Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 372 |
23 May 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 500 |
22 May 2024 | 2.6300 | 2.6500 | 2.6300 | 2.6500 | 2.6500 | 3,600 |
21 May 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
20 May 2024 | 2.6900 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 1,300 |
17 May 2024 | 2.8100 | 2.8100 | 2.7700 | 2.8100 | 2.8100 | 5,900 |
16 May 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7300 | 2.7300 | 600 |
15 May 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
14 May 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 500 |
13 May 2024 | 2.5700 | 2.6100 | 2.5700 | 2.6000 | 2.6000 | 1,700 |
10 May 2024 | 2.5200 | 2.5400 | 2.5200 | 2.5400 | 2.5400 | 2,100 |
09 May 2024 | 2.4400 | 2.5200 | 2.4400 | 2.5200 | 2.5200 | 2,500 |
08 May 2024 | 2.4700 | 2.4700 | 2.4200 | 2.4200 | 2.4200 | 1,800 |
07 May 2024 | 2.3900 | 2.4700 | 2.3900 | 2.4100 | 2.4100 | 7,500 |
06 May 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | 2.4200 | 2,800 |
03 May 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1,400 |
02 May 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4600 | 2.4600 | 1,900 |
01 May 2024 | 2.5500 | 2.5500 | 2.3700 | 2.3700 | 2.3700 | 400 |
30 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 400 |
29 Apr 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | 2.4200 | 1,100 |
26 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1,200 |
25 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1,500 |
24 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 5,100 |
23 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 300 |
22 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
19 Apr 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2400 | 2.2400 | 2,200 |
18 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
17 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 700 |
16 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 300 |
15 Apr 2024 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | 2.2200 | 1,100 |
12 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2,700 |
11 Apr 2024 | 2.1400 | 2.2900 | 2.1400 | 2.2900 | 2.2900 | 3,500 |
10 Apr 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 700 |
09 Apr 2024 | 2.2000 | 2.2500 | 2.1300 | 2.1300 | 2.1300 | 1,200 |
08 Apr 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 600 |
05 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 300 |
04 Apr 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2,600 |
03 Apr 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 700 |
02 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 300 |
01 Apr 2024 | 2.1300 | 2.2500 | 2.1300 | 2.1300 | 2.1300 | 4,000 |
28 Mar 2024 | 2.0700 | 2.1800 | 2.0700 | 2.1800 | 2.1800 | 5,100 |
27 Mar 2024 | 2.0900 | 2.1900 | 2.0900 | 2.1900 | 2.1900 | 4,800 |
26 Mar 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 2,400 |
25 Mar 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 1,800 |
22 Mar 2024 | 2.1900 | 2.1900 | 2.0700 | 2.0700 | 2.0700 | 2,800 |
21 Mar 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
20 Mar 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 11,900 |
19 Mar 2024 | 2.2800 | 2.2800 | 2.2300 | 2.2300 | 2.2300 | 2,400 |
18 Mar 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 4,400 |
15 Mar 2024 | 2.3000 | 2.3000 | 2.2900 | 2.2900 | 2.2900 | 1,200 |
14 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
13 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 23,500 |
12 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
11 Mar 2024 | 2.2700 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | 900 |
08 Mar 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2500 | 2.2500 | 5,700 |
07 Mar 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 600 |
06 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 300 |
05 Mar 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 1,800 |
04 Mar 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 1,400 |
01 Mar 2024 | 2.1900 | 2.2400 | 2.1900 | 2.2400 | 2.2400 | 2,400 |
29 Feb 2024 | 2.1900 | 2.2100 | 2.1900 | 2.2100 | 2.2100 | 136,000 |
28 Feb 2024 | 2.1900 | 2.1900 | 2.1000 | 2.1900 | 2.1900 | 3,900 |
27 Feb 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2400 | 2.2400 | 2,300 |
26 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 300 |
23 Feb 2024 | 2.2300 | 2.2500 | 2.1300 | 2.2500 | 2.2500 | 6,300 |
22 Feb 2024 | 2.2300 | 2.3200 | 2.2300 | 2.2300 | 2.2300 | 1,800 |
21 Feb 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 1,200 |
20 Feb 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2,900 |
16 Feb 2024 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | 2.1100 | 27,000 |
15 Feb 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | 10,200 |
14 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1,700 |
13 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2,100 |
12 Feb 2024 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | 2.0300 | 2,900 |
09 Feb 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 28,600 |
08 Feb 2024 | 2.1500 | 2.1500 | 2.0100 | 2.0100 | 2.0100 | 600 |
07 Feb 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 700 |
06 Feb 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0500 | 2,300 |
05 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2,800 |
02 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1,900 |
01 Feb 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 3,000 |
31 Jan 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 600 |
30 Jan 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 11,800 |
29 Jan 2024 | 2.0800 | 2.1700 | 2.0800 | 2.0800 | 2.0800 | 5,900 |
26 Jan 2024 | 2.0900 | 2.1700 | 2.0900 | 2.0900 | 2.0900 | 8,300 |
25 Jan 2024 | 2.0700 | 2.0900 | 2.0700 | 2.0900 | 2.0900 | 500 |
24 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 200 |
23 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1,000 |
22 Jan 2024 | 2.0600 | 2.0800 | 1.9800 | 1.9900 | 1.9900 | 13,100 |
19 Jan 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 1,800 |
18 Jan 2024 | 2.1100 | 2.2000 | 2.1100 | 2.2000 | 2.2000 | 7,300 |
17 Jan 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 400 |
16 Jan 2024 | 2.1300 | 2.2600 | 2.1300 | 2.2200 | 2.2200 | 6,300 |
12 Jan 2024 | 2.2600 | 2.2700 | 2.2600 | 2.2700 | 2.2700 | 1,200 |
11 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1,400 |
10 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 600 |
09 Jan 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 1,000 |
08 Jan 2024 | 2.3000 | 2.3200 | 2.2400 | 2.2700 | 2.2700 | 5,100 |
05 Jan 2024 | 2.2700 | 2.2800 | 2.2700 | 2.2800 | 2.2800 | 2,500 |
04 Jan 2024 | 2.2500 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | 4,100 |
03 Jan 2024 | 2.1800 | 2.3600 | 2.1800 | 2.3600 | 2.3600 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |