Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | 2.0500 | 22,800 |
29 Apr 2024 | 2.1500 | 2.1800 | 2.0500 | 2.1500 | 2.1500 | 26,500 |
26 Apr 2024 | 2.1200 | 2.2200 | 2.1100 | 2.1100 | 2.1100 | 14,500 |
25 Apr 2024 | 2.0900 | 2.1400 | 2.0900 | 2.1200 | 2.1200 | 8,400 |
24 Apr 2024 | 2.1500 | 2.1500 | 2.0900 | 2.0900 | 2.0900 | 21,100 |
23 Apr 2024 | 2.2100 | 2.2300 | 2.1500 | 2.1500 | 2.1500 | 16,600 |
22 Apr 2024 | 2.1300 | 2.2600 | 2.1300 | 2.2000 | 2.2000 | 7,900 |
19 Apr 2024 | 2.1700 | 2.2200 | 2.1500 | 2.1800 | 2.1800 | 13,100 |
18 Apr 2024 | 2.2200 | 2.2400 | 2.1600 | 2.2200 | 2.2200 | 14,300 |
17 Apr 2024 | 2.2100 | 2.2100 | 2.1700 | 2.2000 | 2.2000 | 7,500 |
16 Apr 2024 | 2.2600 | 2.2600 | 2.1700 | 2.1700 | 2.1700 | 14,100 |
15 Apr 2024 | 2.3000 | 2.3100 | 2.2500 | 2.2600 | 2.2600 | 22,300 |
12 Apr 2024 | 2.3400 | 2.3800 | 2.3200 | 2.3700 | 2.3700 | 16,800 |
11 Apr 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 6,200 |
10 Apr 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3200 | 2.3200 | 26,900 |
09 Apr 2024 | 2.3600 | 2.4000 | 2.2900 | 2.3100 | 2.3100 | 17,600 |
08 Apr 2024 | 2.2000 | 2.3900 | 2.1600 | 2.3500 | 2.3500 | 63,300 |
05 Apr 2024 | 2.1700 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 28,500 |
04 Apr 2024 | 2.2000 | 2.2400 | 2.1500 | 2.2100 | 2.2100 | 46,400 |
03 Apr 2024 | 2.1800 | 2.2300 | 2.1400 | 2.2000 | 2.2000 | 20,100 |
02 Apr 2024 | 2.1200 | 2.1900 | 2.1200 | 2.1500 | 2.1500 | 35,800 |
01 Apr 2024 | 2.1700 | 2.2200 | 2.1200 | 2.1900 | 2.1900 | 34,700 |
28 Mar 2024 | 2.1600 | 2.2400 | 2.1500 | 2.1700 | 2.1700 | 41,700 |
27 Mar 2024 | 2.2100 | 2.3200 | 2.0900 | 2.1100 | 2.1100 | 86,900 |
26 Mar 2024 | 2.6000 | 2.7000 | 2.2000 | 2.2000 | 2.2000 | 189,800 |
25 Mar 2024 | 2.5400 | 2.7700 | 2.5400 | 2.7600 | 2.7600 | 93,500 |
22 Mar 2024 | 2.4900 | 2.5400 | 2.4100 | 2.5400 | 2.5400 | 21,900 |
21 Mar 2024 | 2.5700 | 2.5700 | 2.4100 | 2.4500 | 2.4500 | 23,800 |
20 Mar 2024 | 2.4800 | 2.5300 | 2.4400 | 2.5300 | 2.5300 | 13,600 |
19 Mar 2024 | 2.4500 | 2.5300 | 2.4400 | 2.4400 | 2.4400 | 14,300 |
18 Mar 2024 | 2.5800 | 2.5800 | 2.4500 | 2.4500 | 2.4500 | 22,200 |
15 Mar 2024 | 2.4500 | 2.5200 | 2.4500 | 2.5200 | 2.5200 | 12,200 |
14 Mar 2024 | 2.5800 | 2.5900 | 2.4700 | 2.5000 | 2.5000 | 11,600 |
13 Mar 2024 | 2.4600 | 2.5400 | 2.4600 | 2.4700 | 2.4700 | 17,700 |
12 Mar 2024 | 2.6000 | 2.6100 | 2.5000 | 2.5000 | 2.5000 | 22,600 |
11 Mar 2024 | 2.5700 | 2.5700 | 2.4500 | 2.5400 | 2.5400 | 34,800 |
08 Mar 2024 | 2.6000 | 2.6500 | 2.4900 | 2.5300 | 2.5300 | 21,300 |
07 Mar 2024 | 2.4900 | 2.7400 | 2.4900 | 2.6000 | 2.6000 | 41,300 |
06 Mar 2024 | 2.5000 | 2.5900 | 2.4500 | 2.5000 | 2.5000 | 16,700 |
05 Mar 2024 | 2.5200 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 27,400 |
04 Mar 2024 | 2.4500 | 2.5300 | 2.4500 | 2.4900 | 2.4900 | 25,700 |
01 Mar 2024 | 2.5500 | 2.5600 | 2.4400 | 2.4400 | 2.4400 | 71,400 |
29 Feb 2024 | 2.4400 | 2.5600 | 2.4400 | 2.5200 | 2.5200 | 34,400 |
28 Feb 2024 | 2.5800 | 2.5800 | 2.4800 | 2.4800 | 2.4800 | 25,900 |
27 Feb 2024 | 2.5100 | 2.6400 | 2.5100 | 2.5800 | 2.5800 | 46,800 |
26 Feb 2024 | 2.4200 | 2.5300 | 2.4200 | 2.5100 | 2.5100 | 27,600 |
23 Feb 2024 | 2.4400 | 2.4600 | 2.4200 | 2.4300 | 2.4300 | 9,900 |
22 Feb 2024 | 2.4800 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 10,600 |
21 Feb 2024 | 2.4900 | 2.5000 | 2.4400 | 2.4500 | 2.4500 | 27,500 |
20 Feb 2024 | 2.4900 | 2.5700 | 2.4700 | 2.4700 | 2.4700 | 23,500 |
16 Feb 2024 | 2.5100 | 2.5600 | 2.4600 | 2.4900 | 2.4900 | 22,400 |
15 Feb 2024 | 2.5200 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | 15,300 |
14 Feb 2024 | 2.5000 | 2.5800 | 2.4300 | 2.5500 | 2.5500 | 16,000 |
13 Feb 2024 | 2.4200 | 2.5100 | 2.4200 | 2.4500 | 2.4500 | 7,000 |
12 Feb 2024 | 2.4000 | 2.5300 | 2.4000 | 2.4500 | 2.4500 | 49,200 |
09 Feb 2024 | 2.5000 | 2.6200 | 2.4200 | 2.4300 | 2.4300 | 17,900 |
08 Feb 2024 | 2.4800 | 2.5500 | 2.4800 | 2.5000 | 2.5000 | 18,000 |
07 Feb 2024 | 2.5600 | 2.5900 | 2.4600 | 2.4700 | 2.4700 | 24,600 |
06 Feb 2024 | 2.6600 | 2.6600 | 2.5100 | 2.5200 | 2.5200 | 34,400 |
05 Feb 2024 | 2.5500 | 2.5900 | 2.5100 | 2.5100 | 2.5100 | 9,400 |
02 Feb 2024 | 2.5300 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 14,100 |
01 Feb 2024 | 2.5300 | 2.6400 | 2.5300 | 2.5400 | 2.5400 | 16,800 |
31 Jan 2024 | 2.5900 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 17,200 |
30 Jan 2024 | 2.5300 | 2.6800 | 2.5300 | 2.5500 | 2.5500 | 60,200 |
29 Jan 2024 | 2.5300 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 90,100 |
26 Jan 2024 | 2.5700 | 2.5900 | 2.5100 | 2.5100 | 2.5100 | 23,800 |
25 Jan 2024 | 2.4400 | 2.6100 | 2.4100 | 2.6100 | 2.6100 | 39,900 |
24 Jan 2024 | 2.5000 | 2.6200 | 2.4200 | 2.4600 | 2.4600 | 39,900 |
23 Jan 2024 | 2.5000 | 2.5800 | 2.4500 | 2.4500 | 2.4500 | 18,800 |
22 Jan 2024 | 2.5500 | 2.6100 | 2.4600 | 2.5200 | 2.5200 | 58,900 |
19 Jan 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4600 | 2.4600 | 25,500 |
18 Jan 2024 | 2.4700 | 2.5100 | 2.4100 | 2.4400 | 2.4400 | 39,200 |
17 Jan 2024 | 2.4700 | 2.5300 | 2.4100 | 2.4300 | 2.4300 | 95,800 |
16 Jan 2024 | 2.5100 | 2.6100 | 2.4700 | 2.4800 | 2.4800 | 95,200 |
12 Jan 2024 | 2.7000 | 2.7200 | 2.5000 | 2.5600 | 2.5600 | 110,800 |
11 Jan 2024 | 2.7000 | 2.7100 | 2.6100 | 2.6300 | 2.6300 | 28,800 |
10 Jan 2024 | 2.6000 | 2.6800 | 2.6000 | 2.6600 | 2.6600 | 36,500 |
09 Jan 2024 | 2.7400 | 2.8000 | 2.6100 | 2.6100 | 2.6100 | 13,500 |
08 Jan 2024 | 2.6100 | 2.7900 | 2.6100 | 2.7100 | 2.7100 | 36,400 |
05 Jan 2024 | 2.6700 | 2.7200 | 2.5900 | 2.6100 | 2.6100 | 64,000 |
04 Jan 2024 | 2.8000 | 2.8000 | 2.6700 | 2.6800 | 2.6800 | 40,100 |
03 Jan 2024 | 2.8700 | 2.8700 | 2.7200 | 2.7600 | 2.7600 | 22,400 |
02 Jan 2024 | 2.7000 | 2.8900 | 2.7000 | 2.7900 | 2.7900 | 40,900 |
29 Dec 2023 | 2.7700 | 2.8000 | 2.6800 | 2.7300 | 2.7300 | 75,700 |
28 Dec 2023 | 2.7500 | 2.8600 | 2.7400 | 2.7400 | 2.7400 | 106,600 |
27 Dec 2023 | 2.7300 | 2.8600 | 2.6600 | 2.7500 | 2.7500 | 61,900 |
26 Dec 2023 | 2.6900 | 2.7500 | 2.6800 | 2.7400 | 2.7400 | 28,400 |
22 Dec 2023 | 2.6600 | 2.7200 | 2.6100 | 2.6300 | 2.6300 | 23,100 |
21 Dec 2023 | 2.6600 | 2.7400 | 2.5100 | 2.6800 | 2.6800 | 37,500 |
20 Dec 2023 | 2.5500 | 2.7300 | 2.5500 | 2.7000 | 2.7000 | 76,400 |
19 Dec 2023 | 2.5500 | 2.6800 | 2.5500 | 2.6200 | 2.6200 | 111,300 |
18 Dec 2023 | 2.6000 | 2.6700 | 2.5600 | 2.5600 | 2.5600 | 182,400 |
15 Dec 2023 | 2.6000 | 2.8000 | 2.6000 | 2.6200 | 2.6200 | 60,700 |
14 Dec 2023 | 2.6400 | 2.7400 | 2.5700 | 2.6000 | 2.6000 | 104,700 |
13 Dec 2023 | 2.5100 | 2.6500 | 2.5100 | 2.5600 | 2.5600 | 22,800 |
12 Dec 2023 | 2.5500 | 2.5700 | 2.5100 | 2.5100 | 2.5100 | 15,200 |
11 Dec 2023 | 2.6500 | 2.6800 | 2.5500 | 2.5500 | 2.5500 | 37,100 |
08 Dec 2023 | 2.7500 | 2.8200 | 2.5000 | 2.6500 | 2.6500 | 64,700 |
07 Dec 2023 | 2.7700 | 2.8000 | 2.7300 | 2.7500 | 2.7500 | 11,600 |
06 Dec 2023 | 2.7300 | 2.7700 | 2.7000 | 2.7300 | 2.7300 | 19,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |