Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.9300 | 3.0600 | 2.7700 | 2.8200 | 2.8200 | 8,081,900 |
09 May 2024 | 2.9000 | 2.9590 | 2.8400 | 2.8400 | 2.8400 | 5,197,100 |
08 May 2024 | 2.8300 | 2.9050 | 2.7450 | 2.9000 | 2.9000 | 3,364,400 |
07 May 2024 | 3.1500 | 3.1800 | 2.9140 | 2.9200 | 2.9200 | 6,145,600 |
06 May 2024 | 3.0700 | 3.2400 | 3.0700 | 3.2100 | 3.2100 | 5,922,500 |
03 May 2024 | 2.9400 | 3.0600 | 2.8900 | 3.0400 | 3.0400 | 6,234,400 |
02 May 2024 | 2.7800 | 2.8900 | 2.6500 | 2.8900 | 2.8900 | 6,965,800 |
01 May 2024 | 2.5000 | 2.7400 | 2.5000 | 2.6000 | 2.6000 | 5,332,600 |
30 Apr 2024 | 2.5000 | 2.5600 | 2.4200 | 2.5300 | 2.5300 | 3,958,700 |
29 Apr 2024 | 2.4400 | 2.5400 | 2.4310 | 2.5200 | 2.5200 | 3,002,100 |
26 Apr 2024 | 2.3400 | 2.4600 | 2.3200 | 2.4200 | 2.4200 | 3,465,000 |
25 Apr 2024 | 2.3000 | 2.3200 | 2.2300 | 2.3100 | 2.3100 | 2,631,700 |
24 Apr 2024 | 2.4200 | 2.4400 | 2.3000 | 2.3300 | 2.3300 | 3,048,300 |
23 Apr 2024 | 2.3000 | 2.4600 | 2.2700 | 2.3500 | 2.3500 | 3,335,000 |
22 Apr 2024 | 2.3200 | 2.3300 | 2.1800 | 2.3000 | 2.3000 | 3,509,300 |
19 Apr 2024 | 2.3500 | 2.3800 | 2.2800 | 2.2900 | 2.2900 | 2,670,100 |
18 Apr 2024 | 2.4000 | 2.4900 | 2.3300 | 2.3600 | 2.3600 | 2,768,700 |
17 Apr 2024 | 2.4100 | 2.4650 | 2.3500 | 2.3800 | 2.3800 | 2,861,800 |
16 Apr 2024 | 2.3300 | 2.4000 | 2.2400 | 2.3700 | 2.3700 | 3,553,400 |
15 Apr 2024 | 2.4900 | 2.4900 | 2.2700 | 2.2900 | 2.2900 | 5,295,900 |
12 Apr 2024 | 2.5700 | 2.5890 | 2.4700 | 2.4800 | 2.4800 | 2,785,600 |
11 Apr 2024 | 2.5600 | 2.6200 | 2.4950 | 2.5700 | 2.5700 | 2,640,700 |
10 Apr 2024 | 2.5200 | 2.5950 | 2.4900 | 2.5300 | 2.5300 | 4,212,200 |
09 Apr 2024 | 2.6900 | 2.7400 | 2.6050 | 2.6500 | 2.6500 | 3,983,300 |
08 Apr 2024 | 2.7100 | 2.8000 | 2.6600 | 2.6700 | 2.6700 | 3,137,300 |
05 Apr 2024 | 2.7500 | 2.7600 | 2.6750 | 2.7000 | 2.7000 | 3,432,500 |
04 Apr 2024 | 2.8900 | 2.9600 | 2.7500 | 2.7700 | 2.7700 | 4,881,300 |
03 Apr 2024 | 2.7900 | 2.8700 | 2.7300 | 2.8300 | 2.8300 | 3,873,500 |
02 Apr 2024 | 2.8700 | 2.8800 | 2.7600 | 2.8100 | 2.8100 | 2,986,500 |
01 Apr 2024 | 3.0200 | 3.0400 | 2.8800 | 2.9800 | 2.9800 | 4,551,800 |
28 Mar 2024 | 3.0000 | 3.1400 | 2.9100 | 3.0100 | 3.0100 | 9,117,500 |
27 Mar 2024 | 2.6400 | 2.9900 | 2.6050 | 2.9800 | 2.9800 | 10,886,600 |
26 Mar 2024 | 2.5900 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 5,685,900 |
25 Mar 2024 | 2.4300 | 2.5300 | 2.4000 | 2.5200 | 2.5200 | 9,029,600 |
22 Mar 2024 | 2.6100 | 2.6100 | 2.3800 | 2.3900 | 2.3900 | 9,324,400 |
21 Mar 2024 | 2.7400 | 2.7800 | 2.5700 | 2.6200 | 2.6200 | 5,855,200 |
20 Mar 2024 | 2.6000 | 2.7800 | 2.5400 | 2.7000 | 2.7000 | 8,102,600 |
19 Mar 2024 | 2.6700 | 2.6900 | 2.5300 | 2.5900 | 2.5900 | 9,084,100 |
18 Mar 2024 | 2.9500 | 2.9500 | 2.7100 | 2.7150 | 2.7150 | 7,264,300 |
15 Mar 2024 | 3.1700 | 3.2000 | 2.8100 | 2.9200 | 2.9200 | 16,010,300 |
14 Mar 2024 | 3.3900 | 3.5100 | 3.2500 | 3.4300 | 3.4300 | 16,406,300 |
13 Mar 2024 | 3.1400 | 3.3800 | 3.0700 | 3.3100 | 3.3100 | 8,802,400 |
12 Mar 2024 | 3.1300 | 3.2100 | 2.9500 | 3.1400 | 3.1400 | 8,088,000 |
11 Mar 2024 | 3.2000 | 3.3400 | 3.1000 | 3.1100 | 3.1100 | 8,933,000 |
08 Mar 2024 | 3.1700 | 3.3460 | 3.1500 | 3.1900 | 3.1900 | 6,969,900 |
07 Mar 2024 | 3.1200 | 3.1880 | 3.0550 | 3.1100 | 3.1100 | 5,661,900 |
06 Mar 2024 | 3.0700 | 3.2700 | 3.0000 | 3.1200 | 3.1200 | 8,843,700 |
05 Mar 2024 | 2.9800 | 3.0650 | 2.9000 | 2.9700 | 2.9700 | 5,661,600 |
04 Mar 2024 | 3.2600 | 3.2800 | 3.0400 | 3.0400 | 3.0400 | 6,830,900 |
01 Mar 2024 | 3.2000 | 3.3000 | 3.1000 | 3.2300 | 3.2300 | 5,829,000 |
29 Feb 2024 | 3.1700 | 3.3800 | 3.0700 | 3.1800 | 3.1800 | 7,580,800 |
28 Feb 2024 | 3.1200 | 3.1700 | 3.0000 | 3.0700 | 3.0700 | 6,244,000 |
27 Feb 2024 | 3.1900 | 3.2700 | 3.0900 | 3.1500 | 3.1500 | 6,953,200 |
26 Feb 2024 | 2.8600 | 3.1700 | 2.8300 | 3.1500 | 3.1500 | 7,881,100 |
23 Feb 2024 | 2.9000 | 2.9800 | 2.7800 | 2.8900 | 2.8900 | 4,805,700 |
22 Feb 2024 | 3.0100 | 3.0600 | 2.8350 | 2.9100 | 2.9100 | 7,545,700 |
21 Feb 2024 | 3.0400 | 3.1600 | 2.9550 | 2.9900 | 2.9900 | 5,568,600 |
20 Feb 2024 | 3.3100 | 3.3250 | 3.0400 | 3.0900 | 3.0900 | 8,609,900 |
16 Feb 2024 | 3.3900 | 3.4500 | 3.2400 | 3.3500 | 3.3500 | 8,033,100 |
15 Feb 2024 | 3.4900 | 3.6200 | 3.1900 | 3.4900 | 3.4900 | 13,995,700 |
14 Feb 2024 | 3.1600 | 3.5500 | 2.9700 | 3.5400 | 3.5400 | 26,593,300 |
13 Feb 2024 | 2.7400 | 2.7800 | 2.6400 | 2.6800 | 2.6800 | 5,101,400 |
12 Feb 2024 | 2.8000 | 3.0400 | 2.7700 | 2.9300 | 2.9300 | 8,523,700 |
09 Feb 2024 | 2.8200 | 2.8700 | 2.7100 | 2.7900 | 2.7900 | 6,088,600 |
08 Feb 2024 | 2.5300 | 2.7600 | 2.4750 | 2.7400 | 2.7400 | 5,860,300 |
07 Feb 2024 | 2.4700 | 2.5600 | 2.4000 | 2.5300 | 2.5300 | 4,011,100 |
06 Feb 2024 | 2.2900 | 2.4700 | 2.2400 | 2.4500 | 2.4500 | 5,222,200 |
05 Feb 2024 | 2.3700 | 2.3740 | 2.2200 | 2.2600 | 2.2600 | 5,835,800 |
02 Feb 2024 | 2.4800 | 2.5000 | 2.3900 | 2.4200 | 2.4200 | 3,796,500 |
01 Feb 2024 | 2.4600 | 2.5400 | 2.3500 | 2.5300 | 2.5300 | 4,501,500 |
31 Jan 2024 | 2.5300 | 2.6350 | 2.4000 | 2.4000 | 2.4000 | 5,563,300 |
30 Jan 2024 | 2.5800 | 2.6200 | 2.5150 | 2.5400 | 2.5400 | 4,067,500 |
29 Jan 2024 | 2.4600 | 2.6650 | 2.4300 | 2.6500 | 2.6500 | 6,146,400 |
26 Jan 2024 | 2.4500 | 2.5200 | 2.4400 | 2.4700 | 2.4700 | 2,614,900 |
25 Jan 2024 | 2.5100 | 2.5490 | 2.3950 | 2.4600 | 2.4600 | 4,193,000 |
24 Jan 2024 | 2.7200 | 2.7350 | 2.4700 | 2.5300 | 2.5300 | 5,754,300 |
23 Jan 2024 | 2.6400 | 2.7100 | 2.5500 | 2.6700 | 2.6700 | 6,887,500 |
22 Jan 2024 | 2.5300 | 2.7000 | 2.4500 | 2.5800 | 2.5800 | 7,389,700 |
19 Jan 2024 | 2.2600 | 2.5200 | 2.1900 | 2.5000 | 2.5000 | 7,758,400 |
18 Jan 2024 | 2.4000 | 2.4300 | 2.1800 | 2.2400 | 2.2400 | 9,188,500 |
17 Jan 2024 | 2.2300 | 2.3400 | 2.1800 | 2.2950 | 2.2950 | 4,634,600 |
16 Jan 2024 | 2.5000 | 2.5400 | 2.2500 | 2.3200 | 2.3200 | 10,624,900 |
12 Jan 2024 | 2.6700 | 2.7800 | 2.5400 | 2.5400 | 2.5400 | 6,282,200 |
11 Jan 2024 | 2.7400 | 2.7700 | 2.6000 | 2.6800 | 2.6800 | 7,403,300 |
10 Jan 2024 | 2.8800 | 2.9000 | 2.7000 | 2.8400 | 2.8400 | 7,558,200 |
09 Jan 2024 | 2.9800 | 2.9950 | 2.8450 | 2.8600 | 2.8600 | 8,809,900 |
08 Jan 2024 | 3.1600 | 3.2400 | 2.9800 | 3.0300 | 3.0300 | 18,333,000 |
05 Jan 2024 | 2.7500 | 2.9600 | 2.7200 | 2.8200 | 2.8200 | 6,130,800 |
04 Jan 2024 | 2.9100 | 2.9700 | 2.7800 | 2.8000 | 2.8000 | 8,245,400 |
03 Jan 2024 | 3.0800 | 3.1000 | 2.8800 | 2.9100 | 2.9100 | 12,770,800 |
02 Jan 2024 | 3.3500 | 3.4690 | 3.1600 | 3.1700 | 3.1700 | 9,026,300 |
29 Dec 2023 | 3.6700 | 3.6700 | 3.3300 | 3.3900 | 3.3900 | 15,004,900 |
28 Dec 2023 | 3.7100 | 3.9700 | 3.5800 | 3.6900 | 3.6900 | 17,452,600 |
27 Dec 2023 | 4.2900 | 4.3100 | 3.4800 | 3.6800 | 3.6800 | 30,290,300 |
26 Dec 2023 | 3.8500 | 4.4800 | 3.7600 | 4.1200 | 4.1200 | 30,493,400 |
22 Dec 2023 | 3.1500 | 3.6000 | 3.1100 | 3.5900 | 3.5900 | 13,288,200 |
21 Dec 2023 | 3.2600 | 3.2900 | 3.0500 | 3.1000 | 3.1000 | 9,520,300 |
20 Dec 2023 | 3.4000 | 3.7100 | 3.0400 | 3.0500 | 3.0500 | 25,211,600 |
19 Dec 2023 | 3.2500 | 3.3790 | 3.1200 | 3.3400 | 3.3400 | 11,558,800 |
18 Dec 2023 | 3.3100 | 3.4150 | 3.1600 | 3.2400 | 3.2400 | 11,674,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |