Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.4000 | 2.7313 | 2.3602 | 2.6387 | 2.6387 | 17,544 |
02 May 2024 | 2.2300 | 2.4200 | 2.2300 | 2.4000 | 2.4000 | 4,500 |
01 May 2024 | 2.1200 | 2.4000 | 2.1200 | 2.2900 | 2.2900 | 10,700 |
30 Apr 2024 | 2.0200 | 2.2100 | 2.0100 | 2.1100 | 2.1100 | 17,100 |
29 Apr 2024 | 1.9700 | 2.0200 | 1.9300 | 1.9900 | 1.9900 | 4,800 |
26 Apr 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 7,000 |
25 Apr 2024 | 2.1100 | 2.1200 | 1.9500 | 1.9500 | 1.9500 | 7,400 |
24 Apr 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 1,000 |
23 Apr 2024 | 2.1400 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 2,800 |
22 Apr 2024 | 2.1000 | 2.1500 | 2.0600 | 2.1100 | 2.1100 | 6,900 |
19 Apr 2024 | 2.1500 | 2.1700 | 2.1100 | 2.1300 | 2.1300 | 3,900 |
18 Apr 2024 | 2.3600 | 2.3600 | 2.1500 | 2.1600 | 2.1600 | 4,500 |
17 Apr 2024 | 2.2800 | 2.2800 | 2.1700 | 2.1900 | 2.1900 | 1,100 |
16 Apr 2024 | 2.2100 | 2.2700 | 2.1600 | 2.2200 | 2.2200 | 4,100 |
15 Apr 2024 | 2.1600 | 2.2400 | 2.1200 | 2.2100 | 2.2100 | 7,700 |
12 Apr 2024 | 2.3200 | 2.3200 | 2.0800 | 2.1200 | 2.1200 | 4,900 |
11 Apr 2024 | 2.3300 | 2.3400 | 2.2900 | 2.3300 | 2.3300 | 5,200 |
10 Apr 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3200 | 2.3200 | 4,400 |
09 Apr 2024 | 2.4200 | 2.4400 | 2.3000 | 2.3800 | 2.3800 | 6,200 |
08 Apr 2024 | 2.4400 | 2.6000 | 2.1300 | 2.3500 | 2.3500 | 57,000 |
05 Apr 2024 | 2.2900 | 2.5300 | 2.2900 | 2.4400 | 2.4400 | 33,100 |
04 Apr 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3500 | 2.3500 | 7,300 |
03 Apr 2024 | 2.3500 | 2.3900 | 2.2600 | 2.3400 | 2.3400 | 10,200 |
02 Apr 2024 | 2.4900 | 2.4900 | 2.3200 | 2.3500 | 2.3500 | 15,600 |
01 Apr 2024 | 2.5200 | 2.5200 | 2.4100 | 2.4900 | 2.4900 | 5,500 |
28 Mar 2024 | 2.5700 | 2.6200 | 2.5200 | 2.5200 | 2.5200 | 8,300 |
27 Mar 2024 | 2.5300 | 2.5800 | 2.5300 | 2.5700 | 2.5700 | 1,100 |
26 Mar 2024 | 2.5600 | 2.6200 | 2.5000 | 2.6200 | 2.6200 | 4,700 |
25 Mar 2024 | 2.5500 | 2.6200 | 2.5400 | 2.5700 | 2.5700 | 3,600 |
22 Mar 2024 | 2.8400 | 2.8400 | 2.5000 | 2.5400 | 2.5400 | 12,800 |
21 Mar 2024 | 2.7400 | 2.7800 | 2.5600 | 2.7400 | 2.7400 | 6,900 |
20 Mar 2024 | 2.5800 | 2.7200 | 2.5800 | 2.6500 | 2.6500 | 12,800 |
19 Mar 2024 | 2.6900 | 2.6900 | 2.6700 | 2.6700 | 2.6700 | 1,900 |
18 Mar 2024 | 2.5000 | 2.7200 | 2.5000 | 2.6700 | 2.6700 | 19,900 |
15 Mar 2024 | 2.5000 | 2.5500 | 2.4100 | 2.5000 | 2.5000 | 9,400 |
14 Mar 2024 | 2.4700 | 2.5200 | 2.4400 | 2.5200 | 2.5200 | 10,300 |
13 Mar 2024 | 2.6000 | 2.7000 | 2.5200 | 2.5200 | 2.5200 | 14,000 |
12 Mar 2024 | 2.6400 | 2.8900 | 2.4200 | 2.6200 | 2.6200 | 134,200 |
11 Mar 2024 | 2.5400 | 2.6800 | 2.5400 | 2.6500 | 2.6500 | 11,000 |
08 Mar 2024 | 2.6700 | 2.6700 | 2.4900 | 2.5400 | 2.5400 | 17,800 |
07 Mar 2024 | 2.4000 | 2.6200 | 2.3600 | 2.5900 | 2.5900 | 17,300 |
06 Mar 2024 | 2.2800 | 2.4000 | 2.2700 | 2.3500 | 2.3500 | 4,200 |
05 Mar 2024 | 2.3600 | 2.3600 | 2.2100 | 2.2100 | 2.2100 | 11,600 |
04 Mar 2024 | 2.3600 | 2.5400 | 2.1200 | 2.2200 | 2.2200 | 31,000 |
01 Mar 2024 | 2.2400 | 2.4800 | 2.2400 | 2.4400 | 2.4400 | 18,700 |
29 Feb 2024 | 2.0000 | 2.3200 | 1.9900 | 2.2500 | 2.2500 | 42,500 |
28 Feb 2024 | 2.0000 | 2.0500 | 1.9700 | 1.9900 | 1.9900 | 7,100 |
27 Feb 2024 | 2.1100 | 2.1100 | 1.9900 | 2.0200 | 2.0200 | 7,600 |
26 Feb 2024 | 1.9900 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 7,900 |
23 Feb 2024 | 2.0400 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 2,700 |
22 Feb 2024 | 1.9800 | 2.0700 | 1.9800 | 1.9900 | 1.9900 | 8,700 |
21 Feb 2024 | 2.1000 | 2.1100 | 1.9700 | 2.0900 | 2.0900 | 6,300 |
20 Feb 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0100 | 2.0100 | 13,500 |
16 Feb 2024 | 2.0300 | 2.0400 | 1.9800 | 2.0200 | 2.0200 | 9,300 |
15 Feb 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0100 | 2.0100 | 5,500 |
14 Feb 2024 | 2.0400 | 2.0900 | 1.9900 | 2.0300 | 2.0300 | 7,100 |
13 Feb 2024 | 2.0000 | 2.1100 | 2.0000 | 2.0400 | 2.0400 | 6,900 |
12 Feb 2024 | 2.0500 | 2.1300 | 2.0200 | 2.1100 | 2.1100 | 8,200 |
09 Feb 2024 | 2.0400 | 2.0700 | 2.0100 | 2.0700 | 2.0700 | 2,600 |
08 Feb 2024 | 2.0200 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 11,800 |
07 Feb 2024 | 2.1100 | 2.1100 | 2.0000 | 2.0400 | 2.0400 | 5,800 |
06 Feb 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 8,700 |
05 Feb 2024 | 2.0900 | 2.1200 | 2.0000 | 2.0300 | 2.0300 | 15,200 |
02 Feb 2024 | 2.1200 | 2.2000 | 1.9800 | 2.1200 | 2.1200 | 6,900 |
01 Feb 2024 | 2.0600 | 2.1400 | 1.9800 | 2.0200 | 2.0200 | 8,200 |
31 Jan 2024 | 1.9900 | 2.1700 | 1.9900 | 2.1300 | 2.1300 | 10,700 |
30 Jan 2024 | 2.0600 | 2.0900 | 2.0100 | 2.0800 | 2.0800 | 12,000 |
29 Jan 2024 | 1.9900 | 2.0900 | 1.9900 | 2.0400 | 2.0400 | 2,400 |
26 Jan 2024 | 2.0900 | 2.0900 | 1.9700 | 1.9800 | 1.9800 | 10,600 |
25 Jan 2024 | 2.0300 | 2.0800 | 1.9100 | 2.0400 | 2.0400 | 40,400 |
24 Jan 2024 | 2.1200 | 2.1200 | 1.7700 | 1.8500 | 1.8500 | 33,700 |
23 Jan 2024 | 2.0300 | 2.1300 | 2.0300 | 2.1000 | 2.1000 | 11,400 |
22 Jan 2024 | 2.1000 | 2.1400 | 2.0100 | 2.0700 | 2.0700 | 14,000 |
19 Jan 2024 | 2.0700 | 2.1100 | 2.0500 | 2.1100 | 2.1100 | 2,900 |
18 Jan 2024 | 2.1000 | 2.1700 | 2.0200 | 2.0500 | 2.0500 | 9,100 |
17 Jan 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 2,400 |
16 Jan 2024 | 2.0200 | 2.0700 | 1.9800 | 1.9800 | 1.9800 | 10,200 |
12 Jan 2024 | 2.2000 | 2.2000 | 2.0100 | 2.0800 | 2.0800 | 7,000 |
11 Jan 2024 | 2.1100 | 2.2000 | 2.0700 | 2.1600 | 2.1600 | 7,200 |
10 Jan 2024 | 2.1600 | 2.2000 | 2.1200 | 2.1900 | 2.1900 | 2,800 |
09 Jan 2024 | 2.0600 | 2.1600 | 2.0600 | 2.1400 | 2.1400 | 3,400 |
08 Jan 2024 | 2.1000 | 2.2100 | 2.0800 | 2.1400 | 2.1400 | 5,300 |
05 Jan 2024 | 2.2000 | 2.2000 | 2.0600 | 2.0900 | 2.0900 | 11,600 |
04 Jan 2024 | 2.0100 | 2.2300 | 2.0100 | 2.1300 | 2.1300 | 3,800 |
03 Jan 2024 | 2.0900 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 7,800 |
02 Jan 2024 | 2.0800 | 2.1500 | 2.0100 | 2.1100 | 2.1100 | 11,500 |
29 Dec 2023 | 2.1600 | 2.4200 | 2.0900 | 2.1200 | 2.1200 | 32,400 |
28 Dec 2023 | 2.1300 | 2.3300 | 2.1300 | 2.2900 | 2.2900 | 18,800 |
27 Dec 2023 | 2.1000 | 2.1900 | 2.0800 | 2.1400 | 2.1400 | 13,900 |
26 Dec 2023 | 2.1400 | 2.2400 | 2.0800 | 2.1400 | 2.1400 | 26,700 |
22 Dec 2023 | 2.0900 | 2.2000 | 2.0800 | 2.1400 | 2.1400 | 18,200 |
21 Dec 2023 | 2.1900 | 2.2500 | 2.0500 | 2.0700 | 2.0700 | 22,000 |
20 Dec 2023 | 2.0000 | 2.2000 | 1.9400 | 2.1700 | 2.1700 | 39,100 |
19 Dec 2023 | 1.9100 | 2.0500 | 1.9100 | 2.0300 | 2.0300 | 34,100 |
18 Dec 2023 | 1.9400 | 1.9500 | 1.8600 | 1.9300 | 1.9300 | 8,900 |
15 Dec 2023 | 1.9400 | 1.9500 | 1.8800 | 1.9100 | 1.9100 | 17,300 |
14 Dec 2023 | 1.7500 | 1.9700 | 1.7500 | 1.9100 | 1.9100 | 37,000 |
13 Dec 2023 | 1.8700 | 1.8700 | 1.7300 | 1.7700 | 1.7700 | 17,200 |
12 Dec 2023 | 1.8000 | 1.8800 | 1.7700 | 1.8500 | 1.8500 | 27,600 |
11 Dec 2023 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |