Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.4400 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 3,200 |
06 May 2024 | 2.3800 | 2.4200 | 2.3000 | 2.4200 | 2.4200 | 11,100 |
03 May 2024 | 2.3500 | 2.3700 | 2.3000 | 2.3700 | 2.3700 | 1,700 |
02 May 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 7,600 |
01 May 2024 | 2.3100 | 2.4400 | 2.2500 | 2.3800 | 2.3800 | 13,400 |
30 Apr 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 800 |
29 Apr 2024 | 2.2600 | 2.3100 | 2.2500 | 2.2900 | 2.2900 | 5,500 |
26 Apr 2024 | 2.3200 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 1,200 |
25 Apr 2024 | 2.3100 | 2.3400 | 2.3100 | 2.3200 | 2.3200 | 3,400 |
24 Apr 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 4,500 |
23 Apr 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 9,000 |
22 Apr 2024 | 2.3100 | 2.3100 | 2.3000 | 2.3000 | 2.3000 | 1,700 |
19 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 800 |
18 Apr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1,000 |
17 Apr 2024 | 2.2500 | 2.3100 | 2.2500 | 2.3100 | 2.3100 | 600 |
16 Apr 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 200 |
15 Apr 2024 | 2.3100 | 2.3100 | 2.2700 | 2.2700 | 2.2700 | 14,500 |
12 Apr 2024 | 2.3100 | 2.3100 | 2.2500 | 2.3100 | 2.3100 | 4,300 |
11 Apr 2024 | 2.2900 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 1,400 |
10 Apr 2024 | 2.2700 | 2.2700 | 2.2600 | 2.2600 | 2.2600 | 700 |
09 Apr 2024 | 2.2400 | 2.3100 | 2.2400 | 2.2500 | 2.2500 | 3,200 |
08 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 5,900 |
05 Apr 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 2,400 |
04 Apr 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2300 | 2.2300 | 12,100 |
03 Apr 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 2,400 |
02 Apr 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 2,700 |
01 Apr 2024 | 2.2300 | 2.2400 | 2.2000 | 2.2200 | 2.2200 | 12,700 |
28 Mar 2024 | 2.2800 | 2.2800 | 2.2300 | 2.2400 | 2.2400 | 4,400 |
27 Mar 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2400 | 2.2400 | 7,200 |
26 Mar 2024 | 2.2500 | 2.2500 | 2.1800 | 2.2300 | 2.2300 | 1,000 |
25 Mar 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2500 | 2.2500 | 7,300 |
22 Mar 2024 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | 2.2200 | 3,600 |
21 Mar 2024 | 2.2000 | 2.2400 | 2.1800 | 2.2200 | 2.2200 | 6,100 |
20 Mar 2024 | 2.1900 | 2.2500 | 2.1400 | 2.2200 | 2.2200 | 10,700 |
19 Mar 2024 | 2.2300 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 10,600 |
18 Mar 2024 | 2.2100 | 2.2500 | 2.1700 | 2.2400 | 2.2400 | 16,800 |
15 Mar 2024 | 2.2300 | 2.2300 | 2.1600 | 2.1700 | 2.1700 | 4,400 |
14 Mar 2024 | 2.2700 | 2.2700 | 2.1900 | 2.2100 | 2.2100 | 2,400 |
13 Mar 2024 | 2.1700 | 2.3200 | 2.1700 | 2.2700 | 2.2700 | 12,500 |
12 Mar 2024 | 2.2400 | 2.2400 | 2.1700 | 2.2300 | 2.2300 | 4,500 |
11 Mar 2024 | 2.1700 | 2.2300 | 2.1700 | 2.2100 | 2.2100 | 2,900 |
08 Mar 2024 | 2.2300 | 2.2400 | 2.1600 | 2.1900 | 2.1900 | 14,800 |
07 Mar 2024 | 2.1700 | 2.2200 | 2.1600 | 2.1700 | 2.1700 | 10,600 |
06 Mar 2024 | 2.1700 | 2.2300 | 2.1700 | 2.1700 | 2.1700 | 1,200 |
05 Mar 2024 | 2.2400 | 2.2400 | 2.1700 | 2.1700 | 2.1700 | 9,400 |
04 Mar 2024 | 2.2100 | 2.2400 | 2.1800 | 2.2100 | 2.2100 | 3,000 |
01 Mar 2024 | 2.2900 | 2.2900 | 2.1500 | 2.1700 | 2.1700 | 4,900 |
29 Feb 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 1,500 |
28 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 600 |
27 Feb 2024 | 2.3300 | 2.3300 | 2.1800 | 2.1800 | 2.1800 | 6,000 |
26 Feb 2024 | 2.1700 | 2.3100 | 2.1700 | 2.2200 | 2.2200 | 9,500 |
23 Feb 2024 | 2.2100 | 2.2100 | 2.1600 | 2.1800 | 2.1800 | 3,100 |
22 Feb 2024 | 2.2400 | 2.2800 | 2.2100 | 2.2100 | 2.2100 | 7,200 |
21 Feb 2024 | 2.2700 | 2.3300 | 2.2300 | 2.2300 | 2.2300 | 5,000 |
20 Feb 2024 | 2.2400 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 6,000 |
16 Feb 2024 | 2.2700 | 2.3200 | 2.2200 | 2.2400 | 2.2400 | 16,100 |
15 Feb 2024 | 2.2800 | 2.3300 | 2.2200 | 2.2700 | 2.2700 | 12,900 |
14 Feb 2024 | 2.3000 | 2.3400 | 2.2700 | 2.2700 | 2.2700 | 10,700 |
13 Feb 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3100 | 2.3100 | 11,600 |
12 Feb 2024 | 2.3100 | 2.4100 | 2.3100 | 2.3200 | 2.3200 | 7,000 |
09 Feb 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 1,300 |
08 Feb 2024 | 2.3500 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 11,500 |
07 Feb 2024 | 2.3800 | 2.3900 | 2.3300 | 2.3400 | 2.3400 | 3,500 |
06 Feb 2024 | 2.3100 | 2.3600 | 2.3000 | 2.3100 | 2.3100 | 2,800 |
05 Feb 2024 | 2.3500 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | 4,900 |
02 Feb 2024 | 2.3500 | 2.3600 | 2.3100 | 2.3100 | 2.3100 | 3,800 |
01 Feb 2024 | 2.3700 | 2.4700 | 2.3300 | 2.3300 | 2.3300 | 26,300 |
31 Jan 2024 | 2.5400 | 2.5400 | 2.3500 | 2.3700 | 2.3700 | 42,700 |
30 Jan 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 7,400 |
29 Jan 2024 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 3,900 |
26 Jan 2024 | 2.5100 | 2.5200 | 2.5000 | 2.5200 | 2.5200 | 2,300 |
25 Jan 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5200 | 2.5200 | 10,300 |
24 Jan 2024 | 2.5700 | 2.5800 | 2.5300 | 2.5300 | 2.5300 | 2,600 |
23 Jan 2024 | 2.5300 | 2.5300 | 2.5200 | 2.5300 | 2.5300 | 2,600 |
22 Jan 2024 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | 1,200 |
19 Jan 2024 | 2.5200 | 2.5300 | 2.4800 | 2.4800 | 2.4800 | 40,900 |
18 Jan 2024 | 2.5500 | 2.5700 | 2.5200 | 2.5700 | 2.5700 | 2,500 |
17 Jan 2024 | 2.5700 | 2.5700 | 2.5200 | 2.5200 | 2.5200 | 400 |
16 Jan 2024 | 2.5600 | 2.5600 | 2.5200 | 2.5500 | 2.5500 | 2,400 |
12 Jan 2024 | 2.5700 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 3,900 |
11 Jan 2024 | 2.5700 | 2.6200 | 2.5700 | 2.5700 | 2.5700 | 8,600 |
10 Jan 2024 | 2.5800 | 2.6200 | 2.5800 | 2.5900 | 2.5900 | 2,300 |
09 Jan 2024 | 2.5900 | 2.6300 | 2.5000 | 2.6300 | 2.6300 | 6,000 |
08 Jan 2024 | 2.6300 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 15,000 |
05 Jan 2024 | 2.6200 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 3,000 |
04 Jan 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6100 | 2.6100 | 4,900 |
03 Jan 2024 | 2.6900 | 2.6900 | 2.5700 | 2.5700 | 2.5700 | 16,500 |
02 Jan 2024 | 2.6500 | 2.6900 | 2.6500 | 2.6600 | 2.6600 | 9,900 |
29 Dec 2023 | 2.6000 | 2.6500 | 2.5500 | 2.6500 | 2.6500 | 1,600 |
28 Dec 2023 | 2.6100 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 7,600 |
27 Dec 2023 | 2.6000 | 2.6000 | 2.5300 | 2.5900 | 2.5900 | 20,000 |
26 Dec 2023 | 2.6500 | 2.6500 | 2.5400 | 2.5500 | 2.5500 | 11,800 |
22 Dec 2023 | 2.6900 | 2.6900 | 2.6100 | 2.6500 | 2.6500 | 22,500 |
21 Dec 2023 | 2.6700 | 2.6700 | 2.5400 | 2.5400 | 2.5400 | 8,900 |
20 Dec 2023 | 2.5400 | 2.6600 | 2.5400 | 2.6600 | 2.6600 | 1,300 |
19 Dec 2023 | 2.6800 | 2.6800 | 2.5100 | 2.5300 | 2.5300 | 8,000 |
18 Dec 2023 | 2.6700 | 2.6900 | 2.6700 | 2.6800 | 2.6800 | 4,800 |
15 Dec 2023 | 2.6900 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 3,400 |
14 Dec 2023 | 2.6500 | 2.6900 | 2.6500 | 2.6900 | 2.6900 | 3,900 |
13 Dec 2023 | 2.5200 | 2.6500 | 2.5200 | 2.6500 | 2.6500 | 2,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |