Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.2900 | 3.2900 | 3.2600 | 3.2800 | 3.2800 | 52,400 |
20 May 2024 | 3.2900 | 3.3100 | 3.2800 | 3.2900 | 3.2900 | 98,100 |
17 May 2024 | 3.2600 | 3.3100 | 3.2600 | 3.3000 | 3.3000 | 164,900 |
16 May 2024 | 3.2800 | 3.2900 | 3.2400 | 3.2600 | 3.2600 | 111,000 |
15 May 2024 | 3.1800 | 3.3100 | 3.1800 | 3.2400 | 3.2400 | 374,400 |
14 May 2024 | 3.0200 | 3.2000 | 3.0200 | 3.1800 | 3.1800 | 396,600 |
13 May 2024 | 2.9500 | 3.0200 | 2.9500 | 3.0200 | 3.0200 | 105,100 |
10 May 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | 17,500 |
09 May 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | 37,100 |
08 May 2024 | 2.9100 | 2.9100 | 2.8400 | 2.8900 | 2.8900 | 37,800 |
07 May 2024 | 2.8800 | 2.9100 | 2.8700 | 2.8700 | 2.8700 | 37,000 |
06 May 2024 | 2.9000 | 2.9000 | 2.8700 | 2.8800 | 2.8800 | 73,100 |
03 May 2024 | 2.9200 | 2.9200 | 2.8900 | 2.9000 | 2.9000 | 33,000 |
02 May 2024 | 2.9200 | 3.0000 | 2.9200 | 2.9200 | 2.9200 | 28,400 |
30 Apr 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 27,200 |
29 Apr 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.9800 | 46,500 |
26 Apr 2024 | 2.9000 | 2.9300 | 2.9000 | 2.9300 | 2.9300 | 8,600 |
25 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
24 Apr 2024 | 2.9300 | 2.9600 | 2.9200 | 2.9400 | 2.9400 | 107,600 |
23 Apr 2024 | 2.8800 | 2.9300 | 2.8800 | 2.9200 | 2.9200 | 57,700 |
22 Apr 2024 | 2.8500 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | 20,400 |
19 Apr 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8600 | 2.8600 | 100,900 |
18 Apr 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9300 | 2.9300 | 15,900 |
17 Apr 2024 | 2.8900 | 2.9800 | 2.8900 | 2.9000 | 2.9000 | 13,500 |
16 Apr 2024 | 3.0100 | 3.0200 | 2.9000 | 2.9000 | 2.9000 | 142,500 |
15 Apr 2024 | 3.0700 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 97,200 |
12 Apr 2024 | 2.9400 | 3.1500 | 2.9400 | 3.1100 | 3.1100 | 453,400 |
09 Apr 2024 | 2.8300 | 2.9300 | 2.8200 | 2.9100 | 2.9100 | 115,300 |
08 Apr 2024 | 2.7700 | 2.8200 | 2.7600 | 2.8200 | 2.8200 | 71,000 |
05 Apr 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7600 | 2.7600 | 89,300 |
04 Apr 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6600 | 2.6600 | 36,700 |
03 Apr 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 2.6800 | 40,000 |
02 Apr 2024 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | 2.6600 | 11,000 |
01 Apr 2024 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | 2.6500 | 30,100 |
29 Mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 7,200 |
27 Mar 2024 | 2.6100 | 2.6700 | 2.6100 | 2.6700 | 2.6700 | 8,700 |
26 Mar 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6500 | 2.6500 | 36,700 |
25 Mar 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 13,000 |
22 Mar 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
21 Mar 2024 | 2.6600 | 2.6600 | 2.5600 | 2.6200 | 2.6200 | 63,500 |
20 Mar 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 15,700 |
19 Mar 2024 | 2.7000 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 15,300 |
18 Mar 2024 | 2.6900 | 2.7100 | 2.6900 | 2.6900 | 2.6900 | 6,000 |
15 Mar 2024 | 2.6900 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 6,700 |
14 Mar 2024 | 2.7000 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 5,700 |
13 Mar 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7200 | 2.7200 | 10,500 |
12 Mar 2024 | 2.7200 | 2.7300 | 2.7200 | 2.7300 | 2.7300 | 5,300 |
11 Mar 2024 | 2.7300 | 2.7300 | 2.7200 | 2.7300 | 2.7300 | 11,200 |
08 Mar 2024 | 2.6900 | 2.7300 | 2.6900 | 2.7300 | 2.7300 | 16,200 |
07 Mar 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7300 | 2.7300 | 8,100 |
06 Mar 2024 | 2.7200 | 2.7200 | 2.7100 | 2.7100 | 2.7100 | 16,000 |
05 Mar 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
04 Mar 2024 | 2.7200 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | 10,600 |
01 Mar 2024 | 2.7400 | 2.7600 | 2.7200 | 2.7200 | 2.7200 | 31,600 |
29 Feb 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 74,500 |
28 Feb 2024 | 2.7600 | 2.7600 | 2.7400 | 2.7600 | 2.7600 | 56,500 |
27 Feb 2024 | 2.7600 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 185,700 |
26 Feb 2024 | 2.6600 | 2.8000 | 2.6600 | 2.7500 | 2.7500 | 195,700 |
23 Feb 2024 | 2.6000 | 2.6900 | 2.5900 | 2.6400 | 2.6400 | 479,600 |
22 Feb 2024 | 2.4700 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 137,900 |
21 Feb 2024 | 2.4600 | 2.5200 | 2.4300 | 2.4900 | 2.4900 | 68,800 |
20 Feb 2024 | 2.4500 | 2.5000 | 2.4000 | 2.4300 | 2.4300 | 134,300 |
19 Feb 2024 | 2.4700 | 2.5000 | 2.4700 | 2.4800 | 2.4800 | 25,000 |
16 Feb 2024 | 2.4300 | 2.4800 | 2.4300 | 2.4700 | 2.4700 | 20,000 |
15 Feb 2024 | 2.4600 | 2.5000 | 2.4100 | 2.4900 | 2.4900 | 64,300 |
14 Feb 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 500 |
13 Feb 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4400 | 2.4400 | 23,200 |
09 Feb 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 7,000 |
08 Feb 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 4,600 |
07 Feb 2024 | 2.4900 | 2.4900 | 2.4600 | 2.4600 | 2.4600 | 16,000 |
06 Feb 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 15,000 |
05 Feb 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 900 |
02 Feb 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | 2.4800 | 6,100 |
31 Jan 2024 | 2.5500 | 2.5500 | 2.4800 | 2.4800 | 2.4800 | 6,100 |
30 Jan 2024 | 2.4800 | 2.5500 | 2.4800 | 2.5500 | 2.5500 | 112,400 |
29 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 7,000 |
26 Jan 2024 | 2.4800 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 26,300 |
24 Jan 2024 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 47,000 |
23 Jan 2024 | 2.4500 | 2.4800 | 2.4400 | 2.4600 | 2.4600 | 20,500 |
22 Jan 2024 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | 2.4500 | 33,800 |
19 Jan 2024 | 2.4500 | 2.4700 | 2.4100 | 2.4200 | 2.4200 | 44,100 |
18 Jan 2024 | 2.4700 | 2.4800 | 2.4700 | 2.4700 | 2.4700 | 44,000 |
17 Jan 2024 | 2.5300 | 2.5400 | 2.4800 | 2.4800 | 2.4800 | 20,800 |
16 Jan 2024 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 10,000 |
15 Jan 2024 | 2.5000 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 40,600 |
12 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
11 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
10 Jan 2024 | 2.4800 | 2.4900 | 2.4800 | 2.4900 | 2.4900 | 61,900 |
09 Jan 2024 | 2.5000 | 2.5000 | 2.4700 | 2.4900 | 2.4900 | 13,400 |
08 Jan 2024 | 2.4700 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 19,000 |
05 Jan 2024 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | 2.5300 | 4,100 |
04 Jan 2024 | 2.4500 | 2.5400 | 2.4500 | 2.4500 | 2.4500 | 93,100 |
03 Jan 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | 2.4800 | 19,300 |
02 Jan 2024 | 2.5600 | 2.5600 | 2.4500 | 2.5100 | 2.5100 | 4,700 |
29 Dec 2023 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 4,000 |
28 Dec 2023 | 2.4300 | 2.4500 | 2.4300 | 2.4500 | 2.4500 | 40,400 |
27 Dec 2023 | 2.4300 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 24,600 |
26 Dec 2023 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 19,000 |
22 Dec 2023 | 2.4700 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 9,800 |
21 Dec 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |