Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.7800 | 2.7800 | 2.6600 | 2.7100 | 2.7100 | 25,140,015 |
25 Apr 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 3,027,200 |
24 Apr 2024 | 2.5500 | 2.5700 | 2.4700 | 2.5400 | 2.5400 | 9,186,402 |
23 Apr 2024 | 2.4500 | 2.5800 | 2.4500 | 2.5500 | 2.5500 | 8,994,656 |
22 Apr 2024 | 2.4400 | 2.4800 | 2.4100 | 2.4700 | 2.4700 | 4,396,924 |
19 Apr 2024 | 2.4700 | 2.5000 | 2.3800 | 2.4100 | 2.4100 | 9,802,300 |
18 Apr 2024 | 2.4800 | 2.5300 | 2.4600 | 2.5000 | 2.5000 | 3,525,300 |
17 Apr 2024 | 2.3500 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 8,613,400 |
16 Apr 2024 | 2.4900 | 2.4900 | 2.3800 | 2.3800 | 2.3800 | 9,179,700 |
15 Apr 2024 | 2.5800 | 2.6200 | 2.4700 | 2.5100 | 2.5100 | 11,682,496 |
12 Apr 2024 | 2.6200 | 2.6200 | 2.5000 | 2.6000 | 2.6000 | 11,306,735 |
11 Apr 2024 | 2.5900 | 2.6400 | 2.5800 | 2.6200 | 2.6200 | 5,268,818 |
10 Apr 2024 | 2.6900 | 2.6900 | 2.5700 | 2.6300 | 2.6300 | 11,761,909 |
09 Apr 2024 | 2.6800 | 2.7000 | 2.6600 | 2.7000 | 2.7000 | 5,514,402 |
08 Apr 2024 | 2.6600 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 7,953,100 |
03 Apr 2024 | 2.6400 | 2.6700 | 2.6200 | 2.6700 | 2.6700 | 6,813,546 |
02 Apr 2024 | 2.5900 | 2.6700 | 2.5800 | 2.6500 | 2.6500 | 8,148,046 |
01 Apr 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 8,028,802 |
29 Mar 2024 | 2.5200 | 2.6100 | 2.5200 | 2.6000 | 2.6000 | 9,625,400 |
28 Mar 2024 | 2.6100 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 6,819,500 |
27 Mar 2024 | 2.6300 | 2.6700 | 2.6000 | 2.6100 | 2.6100 | 10,376,800 |
26 Mar 2024 | 2.6100 | 2.6900 | 2.6100 | 2.6500 | 2.6500 | 10,633,436 |
25 Mar 2024 | 2.5600 | 2.6700 | 2.5600 | 2.6100 | 2.6100 | 11,835,900 |
22 Mar 2024 | 2.6200 | 2.6200 | 2.5300 | 2.5900 | 2.5900 | 13,738,925 |
21 Mar 2024 | 2.5200 | 2.6400 | 2.5100 | 2.6400 | 2.6400 | 13,214,002 |
20 Mar 2024 | 2.5100 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 6,678,700 |
19 Mar 2024 | 2.4500 | 2.5800 | 2.4500 | 2.5100 | 2.5100 | 13,167,256 |
18 Mar 2024 | 2.4500 | 2.4600 | 2.4400 | 2.4600 | 2.4600 | 6,077,312 |
15 Mar 2024 | 2.4100 | 2.4500 | 2.3900 | 2.4500 | 2.4500 | 9,217,034 |
14 Mar 2024 | 2.4300 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 4,544,400 |
13 Mar 2024 | 2.4100 | 2.4400 | 2.4000 | 2.4200 | 2.4200 | 4,824,800 |
12 Mar 2024 | 2.4100 | 2.4400 | 2.3900 | 2.4300 | 2.4300 | 8,922,000 |
11 Mar 2024 | 2.3600 | 2.4200 | 2.3500 | 2.4200 | 2.4200 | 8,750,962 |
08 Mar 2024 | 2.3400 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | 4,487,020 |
07 Mar 2024 | 2.3900 | 2.4200 | 2.3500 | 2.3500 | 2.3500 | 6,237,900 |
06 Mar 2024 | 2.3200 | 2.4100 | 2.3200 | 2.4000 | 2.4000 | 10,147,242 |
05 Mar 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3100 | 2.3100 | 4,670,100 |
04 Mar 2024 | 2.3500 | 2.3500 | 2.2900 | 2.3400 | 2.3400 | 6,801,200 |
01 Mar 2024 | 2.3600 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 8,742,148 |
29 Feb 2024 | 2.2700 | 2.3800 | 2.2500 | 2.3700 | 2.3700 | 8,609,710 |
28 Feb 2024 | 2.4500 | 2.4900 | 2.3200 | 2.3200 | 2.3200 | 15,232,602 |
27 Feb 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 6,665,736 |
26 Feb 2024 | 2.4100 | 2.4500 | 2.3900 | 2.4200 | 2.4200 | 8,261,400 |
23 Feb 2024 | 2.3800 | 2.4400 | 2.3700 | 2.4100 | 2.4100 | 8,173,300 |
22 Feb 2024 | 2.3200 | 2.4100 | 2.3200 | 2.3900 | 2.3900 | 8,440,300 |
21 Feb 2024 | 2.3500 | 2.3900 | 2.3100 | 2.3400 | 2.3400 | 12,214,536 |
20 Feb 2024 | 2.2900 | 2.3900 | 2.2300 | 2.3600 | 2.3600 | 13,971,000 |
19 Feb 2024 | 2.2000 | 2.2800 | 2.1400 | 2.2800 | 2.2800 | 16,397,576 |
08 Feb 2024 | 2.0800 | 2.2000 | 2.0800 | 2.1700 | 2.1700 | 21,786,087 |
07 Feb 2024 | 2.1200 | 2.1900 | 2.1000 | 2.1900 | 2.1900 | 13,098,120 |
06 Feb 2024 | 2.0600 | 2.2100 | 2.0600 | 2.0900 | 2.0900 | 20,387,859 |
05 Feb 2024 | 2.1700 | 2.1900 | 2.1700 | 2.1700 | 2.1700 | 7,770,900 |
02 Feb 2024 | 2.3100 | 2.3900 | 2.2800 | 2.2800 | 2.2800 | 14,450,000 |
01 Feb 2024 | 2.4200 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 23,053,212 |
31 Jan 2024 | 2.6400 | 2.6700 | 2.5300 | 2.5300 | 2.5300 | 23,149,200 |
30 Jan 2024 | 2.6900 | 2.7200 | 2.6500 | 2.6600 | 2.6600 | 15,229,920 |
29 Jan 2024 | 2.7500 | 2.8300 | 2.6800 | 2.7200 | 2.7200 | 33,947,502 |
26 Jan 2024 | 2.6100 | 2.7300 | 2.5900 | 2.7300 | 2.7300 | 40,284,919 |
25 Jan 2024 | 2.6000 | 2.6100 | 2.5500 | 2.6000 | 2.6000 | 12,228,102 |
24 Jan 2024 | 2.5800 | 2.6100 | 2.5400 | 2.6000 | 2.6000 | 7,285,902 |
23 Jan 2024 | 2.4900 | 2.5900 | 2.4700 | 2.5800 | 2.5800 | 6,844,602 |
22 Jan 2024 | 2.5900 | 2.6300 | 2.4800 | 2.5500 | 2.5500 | 8,683,102 |
19 Jan 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 3,907,100 |
18 Jan 2024 | 2.5500 | 2.5900 | 2.5200 | 2.5700 | 2.5700 | 8,104,200 |
17 Jan 2024 | 2.6200 | 2.6300 | 2.5700 | 2.5700 | 2.5700 | 5,630,100 |
16 Jan 2024 | 2.6100 | 2.6400 | 2.5900 | 2.6200 | 2.6200 | 7,610,702 |
15 Jan 2024 | 2.6100 | 2.6100 | 2.5800 | 2.6100 | 2.6100 | 3,723,000 |
12 Jan 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6100 | 2.6100 | 4,067,802 |
11 Jan 2024 | 2.6100 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 8,001,900 |
10 Jan 2024 | 2.5700 | 2.6100 | 2.5600 | 2.6100 | 2.6100 | 6,084,500 |
09 Jan 2024 | 2.5500 | 2.5900 | 2.5400 | 2.5700 | 2.5700 | 4,214,600 |
08 Jan 2024 | 2.5800 | 2.5900 | 2.5400 | 2.5500 | 2.5500 | 6,704,502 |
05 Jan 2024 | 2.5900 | 2.6400 | 2.5700 | 2.6000 | 2.6000 | 8,979,600 |
04 Jan 2024 | 2.5900 | 2.6000 | 2.5700 | 2.5900 | 2.5900 | 4,418,502 |
03 Jan 2024 | 2.6000 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 3,113,900 |
02 Jan 2024 | 2.5900 | 2.6200 | 2.5900 | 2.6100 | 2.6100 | 4,598,260 |
29 Dec 2023 | 2.5800 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 5,549,402 |
28 Dec 2023 | 2.5200 | 2.6200 | 2.5100 | 2.5900 | 2.5900 | 8,314,800 |
27 Dec 2023 | 2.4800 | 2.5100 | 2.4700 | 2.5000 | 2.5000 | 2,344,600 |
26 Dec 2023 | 2.5000 | 2.5100 | 2.4500 | 2.4800 | 2.4800 | 4,501,560 |
25 Dec 2023 | 2.5000 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 3,056,700 |
22 Dec 2023 | 2.5600 | 2.5600 | 2.4900 | 2.5000 | 2.5000 | 6,078,800 |
21 Dec 2023 | 2.5600 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 6,768,260 |
20 Dec 2023 | 2.5800 | 2.6000 | 2.5700 | 2.5700 | 2.5700 | 4,104,100 |
19 Dec 2023 | 2.5700 | 2.5900 | 2.5700 | 2.5800 | 2.5800 | 2,946,602 |
18 Dec 2023 | 2.6000 | 2.6000 | 2.5700 | 2.5800 | 2.5800 | 4,716,200 |
15 Dec 2023 | 2.6000 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 5,050,900 |
14 Dec 2023 | 2.6100 | 2.6200 | 2.6000 | 2.6100 | 2.6100 | 4,350,700 |
13 Dec 2023 | 2.6000 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 7,150,400 |
12 Dec 2023 | 2.5900 | 2.6200 | 2.5800 | 2.6100 | 2.6100 | 8,034,401 |
11 Dec 2023 | 2.5800 | 2.5900 | 2.5500 | 2.5900 | 2.5900 | 4,953,400 |
08 Dec 2023 | 2.5700 | 2.6300 | 2.5700 | 2.5900 | 2.5900 | 9,502,600 |
07 Dec 2023 | 2.5600 | 2.5800 | 2.5500 | 2.5700 | 2.5700 | 3,713,800 |
06 Dec 2023 | 2.5400 | 2.5800 | 2.5300 | 2.5600 | 2.5600 | 3,316,060 |
05 Dec 2023 | 2.5800 | 2.5900 | 2.5200 | 2.5500 | 2.5500 | 7,452,320 |
04 Dec 2023 | 2.5800 | 2.6100 | 2.5700 | 2.6000 | 2.6000 | 5,243,200 |
01 Dec 2023 | 2.5600 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 4,546,700 |
30 Nov 2023 | 2.5900 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 7,434,502 |
29 Nov 2023 | 2.6300 | 2.6500 | 2.5900 | 2.6000 | 2.6000 | 7,856,800 |
28 Nov 2023 | 2.6100 | 2.6300 | 2.5900 | 2.6200 | 2.6200 | 6,429,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |