Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.1300 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 21,610 |
01 May 2024 | 2.1300 | 2.1600 | 2.0700 | 2.1200 | 2.1200 | 19,000 |
30 Apr 2024 | 2.1100 | 2.1900 | 2.0800 | 2.1300 | 2.1300 | 14,700 |
29 Apr 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 7,400 |
26 Apr 2024 | 2.1800 | 2.2100 | 2.1500 | 2.1500 | 2.1500 | 17,300 |
25 Apr 2024 | 2.1300 | 2.2000 | 2.0500 | 2.1400 | 2.1400 | 8,900 |
24 Apr 2024 | 2.1100 | 2.1900 | 2.0900 | 2.1300 | 2.1300 | 26,200 |
23 Apr 2024 | 2.0500 | 2.2700 | 1.9900 | 2.1200 | 2.1200 | 32,900 |
22 Apr 2024 | 2.0200 | 2.1100 | 1.9900 | 2.0500 | 2.0500 | 60,400 |
19 Apr 2024 | 2.1100 | 2.1300 | 2.0400 | 2.0800 | 2.0800 | 22,100 |
18 Apr 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 6,100 |
17 Apr 2024 | 2.1100 | 2.1200 | 2.0500 | 2.0800 | 2.0800 | 27,700 |
16 Apr 2024 | 2.1400 | 2.1700 | 2.0500 | 2.1100 | 2.1100 | 17,900 |
15 Apr 2024 | 2.1500 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 39,900 |
12 Apr 2024 | 2.2200 | 2.2200 | 2.1300 | 2.1300 | 2.1300 | 7,500 |
11 Apr 2024 | 2.1400 | 2.2100 | 2.0700 | 2.2100 | 2.2100 | 50,200 |
10 Apr 2024 | 2.2100 | 2.3400 | 2.1500 | 2.1600 | 2.1600 | 26,200 |
09 Apr 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2700 | 2.2700 | 27,900 |
08 Apr 2024 | 2.3200 | 2.3400 | 2.2000 | 2.3000 | 2.3000 | 16,100 |
05 Apr 2024 | 2.2300 | 2.3300 | 2.1700 | 2.3200 | 2.3200 | 6,400 |
04 Apr 2024 | 2.2900 | 2.3600 | 2.2300 | 2.2300 | 2.2300 | 30,000 |
03 Apr 2024 | 2.1800 | 2.3700 | 2.1400 | 2.3700 | 2.3700 | 26,300 |
02 Apr 2024 | 2.2100 | 2.2800 | 2.1400 | 2.2000 | 2.2000 | 12,400 |
01 Apr 2024 | 2.2800 | 2.2900 | 2.1800 | 2.2500 | 2.2500 | 15,600 |
28 Mar 2024 | 2.1700 | 2.2700 | 2.1300 | 2.2600 | 2.2600 | 28,200 |
27 Mar 2024 | 2.1400 | 2.2400 | 2.1100 | 2.1700 | 2.1700 | 21,700 |
26 Mar 2024 | 2.1100 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 75,600 |
25 Mar 2024 | 2.2100 | 2.2600 | 2.1100 | 2.1600 | 2.1600 | 176,300 |
22 Mar 2024 | 2.2700 | 2.2700 | 2.1600 | 2.2100 | 2.2100 | 26,600 |
21 Mar 2024 | 2.2100 | 2.2700 | 2.1700 | 2.2100 | 2.2100 | 18,300 |
20 Mar 2024 | 2.2100 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 23,200 |
19 Mar 2024 | 2.1700 | 2.2600 | 2.1400 | 2.1900 | 2.1900 | 37,200 |
18 Mar 2024 | 2.2400 | 2.3700 | 2.0500 | 2.1700 | 2.1700 | 22,900 |
15 Mar 2024 | 2.2600 | 2.2800 | 2.2100 | 2.2300 | 2.2300 | 36,800 |
14 Mar 2024 | 2.2500 | 2.3500 | 2.2300 | 2.2600 | 2.2600 | 37,500 |
13 Mar 2024 | 2.2700 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 43,100 |
12 Mar 2024 | 2.1800 | 2.3000 | 2.1700 | 2.2400 | 2.2400 | 114,100 |
11 Mar 2024 | 2.1300 | 2.2700 | 2.1100 | 2.2000 | 2.2000 | 57,000 |
08 Mar 2024 | 2.1500 | 2.2600 | 2.0500 | 2.1500 | 2.1500 | 47,100 |
07 Mar 2024 | 2.1200 | 2.1700 | 2.1100 | 2.1500 | 2.1500 | 41,700 |
06 Mar 2024 | 2.0600 | 2.2200 | 2.0600 | 2.1300 | 2.1300 | 119,300 |
05 Mar 2024 | 2.0700 | 2.0900 | 2.0000 | 2.0400 | 2.0400 | 21,200 |
04 Mar 2024 | 2.0900 | 2.1400 | 2.0400 | 2.0600 | 2.0600 | 40,100 |
01 Mar 2024 | 2.1000 | 2.1600 | 1.9600 | 2.1200 | 2.1200 | 94,600 |
29 Feb 2024 | 2.0600 | 2.1600 | 2.0300 | 2.1400 | 2.1400 | 69,000 |
28 Feb 2024 | 1.9600 | 2.1600 | 1.9200 | 2.0800 | 2.0800 | 100,200 |
27 Feb 2024 | 1.8900 | 2.1500 | 1.8200 | 1.9800 | 1.9800 | 222,900 |
26 Feb 2024 | 1.8800 | 1.9100 | 1.7800 | 1.8400 | 1.8400 | 27,200 |
23 Feb 2024 | 1.8900 | 1.9500 | 1.8300 | 1.8800 | 1.8800 | 28,200 |
22 Feb 2024 | 1.8800 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 117,600 |
21 Feb 2024 | 1.8400 | 1.9000 | 1.8200 | 1.8900 | 1.8900 | 23,800 |
20 Feb 2024 | 1.8600 | 1.9600 | 1.7500 | 1.8700 | 1.8700 | 99,500 |
16 Feb 2024 | 1.8100 | 1.9100 | 1.7300 | 1.9100 | 1.9100 | 44,700 |
15 Feb 2024 | 1.8000 | 2.0400 | 1.7100 | 1.8200 | 1.8200 | 208,200 |
14 Feb 2024 | 1.8800 | 2.0900 | 1.8200 | 1.9000 | 1.9000 | 210,900 |
13 Feb 2024 | 1.8800 | 1.9600 | 1.8800 | 1.9100 | 1.9100 | 29,000 |
12 Feb 2024 | 2.0800 | 2.0900 | 1.8300 | 1.9800 | 1.9800 | 117,900 |
09 Feb 2024 | 1.9100 | 2.1100 | 1.8000 | 2.0800 | 2.0800 | 156,900 |
08 Feb 2024 | 1.8200 | 1.8700 | 1.7900 | 1.8700 | 1.8700 | 10,100 |
07 Feb 2024 | 1.8100 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 41,800 |
06 Feb 2024 | 1.8100 | 1.8600 | 1.7300 | 1.8400 | 1.8400 | 23,800 |
05 Feb 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 30,100 |
02 Feb 2024 | 1.8100 | 1.8800 | 1.7000 | 1.8800 | 1.8800 | 11,300 |
01 Feb 2024 | 1.7300 | 1.8300 | 1.7300 | 1.8300 | 1.8300 | 41,800 |
31 Jan 2024 | 1.7500 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 33,400 |
30 Jan 2024 | 1.7500 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 35,600 |
29 Jan 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 43,700 |
26 Jan 2024 | 1.7300 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 45,400 |
25 Jan 2024 | 1.7600 | 1.8100 | 1.6100 | 1.8000 | 1.8000 | 66,900 |
24 Jan 2024 | 1.7900 | 1.8100 | 1.6300 | 1.7300 | 1.7300 | 129,500 |
23 Jan 2024 | 1.7300 | 1.7300 | 1.6200 | 1.7000 | 1.7000 | 30,500 |
22 Jan 2024 | 1.6500 | 1.7100 | 1.6200 | 1.6900 | 1.6900 | 46,600 |
19 Jan 2024 | 1.6600 | 1.7400 | 1.5400 | 1.6300 | 1.6300 | 152,500 |
18 Jan 2024 | 1.6000 | 1.7100 | 1.5300 | 1.6400 | 1.6400 | 120,100 |
17 Jan 2024 | 1.5200 | 1.6300 | 1.5000 | 1.6100 | 1.6100 | 30,800 |
16 Jan 2024 | 1.5300 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 39,200 |
12 Jan 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 24,100 |
11 Jan 2024 | 1.5100 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 31,800 |
10 Jan 2024 | 1.5000 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 44,100 |
09 Jan 2024 | 1.5400 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 18,600 |
08 Jan 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 33,600 |
05 Jan 2024 | 1.5500 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 54,800 |
04 Jan 2024 | 1.5800 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 37,400 |
03 Jan 2024 | 1.6300 | 1.6400 | 1.5400 | 1.5700 | 1.5700 | 26,500 |
02 Jan 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 58,500 |
29 Dec 2023 | 1.6400 | 1.6700 | 1.6100 | 1.6500 | 1.6500 | 145,800 |
28 Dec 2023 | 1.5900 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 61,900 |
27 Dec 2023 | 1.5500 | 1.6500 | 1.5500 | 1.6200 | 1.6200 | 85,100 |
26 Dec 2023 | 1.6300 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 41,200 |
22 Dec 2023 | 1.6200 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 31,600 |
21 Dec 2023 | 1.5700 | 1.6500 | 1.5600 | 1.6300 | 1.6300 | 71,300 |
20 Dec 2023 | 1.5400 | 1.6700 | 1.5200 | 1.5600 | 1.5600 | 103,800 |
19 Dec 2023 | 1.4900 | 1.5700 | 1.4000 | 1.5500 | 1.5500 | 151,600 |
18 Dec 2023 | 1.4100 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 86,200 |
15 Dec 2023 | 1.4500 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 78,500 |
14 Dec 2023 | 1.4700 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 47,500 |
13 Dec 2023 | 1.4100 | 1.4900 | 1.3700 | 1.4500 | 1.4500 | 108,900 |
12 Dec 2023 | 1.3600 | 1.4500 | 1.3200 | 1.4000 | 1.4000 | 121,700 |
11 Dec 2023 | 1.3100 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 62,700 |
08 Dec 2023 | 1.3100 | 1.3800 | 1.2700 | 1.3100 | 1.3100 | 82,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |