 | 2.4320 | 2.4030 | 2.4200 | 2.4200 | 10,055 |
09 Apr 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | - |
08 Apr 2024 | 2.4410 | 2.4410 | 2.4220 | 2.4340 | 2.4340 | 1,109,092 |
05 Apr 2024 | 2.4510 | 2.4510 | 2.4240 | 2.4240 | 2.4240 | 8,566 |
04 Apr 2024 | 2.4300 | 2.4520 | 2.4300 | 2.4490 | 2.4490 | 20,349 |
03 Apr 2024 | 2.4590 | 2.4590 | 2.4280 | 2.4320 | 2.4320 | 19,149 |
02 Apr 2024 | 2.4600 | 2.4600 | 2.4400 | 2.4550 | 2.4550 | 126,350 |
28 Mar 2024 | 2.4490 | 2.4650 | 2.4290 | 2.4510 | 2.4510 | 20,793 |
27 Mar 2024 | 2.4500 | 2.4500 | 2.4340 | 2.4340 | 2.4340 | 15,366 |
26 Mar 2024 | 2.4340 | 2.4500 | 2.4340 | 2.4400 | 2.4400 | 70,666 |
25 Mar 2024 | 2.4300 | 2.4520 | 2.4210 | 2.4450 | 2.4450 | 43,600 |
22 Mar 2024 | 2.4150 | 2.4430 | 2.4150 | 2.4370 | 2.4370 | 30,861 |
21 Mar 2024 | 2.4100 | 2.4180 | 2.3930 | 2.4180 | 2.4180 | 19,168 |
20 Mar 2024 | 2.3850 | 2.4050 | 2.3850 | 2.4040 | 2.4040 | 173,333 |
19 Mar 2024 | 2.3780 | 2.3930 | 2.3780 | 2.3860 | 2.3860 | 96,263 |
18 Mar 2024 | 2.3750 | 2.3870 | 2.3750 | 2.3780 | 2.3780 | 35,332 |
15 Mar 2024 | 2.3960 | 2.3960 | 2.3800 | 2.3910 | 2.3910 | 31,409 |
14 Mar 2024 | 2.3890 | 2.4020 | 2.3890 | 2.3970 | 2.3970 | 18,684 |
13 Mar 2024 | 2.4140 | 2.4140 | 2.3920 | 2.3980 | 2.3980 | 22,584 |
12 Mar 2024 | 2.4160 | 2.4160 | 2.3980 | 2.3990 | 2.3990 | 54,924 |
11 Mar 2024 | 2.4040 | 2.4170 | 2.4030 | 2.4050 | 2.4050 | 47,296 |
08 Mar 2024 | 2.3920 | 2.4240 | 2.3920 | 2.4240 | 2.4240 | 224,315 |
07 Mar 2024 | 2.4160 | 2.4160 | 2.3970 | 2.4030 | 2.4030 | 98,946 |
06 Mar 2024 | 2.3690 | 2.3890 | 2.3690 | 2.3890 | 2.3890 | 393,877 |
05 Mar 2024 | 2.3980 | 2.3980 | 2.3720 | 2.3900 | 2.3900 | 72,640 |
04 Mar 2024 | 2.3920 | 2.3920 | 2.3790 | 2.3840 | 2.3840 | 1,485,092 |
01 Mar 2024 | 2.3900 | 2.3900 | 2.3780 | 2.3870 | 2.3870 | 4,679,771 |
29 Feb 2024 | 2.3800 | 2.3930 | 2.3800 | 2.3800 | 2.3800 | 15,284 |
28 Feb 2024 | 2.3670 | 2.3910 | 2.3670 | 2.3910 | 2.3910 | 2,221,367 |
27 Feb 2024 | 2.3860 | 2.3870 | 2.3660 | 2.3770 | 2.3770 | 2,980,444 |
26 Feb 2024 | 2.3940 | 2.3940 | 2.3710 | 2.3820 | 2.3820 | 1,191,148 |
23 Feb 2024 | 2.3710 | 2.3900 | 2.3710 | 2.3750 | 2.3750 | 27,522 |
22 Feb 2024 | 2.3680 | 2.3900 | 2.3510 | 2.3730 | 2.3730 | 29,708 |
21 Feb 2024 | 2.3590 | 2.3610 | 2.3420 | 2.3500 | 2.3500 | 24,181 |
20 Feb 2024 | 2.3780 | 2.3780 | 2.3470 | 2.3570 | 2.3570 | 51,284 |
19 Feb 2024 | 2.3690 | 2.3860 | 2.3690 | 2.3770 | 2.3770 | 33,867 |
16 Feb 2024 | 2.3600 | 2.3880 | 2.3600 | 2.3770 | 2.3770 | 20,771 |
15 Feb 2024 | 2.3860 | 2.3860 | 2.3600 | 2.3610 | 2.3610 | 158,316 |
14 Feb 2024 | 2.3840 | 2.3840 | 2.3550 | 2.3550 | 2.3550 | 57,779 |
13 Feb 2024 | 2.3730 | 2.3930 | 2.3720 | 2.3820 | 2.3820 | 73,278 |
12 Feb 2024 | 2.4240 | 2.4240 | 2.3920 | 2.3970 | 2.3970 | 92,835 |
09 Feb 2024 | 2.4170 | 2.4170 | 2.3980 | 2.4040 | 2.4040 | 30,202 |
08 Feb 2024 | 2.4390 | 2.4390 | 2.4090 | 2.4170 | 2.4170 | 1,831,962 |
07 Feb 2024 | 2.4100 | 2.4370 | 2.4100 | 2.4300 | 2.4300 | 53,215 |
05 Feb 2024 | 2.4200 | 2.4290 | 2.4120 | 2.4250 | 2.4250 | 390,449 |
02 Feb 2024 | 2.4380 | 2.4380 | 2.4210 | 2.4330 | 2.4330 | 104,834 |
01 Feb 2024 | 2.4290 | 2.4290 | 2.4030 | 2.4150 | 2.4150 | 59,983 |
31 Jan 2024 | 2.4370 | 2.4370 | 2.4060 | 2.4080 | 2.4080 | 20,540 |
30 Jan 2024 | 2.4140 | 2.4310 | 2.4140 | 2.4310 | 2.4310 | 108,198 |
29 Jan 2024 | 2.4190 | 2.4320 | 2.4060 | 2.4210 | 2.4210 | 155,420 |
26 Jan 2024 | 2.4010 | 2.4180 | 2.4010 | 2.4180 | 2.4180 | 10,115 |
25 Jan 2024 | 2.3900 | 2.4150 | 2.3900 | 2.4100 | 2.4100 | 20,087 |
24 Jan 2024 | 2.4010 | 2.4060 | 2.3980 | 2.4040 | 2.4040 | 20,572 |
23 Jan 2024 | 2.3910 | 2.3970 | 2.3810 | 2.3970 | 2.3970 | 126,362 |
22 Jan 2024 | 2.3880 | 2.3880 | 2.3740 | 2.3740 | 2.3740 | 19,421 |
19 Jan 2024 | 2.3950 | 2.3950 | 2.3800 | 2.3800 | 2.3800 | 15,495 |
18 Jan 2024 | 2.3990 | 2.3990 | 2.3810 | 2.3860 | 2.3860 | 34,749 |
17 Jan 2024 | 2.3990 | 2.3990 | 2.3870 | 2.3870 | 2.3870 | 54,580 |
16 Jan 2024 | 2.3830 | 2.3930 | 2.3800 | 2.3890 | 2.3890 | 20,677 |
15 Jan 2024 | 2.4060 | 2.4060 | 2.3990 | 2.4020 | 2.4020 | 7,158 |
12 Jan 2024 | 2.3920 | 2.4080 | 2.3920 | 2.4050 | 2.4050 | 40,925 |
11 Jan 2024 | 2.3870 | 2.4010 | 2.3860 | 2.3860 | 2.3860 | 20,904 |
10 Jan 2024 | 2.4160 | 2.4160 | 2.3930 | 2.4010 | 2.4010 | 20,949 |
09 Jan 2024 | 2.4030 | 2.4170 | 2.3930 | 2.4060 | 2.4060 | 43,054 |
08 Jan 2024 | 2.3940 | 2.3940 | 2.3750 | 2.3750 | 2.3750 | 22,050 |
05 Jan 2024 | 2.3940 | 2.3950 | 2.3840 | 2.3950 | 2.3950 | 46,979 |
04 Jan 2024 | 2.3970 | 2.3970 | 2.3670 | 2.3790 | 2.3790 | 41,699 |
03 Jan 2024 | 2.3950 | 2.3990 | 2.3780 | 2.3860 | 2.3860 | 285,043 |
29 Dec 2023 | 2.4030 | 2.4030 | 2.3880 | 2.3970 | 2.3970 | 18,872 |
28 Dec 2023 | 2.3800 | 2.4010 | 2.3780 | 2.4010 | 2.4010 | 229,453 |
27 Dec 2023 | 2.3700 | 2.3810 | 2.3570 | 2.3810 | 2.3810 | 93,486 |
22 Dec 2023 | 2.3740 | 2.3740 | 2.3550 | 2.3710 | 2.3710 | 46,721 |
21 Dec 2023 | 2.3670 | 2.3730 | 2.3500 | 2.3570 | 2.3570 | 525,324 |
20 Dec 2023 | 2.3750 | 2.3750 | 2.3550 | 2.3650 | 2.3650 | 15,713 |
19 Dec 2023 | 2.3610 | 2.3620 | 2.3460 | 2.3620 | 2.3620 | 16,139 |
18 Dec 2023 | 2.3460 | 2.3620 | 2.3460 | 2.3620 | 2.3620 | 14,590 |
15 Dec 2023 | 2.3610 | 2.3610 | 2.3420 | 2.3460 | 2.3460 | 37,004 |
14 Dec 2023 | 2.3570 | 2.3600 | 2.3380 | 2.3480 | 2.3480 | 511,928 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |