Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2.1900 | 2.3200 | 2.1200 | 2.3200 | 2.3200 | 5,284 |
08 May 2024 | 2.3200 | 2.3200 | 2.1200 | 2.1300 | 2.1300 | 1,300 |
07 May 2024 | 2.0500 | 2.2500 | 2.0500 | 2.1300 | 2.1300 | 2,200 |
06 May 2024 | 2.2500 | 2.2500 | 2.0300 | 2.0300 | 2.0300 | 1,800 |
03 May 2024 | 2.1700 | 2.2300 | 2.1700 | 2.2300 | 2.2300 | 500 |
02 May 2024 | 2.1100 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 1,200 |
01 May 2024 | 2.0000 | 2.1500 | 2.0000 | 2.0400 | 2.0400 | 17,100 |
30 Apr 2024 | 2.1700 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 4,700 |
29 Apr 2024 | 2.0600 | 2.1800 | 2.0600 | 2.1700 | 2.1700 | 900 |
26 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 1,300 |
25 Apr 2024 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 1,500 |
24 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 300 |
23 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 300 |
22 Apr 2024 | 2.2800 | 2.3200 | 2.1600 | 2.1600 | 2.1600 | 7,500 |
19 Apr 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 700 |
18 Apr 2024 | 2.2100 | 2.2800 | 2.2100 | 2.2200 | 2.2200 | 2,100 |
17 Apr 2024 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 500 |
16 Apr 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 700 |
15 Apr 2024 | 2.2100 | 2.3100 | 2.2100 | 2.2200 | 2.2200 | 2,100 |
12 Apr 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2700 | 2.2700 | 800 |
11 Apr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
10 Apr 2024 | 2.2900 | 2.2900 | 2.2100 | 2.2100 | 2.2100 | 900 |
09 Apr 2024 | 2.2000 | 2.3500 | 2.2000 | 2.2800 | 2.2800 | 2,800 |
08 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 400 |
05 Apr 2024 | 2.2000 | 2.3800 | 2.2000 | 2.3100 | 2.3100 | 1,200 |
04 Apr 2024 | 2.2000 | 2.4100 | 2.2000 | 2.3200 | 2.3200 | 3,600 |
03 Apr 2024 | 2.2700 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 4,200 |
02 Apr 2024 | 2.4000 | 2.4000 | 2.2300 | 2.3200 | 2.3200 | 3,100 |
01 Apr 2024 | 2.2400 | 2.3100 | 2.2400 | 2.3100 | 2.3100 | 1,500 |
28 Mar 2024 | 2.4000 | 2.4000 | 2.2300 | 2.2300 | 2.2300 | 700 |
27 Mar 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 1,500 |
26 Mar 2024 | 2.4000 | 2.4000 | 2.2100 | 2.2500 | 2.2500 | 8,000 |
25 Mar 2024 | 2.4700 | 2.5400 | 2.3900 | 2.4000 | 2.4000 | 8,000 |
22 Mar 2024 | 2.2500 | 2.4400 | 2.2500 | 2.4200 | 2.4200 | 9,200 |
21 Mar 2024 | 2.5000 | 2.5800 | 2.3800 | 2.5200 | 2.5200 | 8,100 |
20 Mar 2024 | 2.4400 | 2.4400 | 2.3600 | 2.4000 | 2.4000 | 5,300 |
19 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 700 |
18 Mar 2024 | 2.3600 | 2.4200 | 2.3200 | 2.3200 | 2.3200 | 4,000 |
15 Mar 2024 | 2.2500 | 2.4000 | 2.2500 | 2.4000 | 2.4000 | 7,100 |
14 Mar 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | 2.4100 | 400 |
13 Mar 2024 | 2.3200 | 2.3700 | 2.3200 | 2.3200 | 2.3200 | 1,900 |
12 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 600 |
11 Mar 2024 | 2.2800 | 2.4200 | 2.2800 | 2.4200 | 2.4200 | 5,000 |
08 Mar 2024 | 2.3500 | 2.3600 | 2.3000 | 2.3600 | 2.3600 | 3,800 |
07 Mar 2024 | 2.2600 | 2.3500 | 2.2600 | 2.3500 | 2.3500 | 800 |
06 Mar 2024 | 2.4100 | 2.4200 | 2.3800 | 2.4200 | 2.4200 | 10,100 |
05 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 400 |
04 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 300 |
01 Mar 2024 | 2.2700 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | 800 |
29 Feb 2024 | 2.2700 | 2.4400 | 2.2700 | 2.4200 | 2.4200 | 4,300 |
28 Feb 2024 | 2.2700 | 2.5100 | 2.2700 | 2.4400 | 2.4400 | 5,800 |
27 Feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 300 |
26 Feb 2024 | 2.1900 | 2.3300 | 2.1900 | 2.3300 | 2.3300 | 500 |
23 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 500 |
22 Feb 2024 | 2.3100 | 2.3100 | 2.1900 | 2.2000 | 2.2000 | 8,200 |
21 Feb 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 400 |
20 Feb 2024 | 2.3000 | 2.3600 | 2.1800 | 2.3500 | 2.3500 | 3,300 |
16 Feb 2024 | 2.1600 | 2.3000 | 2.1600 | 2.3000 | 2.3000 | 1,500 |
15 Feb 2024 | 2.3000 | 2.3600 | 2.2500 | 2.3000 | 2.3000 | 3,600 |
14 Feb 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 200 |
13 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 300 |
12 Feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 500 |
09 Feb 2024 | 2.1900 | 2.2500 | 2.1400 | 2.2500 | 2.2500 | 4,600 |
08 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
07 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
06 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 200 |
05 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
02 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 100 |
01 Feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 500 |
31 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 300 |
30 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 1,100 |
29 Jan 2024 | 2.1800 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | 600 |
26 Jan 2024 | 2.1600 | 2.2700 | 2.1600 | 2.2600 | 2.2600 | 6,600 |
25 Jan 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 300 |
24 Jan 2024 | 2.3800 | 2.3800 | 2.2600 | 2.2600 | 2.2600 | 900 |
23 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 400 |
22 Jan 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1,800 |
19 Jan 2024 | 2.2500 | 2.2500 | 2.1600 | 2.1600 | 2.1600 | 5,100 |
18 Jan 2024 | 2.2600 | 2.3600 | 2.2600 | 2.3400 | 2.3400 | 7,000 |
17 Jan 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
16 Jan 2024 | 2.1500 | 2.2900 | 2.1500 | 2.2600 | 2.2600 | 900 |
12 Jan 2024 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 2,800 |
11 Jan 2024 | 2.2900 | 2.2900 | 2.1100 | 2.1100 | 2.1100 | 900 |
10 Jan 2024 | 2.3100 | 2.3100 | 2.2800 | 2.3100 | 2.3100 | 1,500 |
09 Jan 2024 | 2.3200 | 2.3300 | 2.3000 | 2.3000 | 2.3000 | 1,600 |
08 Jan 2024 | 2.1900 | 2.3200 | 2.1200 | 2.3200 | 2.3200 | 2,100 |
05 Jan 2024 | 2.2500 | 2.3800 | 2.2400 | 2.3000 | 2.3000 | 2,200 |
04 Jan 2024 | 2.3100 | 2.3800 | 2.2500 | 2.3700 | 2.3700 | 11,200 |
03 Jan 2024 | 2.3500 | 2.3800 | 2.2600 | 2.3300 | 2.3300 | 12,700 |
02 Jan 2024 | 2.4400 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 9,800 |
29 Dec 2023 | 2.3300 | 2.4200 | 2.3300 | 2.3900 | 2.3900 | 14,600 |
28 Dec 2023 | 2.3300 | 2.3600 | 2.1500 | 2.3600 | 2.3600 | 7,400 |
27 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 500 |
26 Dec 2023 | 2.2300 | 2.3400 | 2.1900 | 2.3000 | 2.3000 | 9,800 |
22 Dec 2023 | 2.2300 | 2.2800 | 2.2300 | 2.2800 | 2.2800 | 10,200 |
21 Dec 2023 | 2.1300 | 2.2300 | 2.1300 | 2.2200 | 2.2200 | 15,400 |
20 Dec 2023 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 1,800 |
19 Dec 2023 | 2.1700 | 2.1700 | 2.0900 | 2.0900 | 2.0900 | 300 |
18 Dec 2023 | 2.3100 | 2.3100 | 2.1000 | 2.1000 | 2.1000 | 1,400 |
15 Dec 2023 | 2.1800 | 2.1900 | 2.0800 | 2.1900 | 2.1900 | 1,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |