Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 2.8500 | 2.8900 | 2.8500 | 2.8800 | 2.8800 | 58,700 |
03 May 2024 | 2.8200 | 2.8300 | 2.8100 | 2.8300 | 2.8300 | 18,200 |
02 May 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 4,000 |
30 Apr 2024 | 2.8200 | 2.8200 | 2.8100 | 2.8200 | 2.8200 | 8,900 |
29 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 100 |
26 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 3,700 |
25 Apr 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 500 |
24 Apr 2024 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | 2.8100 | 5,200 |
23 Apr 2024 | 2.8100 | 2.8100 | 2.7700 | 2.8100 | 2.8100 | 8,600 |
22 Apr 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 3,000 |
19 Apr 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8100 | 2.8100 | 68,000 |
18 Apr 2024 | 2.7700 | 2.7700 | 2.7500 | 2.7700 | 2.7700 | 15,600 |
17 Apr 2024 | 2.7900 | 2.8200 | 2.7600 | 2.7600 | 2.7600 | 25,000 |
16 Apr 2024 | 2.8100 | 2.8100 | 2.7800 | 2.7900 | 2.7900 | 59,600 |
15 Apr 2024 | 2.8300 | 2.8300 | 2.8200 | 2.8200 | 2.8200 | 7,000 |
12 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 46,200 |
09 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 23,200 |
08 Apr 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 9,000 |
05 Apr 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 6,100 |
04 Apr 2024 | 2.8300 | 2.8300 | 2.8100 | 2.8200 | 2.8200 | 40,700 |
03 Apr 2024 | 2.8300 | 2.8400 | 2.8300 | 2.8300 | 2.8300 | 53,000 |
02 Apr 2024 | 2.8400 | 2.8400 | 2.8300 | 2.8300 | 2.8300 | 30,500 |
01 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 17,800 |
29 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2,800 |
27 Mar 2024 | 2.8400 | 2.8400 | 2.8300 | 2.8300 | 2.8300 | 21,300 |
26 Mar 2024 | 2.8500 | 2.8700 | 2.8500 | 2.8700 | 2.8700 | 5,200 |
25 Mar 2024 | 2.8500 | 2.8500 | 2.8300 | 2.8300 | 2.8300 | 9,100 |
22 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 8,100 |
21 Mar 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 70,300 |
20 Mar 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8600 | 2.8600 | 5,000 |
19 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 3,000 |
18 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
15 Mar 2024 | 2.8100 | 2.8100 | 2.7600 | 2.7600 | 2.7600 | 2,000 |
14 Mar 2024 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | 2.8000 | 2,300 |
13 Mar 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 15,500 |
12 Mar 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
11 Mar 2024 | 2.8600 | 2.8700 | 2.8600 | 2.8700 | 2.8700 | 4,500 |
08 Mar 2024 | 2.8200 | 2.8700 | 2.8000 | 2.8700 | 2.8700 | 6,200 |
07 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 14,000 |
06 Mar 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 2,000 |
05 Mar 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
04 Mar 2024 | 2.7600 | 2.7900 | 2.7500 | 2.7900 | 2.7900 | 16,800 |
01 Mar 2024 | 2.7600 | 2.7600 | 2.7500 | 2.7600 | 2.7600 | 34,000 |
29 Feb 2024 | 2.7900 | 2.7900 | 2.7400 | 2.7800 | 2.7800 | 94,900 |
28 Feb 2024 | 2.8800 | 2.8900 | 2.8800 | 2.8900 | 2.8900 | 7,200 |
27 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 11,000 |
26 Feb 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 38,400 |
23 Feb 2024 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | 2.9000 | 9,000 |
22 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 12,400 |
21 Feb 2024 | 2.8900 | 2.8900 | 2.8800 | 2.8800 | 2.8800 | 31,800 |
20 Feb 2024 | 2.9000 | 2.9100 | 2.9000 | 2.9000 | 2.9000 | 82,900 |
19 Feb 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 12,200 |
16 Feb 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9000 | 2.9000 | 25,200 |
15 Feb 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9100 | 2.9100 | 51,500 |
14 Feb 2024 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | 2.9400 | 83,200 |
13 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 11,100 |
09 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
08 Feb 2024 | 2.9100 | 2.9100 | 2.8800 | 2.8800 | 2.8800 | 11,800 |
07 Feb 2024 | 2.8800 | 2.8800 | 2.8700 | 2.8700 | 2.8700 | 5,300 |
06 Feb 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 10,000 |
05 Feb 2024 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | 2.9200 | 2,000 |
02 Feb 2024 | 2.8700 | 2.8700 | 2.8600 | 2.8600 | 2.8600 | 24,700 |
31 Jan 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 8,300 |
30 Jan 2024 | 2.8500 | 2.9100 | 2.8400 | 2.9100 | 2.9100 | 47,900 |
29 Jan 2024 | 2.9000 | 2.9100 | 2.8900 | 2.9000 | 2.9000 | 84,000 |
26 Jan 2024 | 2.8700 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | 105,000 |
24 Jan 2024 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | 2.8600 | 68,500 |
23 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 17,100 |
22 Jan 2024 | 2.8400 | 2.8400 | 2.8300 | 2.8400 | 2.8400 | 42,700 |
19 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 50,500 |
18 Jan 2024 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | 2.8400 | 9,400 |
17 Jan 2024 | 2.8600 | 2.8600 | 2.8500 | 2.8500 | 2.8500 | 32,700 |
16 Jan 2024 | 2.8700 | 2.8700 | 2.8600 | 2.8600 | 2.8600 | 5,500 |
15 Jan 2024 | 2.8700 | 2.8700 | 2.8500 | 2.8600 | 2.8600 | 30,000 |
12 Jan 2024 | 2.8400 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | 34,800 |
11 Jan 2024 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | 2.8400 | 12,200 |
10 Jan 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8500 | 2.8500 | 14,200 |
09 Jan 2024 | 2.8600 | 2.8600 | 2.8500 | 2.8500 | 2.8500 | 19,600 |
08 Jan 2024 | 2.8600 | 2.8600 | 2.8500 | 2.8600 | 2.8600 | 26,600 |
05 Jan 2024 | 2.8600 | 2.8600 | 2.8500 | 2.8600 | 2.8600 | 44,000 |
04 Jan 2024 | 2.8700 | 2.8700 | 2.8500 | 2.8500 | 2.8500 | 29,400 |
03 Jan 2024 | 2.8300 | 2.8700 | 2.8100 | 2.8700 | 2.8700 | 19,600 |
02 Jan 2024 | 2.8500 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 48,800 |
29 Dec 2023 | 2.8800 | 2.8900 | 2.8700 | 2.8700 | 2.8700 | 12,500 |
28 Dec 2023 | 2.8500 | 2.8900 | 2.8500 | 2.8900 | 2.8900 | 85,300 |
27 Dec 2023 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | 2.8500 | 49,200 |
26 Dec 2023 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | 2.8400 | 11,200 |
22 Dec 2023 | 2.8400 | 2.8500 | 2.8400 | 2.8500 | 2.8500 | 12,700 |
21 Dec 2023 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | 2.8400 | 128,500 |
20 Dec 2023 | 2.9100 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | 39,700 |
19 Dec 2023 | 2.9200 | 2.9500 | 2.9100 | 2.9300 | 2.9300 | 60,800 |
18 Dec 2023 | 2.9600 | 2.9600 | 2.9200 | 2.9500 | 2.9500 | 30,100 |
15 Dec 2023 | 2.9700 | 2.9700 | 2.9600 | 2.9600 | 2.9600 | 5,200 |
14 Dec 2023 | 2.9900 | 2.9900 | 2.9600 | 2.9600 | 2.9600 | 37,000 |
13 Dec 2023 | 2.9800 | 3.0000 | 2.9800 | 2.9900 | 2.9900 | 19,200 |
12 Dec 2023 | 3.0000 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 25,000 |
11 Dec 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 13,900 |
08 Dec 2023 | 2.9700 | 2.9900 | 2.9600 | 2.9800 | 2.9800 | 8,900 |
07 Dec 2023 | 2.9800 | 3.0000 | 2.9800 | 2.9900 | 2.9900 | 6,400 |
06 Dec 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |