Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.2700 | 2.4700 | 2.2700 | 2.3800 | 2.3800 | 86,443 |
01 May 2024 | 2.2100 | 2.2500 | 2.1100 | 2.2500 | 2.2500 | 316,300 |
30 Apr 2024 | 2.2300 | 2.3000 | 2.1600 | 2.1700 | 2.1700 | 74,900 |
29 Apr 2024 | 2.2100 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 50,300 |
26 Apr 2024 | 2.2200 | 2.2200 | 2.1200 | 2.1900 | 2.1900 | 91,200 |
25 Apr 2024 | 2.2000 | 2.2300 | 2.1700 | 2.1900 | 2.1900 | 50,600 |
24 Apr 2024 | 2.1400 | 2.2700 | 2.1300 | 2.2000 | 2.2000 | 80,900 |
23 Apr 2024 | 2.1300 | 2.2200 | 2.0800 | 2.1400 | 2.1400 | 84,100 |
22 Apr 2024 | 2.0800 | 2.1700 | 2.0600 | 2.1300 | 2.1300 | 72,500 |
19 Apr 2024 | 2.0500 | 2.1700 | 2.0500 | 2.0800 | 2.0800 | 59,100 |
18 Apr 2024 | 2.1300 | 2.1500 | 2.0500 | 2.0600 | 2.0600 | 61,300 |
17 Apr 2024 | 2.1000 | 2.1900 | 2.0700 | 2.1200 | 2.1200 | 139,600 |
16 Apr 2024 | 2.0500 | 2.1800 | 2.0500 | 2.1500 | 2.1500 | 97,900 |
15 Apr 2024 | 2.0800 | 2.1700 | 2.0500 | 2.0800 | 2.0800 | 107,300 |
12 Apr 2024 | 2.2000 | 2.2400 | 2.0800 | 2.0800 | 2.0800 | 61,100 |
11 Apr 2024 | 2.1400 | 2.2900 | 2.0720 | 2.2300 | 2.2300 | 94,200 |
10 Apr 2024 | 2.2700 | 2.4000 | 2.1200 | 2.1400 | 2.1400 | 62,400 |
09 Apr 2024 | 2.4900 | 2.5500 | 2.2800 | 2.3200 | 2.3200 | 66,100 |
08 Apr 2024 | 2.4900 | 2.5050 | 2.4500 | 2.4650 | 2.4650 | 53,800 |
05 Apr 2024 | 2.5200 | 2.7060 | 2.4050 | 2.4900 | 2.4900 | 58,600 |
04 Apr 2024 | 2.3900 | 2.5500 | 2.3900 | 2.4900 | 2.4900 | 69,200 |
03 Apr 2024 | 2.3600 | 2.4900 | 2.3600 | 2.4300 | 2.4300 | 159,100 |
02 Apr 2024 | 2.3600 | 2.4000 | 2.3400 | 2.3700 | 2.3700 | 148,200 |
01 Apr 2024 | 2.3500 | 2.4100 | 2.3200 | 2.4000 | 2.4000 | 357,700 |
28 Mar 2024 | 2.2500 | 2.4900 | 2.2500 | 2.3600 | 2.3600 | 239,500 |
27 Mar 2024 | 2.1800 | 2.2800 | 2.1300 | 2.2750 | 2.2750 | 411,800 |
26 Mar 2024 | 2.2300 | 2.3300 | 2.1280 | 2.1500 | 2.1500 | 105,500 |
25 Mar 2024 | 2.1300 | 2.2700 | 2.1100 | 2.2000 | 2.2000 | 142,800 |
22 Mar 2024 | 2.1500 | 2.2300 | 2.1000 | 2.1000 | 2.1000 | 71,700 |
21 Mar 2024 | 2.3000 | 2.3500 | 2.1340 | 2.1500 | 2.1500 | 86,200 |
20 Mar 2024 | 2.0800 | 2.3300 | 2.0600 | 2.3000 | 2.3000 | 108,600 |
19 Mar 2024 | 2.1000 | 2.1200 | 2.0500 | 2.0600 | 2.0600 | 113,400 |
18 Mar 2024 | 2.2000 | 2.2900 | 2.0400 | 2.0800 | 2.0800 | 207,600 |
15 Mar 2024 | 2.1500 | 2.3500 | 2.1500 | 2.2000 | 2.2000 | 324,700 |
14 Mar 2024 | 2.2000 | 2.2800 | 2.1200 | 2.1900 | 2.1900 | 278,900 |
13 Mar 2024 | 2.1200 | 2.1400 | 2.0600 | 2.1200 | 2.1200 | 58,500 |
12 Mar 2024 | 2.1100 | 2.1300 | 2.0500 | 2.1000 | 2.1000 | 52,800 |
11 Mar 2024 | 2.1900 | 2.2100 | 2.0600 | 2.1000 | 2.1000 | 42,300 |
08 Mar 2024 | 2.2100 | 2.2200 | 2.1160 | 2.2100 | 2.2100 | 36,200 |
07 Mar 2024 | 2.1800 | 2.2070 | 2.0900 | 2.1700 | 2.1700 | 39,500 |
06 Mar 2024 | 2.1100 | 2.1800 | 2.0850 | 2.1500 | 2.1500 | 67,000 |
05 Mar 2024 | 2.1000 | 2.1430 | 2.0400 | 2.0400 | 2.0400 | 43,400 |
04 Mar 2024 | 2.1400 | 2.1450 | 2.0500 | 2.1000 | 2.1000 | 37,700 |
01 Mar 2024 | 2.1500 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 63,400 |
29 Feb 2024 | 2.1800 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 59,100 |
28 Feb 2024 | 2.1000 | 2.2200 | 2.1000 | 2.1400 | 2.1400 | 36,200 |
27 Feb 2024 | 2.0500 | 2.1300 | 2.0300 | 2.1100 | 2.1100 | 63,900 |
26 Feb 2024 | 2.0400 | 2.1200 | 2.0100 | 2.0500 | 2.0500 | 46,800 |
23 Feb 2024 | 2.0400 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 118,900 |
22 Feb 2024 | 2.0800 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 95,400 |
21 Feb 2024 | 2.1010 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 34,200 |
20 Feb 2024 | 2.1500 | 2.2000 | 2.0400 | 2.1100 | 2.1100 | 180,400 |
16 Feb 2024 | 2.2100 | 2.2900 | 2.1500 | 2.1500 | 2.1500 | 53,700 |
15 Feb 2024 | 2.2700 | 2.2700 | 2.1900 | 2.2100 | 2.2100 | 110,100 |
14 Feb 2024 | 2.1700 | 2.2800 | 2.1700 | 2.2700 | 2.2700 | 48,100 |
13 Feb 2024 | 2.1000 | 2.2500 | 2.1000 | 2.1500 | 2.1500 | 106,200 |
12 Feb 2024 | 2.1400 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 83,200 |
09 Feb 2024 | 2.1200 | 2.1700 | 2.1000 | 2.1200 | 2.1200 | 57,700 |
08 Feb 2024 | 2.0600 | 2.1300 | 2.0500 | 2.1100 | 2.1100 | 66,500 |
07 Feb 2024 | 2.1600 | 2.1600 | 2.0500 | 2.0500 | 2.0500 | 44,600 |
06 Feb 2024 | 2.1400 | 2.1800 | 2.1300 | 2.1350 | 2.1350 | 33,600 |
05 Feb 2024 | 2.1300 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 53,300 |
02 Feb 2024 | 2.0800 | 2.1700 | 2.0800 | 2.1400 | 2.1400 | 40,200 |
01 Feb 2024 | 2.0000 | 2.1700 | 1.9780 | 2.1100 | 2.1100 | 135,300 |
31 Jan 2024 | 2.1000 | 2.1300 | 2.0800 | 2.0800 | 2.0800 | 53,000 |
30 Jan 2024 | 2.1000 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 106,900 |
29 Jan 2024 | 2.0900 | 2.1550 | 2.0700 | 2.1200 | 2.1200 | 47,600 |
26 Jan 2024 | 2.1400 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 39,200 |
25 Jan 2024 | 2.1500 | 2.1500 | 2.0800 | 2.1200 | 2.1200 | 41,600 |
24 Jan 2024 | 2.1200 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 68,600 |
23 Jan 2024 | 2.1500 | 2.1600 | 2.0600 | 2.1000 | 2.1000 | 98,800 |
22 Jan 2024 | 2.0800 | 2.1500 | 2.0700 | 2.1200 | 2.1200 | 53,600 |
19 Jan 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 43,400 |
18 Jan 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | 46,800 |
17 Jan 2024 | 2.1000 | 2.1200 | 2.0610 | 2.1000 | 2.1000 | 48,500 |
16 Jan 2024 | 2.1200 | 2.1400 | 2.1100 | 2.1200 | 2.1200 | 60,400 |
12 Jan 2024 | 2.1900 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 39,800 |
11 Jan 2024 | 2.2220 | 2.2220 | 2.1300 | 2.1500 | 2.1500 | 165,800 |
10 Jan 2024 | 2.2000 | 2.2100 | 2.1770 | 2.2100 | 2.2100 | 68,200 |
09 Jan 2024 | 2.2100 | 2.2500 | 2.2050 | 2.2200 | 2.2200 | 79,500 |
08 Jan 2024 | 2.2300 | 2.2400 | 2.1700 | 2.2300 | 2.2300 | 53,000 |
05 Jan 2024 | 2.1600 | 2.2470 | 2.1400 | 2.2100 | 2.2100 | 177,800 |
04 Jan 2024 | 2.2600 | 2.2600 | 2.1500 | 2.1500 | 2.1500 | 82,400 |
03 Jan 2024 | 2.4000 | 2.4460 | 2.2100 | 2.2300 | 2.2300 | 231,600 |
02 Jan 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3800 | 2.3800 | 90,100 |
29 Dec 2023 | 2.2900 | 2.4600 | 2.2800 | 2.4550 | 2.4550 | 126,000 |
28 Dec 2023 | 2.4500 | 2.4500 | 2.2000 | 2.3100 | 2.3100 | 217,600 |
27 Dec 2023 | 2.5200 | 2.5200 | 2.3520 | 2.4500 | 2.4500 | 51,400 |
26 Dec 2023 | 2.4000 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 45,200 |
22 Dec 2023 | 2.4100 | 2.4100 | 2.3000 | 2.3800 | 2.3800 | 51,800 |
21 Dec 2023 | 2.3500 | 2.4200 | 2.3000 | 2.4000 | 2.4000 | 56,100 |
20 Dec 2023 | 2.4300 | 2.4900 | 2.3000 | 2.3100 | 2.3100 | 87,700 |
19 Dec 2023 | 2.2200 | 2.4300 | 2.2200 | 2.4000 | 2.4000 | 74,400 |
18 Dec 2023 | 2.4600 | 2.4600 | 2.1700 | 2.2800 | 2.2800 | 89,100 |
15 Dec 2023 | 2.5400 | 2.5400 | 2.2100 | 2.3600 | 2.3600 | 246,600 |
14 Dec 2023 | 2.4200 | 2.5600 | 2.3500 | 2.4000 | 2.4000 | 78,500 |
13 Dec 2023 | 2.3200 | 2.4300 | 2.1600 | 2.4000 | 2.4000 | 166,500 |
12 Dec 2023 | 2.2200 | 2.3500 | 2.2200 | 2.3200 | 2.3200 | 23,500 |
11 Dec 2023 | 2.3900 | 2.3900 | 2.2300 | 2.3000 | 2.3000 | 57,500 |
08 Dec 2023 | 2.3890 | 2.4700 | 2.3100 | 2.3850 | 2.3850 | 34,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |