Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 3.3200 | 3.3200 | 3.0800 | 3.1500 | 3.1500 | 242,200 |
09 May 2024 | 3.2700 | 3.3700 | 3.1620 | 3.2400 | 3.2400 | 147,900 |
08 May 2024 | 3.2700 | 3.3900 | 3.1100 | 3.2900 | 3.2900 | 221,100 |
07 May 2024 | 3.4700 | 3.5150 | 3.1600 | 3.2900 | 3.2900 | 296,300 |
06 May 2024 | 3.7600 | 3.8000 | 3.3700 | 3.4700 | 3.4700 | 374,300 |
03 May 2024 | 3.5000 | 3.7900 | 3.4100 | 3.7500 | 3.7500 | 566,100 |
02 May 2024 | 3.5200 | 3.6360 | 3.3400 | 3.4300 | 3.4300 | 267,700 |
01 May 2024 | 3.5300 | 3.6000 | 3.3900 | 3.4800 | 3.4800 | 284,800 |
30 Apr 2024 | 3.8000 | 3.9500 | 3.3000 | 3.5000 | 3.5000 | 782,700 |
29 Apr 2024 | 3.6300 | 3.9600 | 3.6200 | 3.8700 | 3.8700 | 533,100 |
26 Apr 2024 | 3.1500 | 3.5800 | 3.1450 | 3.5800 | 3.5800 | 556,300 |
25 Apr 2024 | 3.1000 | 3.2400 | 3.0500 | 3.1500 | 3.1500 | 246,400 |
24 Apr 2024 | 3.1100 | 3.2300 | 3.0500 | 3.1400 | 3.1400 | 225,500 |
23 Apr 2024 | 3.0600 | 3.2360 | 3.0300 | 3.1500 | 3.1500 | 330,900 |
22 Apr 2024 | 3.1200 | 3.1700 | 3.0200 | 3.0700 | 3.0700 | 259,500 |
19 Apr 2024 | 3.2100 | 3.3600 | 3.0100 | 3.0500 | 3.0500 | 521,500 |
18 Apr 2024 | 3.2200 | 3.2700 | 3.1200 | 3.2100 | 3.2100 | 232,600 |
17 Apr 2024 | 3.1200 | 3.4200 | 3.0000 | 3.1200 | 3.1200 | 362,900 |
16 Apr 2024 | 2.9200 | 3.1900 | 2.9200 | 3.1150 | 3.1150 | 253,200 |
15 Apr 2024 | 3.1000 | 3.2590 | 2.8700 | 2.9200 | 2.9200 | 340,200 |
12 Apr 2024 | 3.3600 | 3.4410 | 3.0400 | 3.0800 | 3.0800 | 742,100 |
11 Apr 2024 | 3.4000 | 3.4800 | 3.1200 | 3.3300 | 3.3300 | 525,700 |
10 Apr 2024 | 3.2100 | 3.9400 | 3.1200 | 3.1900 | 3.1900 | 1,110,700 |
09 Apr 2024 | 3.1800 | 3.6700 | 3.0600 | 3.2900 | 3.2900 | 884,600 |
08 Apr 2024 | 2.6500 | 3.2000 | 2.5600 | 3.1400 | 3.1400 | 609,300 |
05 Apr 2024 | 2.5000 | 2.9400 | 2.4970 | 2.6400 | 2.6400 | 531,300 |
04 Apr 2024 | 2.3100 | 2.6100 | 2.2800 | 2.4700 | 2.4700 | 297,500 |
03 Apr 2024 | 2.2000 | 2.3300 | 2.2000 | 2.2800 | 2.2800 | 184,200 |
02 Apr 2024 | 2.3700 | 2.3930 | 2.1700 | 2.2100 | 2.2100 | 158,700 |
01 Apr 2024 | 2.1400 | 2.4200 | 2.1200 | 2.4200 | 2.4200 | 329,400 |
28 Mar 2024 | 2.1600 | 2.2100 | 2.0300 | 2.1000 | 2.1000 | 239,100 |
27 Mar 2024 | 2.0800 | 2.1900 | 2.0320 | 2.1700 | 2.1700 | 129,900 |
26 Mar 2024 | 2.2100 | 2.2500 | 2.0500 | 2.0650 | 2.0650 | 213,700 |
25 Mar 2024 | 2.2500 | 2.2500 | 2.1200 | 2.2100 | 2.2100 | 133,700 |
22 Mar 2024 | 2.2400 | 2.2980 | 2.0800 | 2.1500 | 2.1500 | 181,600 |
21 Mar 2024 | 2.1200 | 2.3000 | 2.1200 | 2.2600 | 2.2600 | 154,200 |
20 Mar 2024 | 2.0500 | 2.1300 | 1.9200 | 2.1300 | 2.1300 | 298,200 |
19 Mar 2024 | 2.1500 | 2.1880 | 2.0100 | 2.0500 | 2.0500 | 311,300 |
18 Mar 2024 | 2.1900 | 2.2100 | 2.1500 | 2.1800 | 2.1800 | 101,700 |
15 Mar 2024 | 2.2100 | 2.2400 | 2.0800 | 2.1400 | 2.1400 | 240,500 |
14 Mar 2024 | 2.2800 | 2.3100 | 2.2000 | 2.2400 | 2.2400 | 118,500 |
13 Mar 2024 | 2.3000 | 2.4200 | 2.2600 | 2.3200 | 2.3200 | 205,700 |
12 Mar 2024 | 2.3000 | 2.3120 | 2.2100 | 2.3000 | 2.3000 | 104,900 |
11 Mar 2024 | 2.2800 | 2.3300 | 2.2100 | 2.2700 | 2.2700 | 217,200 |
08 Mar 2024 | 2.3700 | 2.3840 | 2.1900 | 2.2200 | 2.2200 | 207,500 |
07 Mar 2024 | 2.4000 | 2.4500 | 2.3000 | 2.3200 | 2.3200 | 168,700 |
06 Mar 2024 | 2.4500 | 2.4500 | 2.3200 | 2.4000 | 2.4000 | 147,900 |
05 Mar 2024 | 2.4300 | 2.4700 | 2.3000 | 2.3900 | 2.3900 | 229,100 |
04 Mar 2024 | 2.5500 | 2.5800 | 2.3700 | 2.3900 | 2.3900 | 238,300 |
01 Mar 2024 | 2.7100 | 2.7100 | 2.4800 | 2.5700 | 2.5700 | 249,800 |
29 Feb 2024 | 2.7300 | 2.8000 | 2.5600 | 2.6700 | 2.6700 | 249,300 |
28 Feb 2024 | 2.7600 | 2.8400 | 2.6400 | 2.6600 | 2.6600 | 186,500 |
27 Feb 2024 | 2.8900 | 2.8900 | 2.7010 | 2.8000 | 2.8000 | 210,400 |
26 Feb 2024 | 3.0000 | 3.0100 | 2.7800 | 2.8000 | 2.8000 | 373,900 |
23 Feb 2024 | 2.7600 | 3.1400 | 2.6100 | 2.9800 | 2.9800 | 432,600 |
22 Feb 2024 | 2.5000 | 2.7800 | 2.5000 | 2.7500 | 2.7500 | 204,900 |
21 Feb 2024 | 2.6300 | 2.6300 | 2.4300 | 2.5100 | 2.5100 | 194,800 |
20 Feb 2024 | 2.6400 | 2.7000 | 2.5100 | 2.5600 | 2.5600 | 282,200 |
16 Feb 2024 | 2.6500 | 2.6600 | 2.4500 | 2.5500 | 2.5500 | 220,100 |
15 Feb 2024 | 2.3800 | 2.6300 | 2.3250 | 2.6200 | 2.6200 | 263,300 |
14 Feb 2024 | 2.2400 | 2.5000 | 2.2000 | 2.3300 | 2.3300 | 396,200 |
13 Feb 2024 | 2.3100 | 2.3100 | 2.1570 | 2.2000 | 2.2000 | 205,200 |
12 Feb 2024 | 2.2900 | 2.3300 | 2.1900 | 2.3300 | 2.3300 | 225,200 |
09 Feb 2024 | 2.2000 | 2.3600 | 2.2000 | 2.3000 | 2.3000 | 291,400 |
08 Feb 2024 | 2.1800 | 2.2500 | 2.0900 | 2.2500 | 2.2500 | 242,400 |
07 Feb 2024 | 2.2600 | 2.2600 | 2.0500 | 2.1400 | 2.1400 | 278,400 |
06 Feb 2024 | 2.2600 | 2.3000 | 2.1700 | 2.2300 | 2.2300 | 255,400 |
05 Feb 2024 | 2.4000 | 2.4000 | 2.2000 | 2.2300 | 2.2300 | 170,300 |
02 Feb 2024 | 2.3400 | 2.4200 | 2.2400 | 2.3800 | 2.3800 | 247,800 |
01 Feb 2024 | 2.3900 | 2.4800 | 2.2700 | 2.3000 | 2.3000 | 317,100 |
31 Jan 2024 | 2.3800 | 2.7700 | 2.2500 | 2.3700 | 2.3700 | 1,133,100 |
30 Jan 2024 | 2.3200 | 2.3400 | 2.2200 | 2.3200 | 2.3200 | 335,700 |
29 Jan 2024 | 2.3300 | 2.3400 | 2.1600 | 2.3200 | 2.3200 | 422,100 |
26 Jan 2024 | 2.2500 | 2.3500 | 2.2300 | 2.2700 | 2.2700 | 311,100 |
25 Jan 2024 | 2.3500 | 2.4360 | 2.2150 | 2.2900 | 2.2900 | 387,400 |
24 Jan 2024 | 2.4300 | 2.6500 | 2.3000 | 2.4400 | 2.4400 | 465,900 |
23 Jan 2024 | 2.5700 | 2.6900 | 2.3450 | 2.4300 | 2.4300 | 464,100 |
22 Jan 2024 | 2.5000 | 2.6700 | 2.5000 | 2.6000 | 2.6000 | 224,500 |
19 Jan 2024 | 2.7000 | 2.7000 | 2.4600 | 2.6150 | 2.6150 | 296,500 |
18 Jan 2024 | 2.6600 | 2.7920 | 2.6100 | 2.7400 | 2.7400 | 236,400 |
17 Jan 2024 | 2.9000 | 2.9340 | 2.6500 | 2.6650 | 2.6650 | 456,800 |
16 Jan 2024 | 2.7500 | 3.1000 | 2.6000 | 2.9450 | 2.9450 | 829,500 |
12 Jan 2024 | 3.3100 | 3.3100 | 3.0300 | 3.0800 | 3.0800 | 231,800 |
11 Jan 2024 | 3.3600 | 3.4000 | 3.0500 | 3.1600 | 3.1600 | 329,200 |
10 Jan 2024 | 3.3900 | 3.4790 | 3.2900 | 3.3000 | 3.3000 | 220,800 |
09 Jan 2024 | 3.3700 | 3.5000 | 3.2900 | 3.3500 | 3.3500 | 323,400 |
08 Jan 2024 | 3.7500 | 3.7500 | 3.4000 | 3.4200 | 3.4200 | 476,400 |
05 Jan 2024 | 3.5700 | 3.7900 | 3.5700 | 3.7200 | 3.7200 | 234,900 |
04 Jan 2024 | 3.9000 | 3.9040 | 3.5400 | 3.6600 | 3.6600 | 485,600 |
03 Jan 2024 | 3.9500 | 3.9900 | 3.7600 | 3.7900 | 3.7900 | 343,700 |
02 Jan 2024 | 4.0100 | 4.1200 | 3.8300 | 3.9900 | 3.9900 | 340,900 |
29 Dec 2023 | 4.0500 | 4.1200 | 3.9100 | 4.0200 | 4.0200 | 357,100 |
28 Dec 2023 | 4.1900 | 4.3630 | 4.0400 | 4.0700 | 4.0700 | 470,700 |
27 Dec 2023 | 3.8200 | 4.2000 | 3.8200 | 4.1900 | 4.1900 | 361,200 |
26 Dec 2023 | 4.0100 | 4.0540 | 3.9000 | 3.9800 | 3.9800 | 450,600 |
22 Dec 2023 | 3.8600 | 4.1800 | 3.8300 | 4.0300 | 4.0300 | 383,900 |
21 Dec 2023 | 3.8100 | 3.8820 | 3.7000 | 3.8200 | 3.8200 | 362,800 |
20 Dec 2023 | 4.0000 | 4.0100 | 3.7500 | 3.7700 | 3.7700 | 462,200 |
19 Dec 2023 | 3.6600 | 4.0300 | 3.6600 | 3.9900 | 3.9900 | 383,100 |
18 Dec 2023 | 4.0100 | 4.1300 | 3.5550 | 3.7550 | 3.7550 | 811,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |