Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 2.6100 | 2.7000 | 2.6000 | 2.5901 | 2.5901 | 2,972 |
10 May 2024 | 2.6100 | 2.6100 | 2.5200 | 2.5300 | 2.5300 | 10,200 |
09 May 2024 | 2.6000 | 2.6680 | 2.5100 | 2.5100 | 2.5100 | 3,100 |
08 May 2024 | 2.5030 | 2.7270 | 2.5030 | 2.6800 | 2.6800 | 7,100 |
07 May 2024 | 2.7700 | 2.7700 | 2.6130 | 2.6600 | 2.6600 | 7,200 |
06 May 2024 | 2.6700 | 2.7400 | 2.5300 | 2.6900 | 2.6900 | 36,800 |
03 May 2024 | 2.7500 | 3.1000 | 2.6800 | 2.7400 | 2.7400 | 105,800 |
02 May 2024 | 2.8300 | 2.8300 | 2.5840 | 2.8300 | 2.8300 | 28,900 |
01 May 2024 | 2.7300 | 2.8900 | 2.6600 | 2.7100 | 2.7100 | 6,400 |
30 Apr 2024 | 2.7600 | 2.8200 | 2.7000 | 2.7300 | 2.7300 | 9,200 |
29 Apr 2024 | 2.7400 | 2.9200 | 2.6000 | 2.8000 | 2.8000 | 31,300 |
26 Apr 2024 | 2.6600 | 2.7300 | 2.6000 | 2.7300 | 2.7300 | 23,300 |
25 Apr 2024 | 2.6800 | 2.7250 | 2.6300 | 2.6500 | 2.6500 | 6,000 |
24 Apr 2024 | 2.7100 | 2.8000 | 2.6100 | 2.6400 | 2.6400 | 10,400 |
23 Apr 2024 | 2.6500 | 2.8150 | 2.6000 | 2.8150 | 2.8150 | 13,900 |
22 Apr 2024 | 2.6300 | 2.7500 | 2.5300 | 2.5900 | 2.5900 | 21,600 |
19 Apr 2024 | 2.6200 | 2.7100 | 2.5600 | 2.6300 | 2.6300 | 41,600 |
18 Apr 2024 | 2.7850 | 2.9500 | 2.5500 | 2.7000 | 2.7000 | 58,500 |
17 Apr 2024 | 2.7200 | 2.8700 | 2.5000 | 2.5000 | 2.5000 | 25,200 |
16 Apr 2024 | 3.2300 | 3.2300 | 2.7800 | 2.8100 | 2.8100 | 23,100 |
15 Apr 2024 | 3.2300 | 3.2300 | 2.8300 | 2.9100 | 2.9100 | 38,800 |
12 Apr 2024 | 2.8000 | 3.0800 | 2.7100 | 2.7800 | 2.7800 | 51,800 |
11 Apr 2024 | 2.7700 | 2.8300 | 2.6500 | 2.7600 | 2.7600 | 31,100 |
10 Apr 2024 | 2.8000 | 3.0400 | 2.6600 | 2.8600 | 2.8600 | 50,800 |
09 Apr 2024 | 3.0000 | 3.0160 | 2.7700 | 2.8900 | 2.8900 | 40,500 |
08 Apr 2024 | 3.2300 | 3.4900 | 2.8100 | 2.8500 | 2.8500 | 93,900 |
05 Apr 2024 | 3.2000 | 3.2600 | 3.0000 | 3.2500 | 3.2500 | 117,000 |
04 Apr 2024 | 2.7300 | 3.2500 | 2.6910 | 3.0600 | 3.0600 | 327,700 |
03 Apr 2024 | 2.2500 | 3.4000 | 2.2500 | 2.8700 | 2.8700 | 1,335,800 |
02 Apr 2024 | 2.2000 | 2.3490 | 2.1600 | 2.2500 | 2.2500 | 35,700 |
01 Apr 2024 | 2.2600 | 2.3700 | 2.1000 | 2.2800 | 2.2800 | 54,100 |
28 Mar 2024 | 2.1000 | 2.3200 | 2.1000 | 2.2600 | 2.2600 | 64,200 |
27 Mar 2024 | 2.3300 | 2.3300 | 1.9500 | 2.0200 | 2.0200 | 33,900 |
26 Mar 2024 | 2.3700 | 2.3700 | 2.0700 | 2.1200 | 2.1200 | 42,100 |
25 Mar 2024 | 2.4300 | 2.4500 | 2.2200 | 2.2800 | 2.2800 | 62,500 |
22 Mar 2024 | 2.4500 | 2.6500 | 2.3100 | 2.4100 | 2.4100 | 151,600 |
21 Mar 2024 | 2.5500 | 2.7000 | 2.3600 | 2.4800 | 2.4800 | 36,600 |
20 Mar 2024 | 2.7100 | 2.8000 | 2.6000 | 2.6100 | 2.6100 | 32,600 |
19 Mar 2024 | 2.5900 | 2.8000 | 2.3500 | 2.7100 | 2.7100 | 95,800 |
18 Mar 2024 | 2.4500 | 2.5800 | 2.3300 | 2.5100 | 2.5100 | 71,500 |
15 Mar 2024 | 2.2900 | 2.4800 | 2.1800 | 2.3100 | 2.3100 | 186,400 |
14 Mar 2024 | 2.3500 | 2.4800 | 2.0700 | 2.1100 | 2.1100 | 86,000 |
13 Mar 2024 | 2.8500 | 3.0850 | 2.0500 | 2.2400 | 2.2400 | 236,300 |
12 Mar 2024 | 3.6000 | 3.8810 | 2.6600 | 2.6900 | 2.6900 | 363,700 |
11 Mar 2024 | 3.9200 | 4.7900 | 3.4700 | 3.4800 | 3.4800 | 229,000 |
08 Mar 2024 | 3.1500 | 4.3800 | 3.1500 | 4.2200 | 4.2200 | 272,100 |
07 Mar 2024 | 3.7900 | 5.0000 | 3.4200 | 3.6400 | 3.6400 | 3,265,300 |
06 Mar 2024 | 3.0100 | 4.0000 | 2.9310 | 3.3700 | 3.3700 | 377,700 |
05 Mar 2024 | 2.7600 | 3.0950 | 2.7600 | 2.8250 | 2.8250 | 68,000 |
04 Mar 2024 | 2.8500 | 2.9000 | 2.7000 | 2.8800 | 2.8800 | 23,700 |
01 Mar 2024 | 2.8900 | 2.8900 | 2.6400 | 2.6950 | 2.6950 | 23,600 |
29 Feb 2024 | 2.7300 | 3.0000 | 2.6400 | 2.6500 | 2.6500 | 47,400 |
28 Feb 2024 | 2.7200 | 2.9600 | 2.5700 | 2.6400 | 2.6400 | 31,200 |
27 Feb 2024 | 2.5900 | 3.1100 | 2.5500 | 2.7700 | 2.7700 | 79,000 |
26 Feb 2024 | 2.5200 | 2.8510 | 2.5000 | 2.5600 | 2.5600 | 54,300 |
23 Feb 2024 | 2.7400 | 3.0240 | 2.5000 | 2.6000 | 2.6000 | 28,900 |
22 Feb 2024 | 3.3150 | 3.3150 | 2.7100 | 2.7900 | 2.7900 | 64,000 |
21 Feb 2024 | 3.1700 | 3.2900 | 2.8580 | 3.0500 | 3.0500 | 49,000 |
20 Feb 2024 | 2.9000 | 3.0860 | 2.8200 | 2.9300 | 2.9300 | 47,600 |
16 Feb 2024 | 3.0000 | 3.4470 | 2.6100 | 3.2900 | 3.2900 | 274,700 |
15 Feb 2024 | 2.0600 | 4.5000 | 1.9600 | 3.5100 | 3.5100 | 3,094,600 |
14 Feb 2024 | 2.1000 | 2.1430 | 1.9390 | 2.1200 | 2.1200 | 27,300 |
13 Feb 2024 | 2.1000 | 2.1160 | 1.9500 | 2.1000 | 2.1000 | 11,100 |
12 Feb 2024 | 2.0500 | 2.1340 | 1.9700 | 2.0800 | 2.0800 | 37,300 |
09 Feb 2024 | 2.0600 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 16,500 |
08 Feb 2024 | 2.0000 | 2.1400 | 2.0000 | 2.0600 | 2.0600 | 34,300 |
07 Feb 2024 | 1.9800 | 1.9900 | 1.8900 | 1.9200 | 1.9200 | 13,400 |
06 Feb 2024 | 2.2600 | 2.3000 | 2.0000 | 2.0000 | 2.0000 | 64,500 |
05 Feb 2024 | 2.3500 | 2.3500 | 2.2600 | 2.3000 | 2.3000 | 18,300 |
02 Feb 2024 | 2.3100 | 2.3500 | 2.2690 | 2.3100 | 2.3100 | 4,800 |
01 Feb 2024 | 2.2400 | 2.3000 | 2.2400 | 2.2800 | 2.2800 | 26,400 |
31 Jan 2024 | 2.1600 | 2.2650 | 2.1400 | 2.2400 | 2.2400 | 31,000 |
30 Jan 2024 | 2.3090 | 2.3090 | 2.1520 | 2.1800 | 2.1800 | 14,400 |
29 Jan 2024 | 2.1700 | 2.3910 | 2.1000 | 2.2000 | 2.2000 | 41,500 |
26 Jan 2024 | 2.2400 | 2.2900 | 2.0340 | 2.1800 | 2.1800 | 49,900 |
25 Jan 2024 | 2.3500 | 2.4930 | 2.1000 | 2.2100 | 2.2100 | 40,800 |
24 Jan 2024 | 2.7600 | 2.7600 | 2.3300 | 2.4200 | 2.4200 | 119,500 |
23 Jan 2024 | 2.5100 | 2.6500 | 2.5100 | 2.5600 | 2.5600 | 9,900 |
22 Jan 2024 | 2.4800 | 2.7800 | 2.2500 | 2.5600 | 2.5600 | 51,200 |
19 Jan 2024 | 2.6000 | 2.7700 | 2.4500 | 2.5500 | 2.5500 | 52,500 |
18 Jan 2024 | 2.7390 | 2.8800 | 2.6000 | 2.6000 | 2.6000 | 35,000 |
17 Jan 2024 | 2.9400 | 2.9600 | 2.8100 | 2.8100 | 2.8100 | 40,500 |
16 Jan 2024 | 3.0000 | 3.0600 | 2.6420 | 2.9900 | 2.9900 | 468,500 |
12 Jan 2024 | 3.0800 | 3.3800 | 2.8950 | 2.9800 | 2.9800 | 82,100 |
11 Jan 2024 | 3.3500 | 3.4100 | 3.0100 | 3.0200 | 3.0200 | 34,400 |
10 Jan 2024 | 3.4200 | 3.5340 | 3.2000 | 3.3900 | 3.3900 | 116,300 |
09 Jan 2024 | 3.5100 | 3.7110 | 3.3000 | 3.4700 | 3.4700 | 71,300 |
08 Jan 2024 | 3.2300 | 3.8500 | 3.1000 | 3.5100 | 3.5100 | 252,800 |
05 Jan 2024 | 3.0900 | 3.3000 | 3.0700 | 3.1000 | 3.1000 | 14,800 |
04 Jan 2024 | 3.1700 | 3.3060 | 3.0060 | 3.1900 | 3.1900 | 58,000 |
03 Jan 2024 | 3.0500 | 3.1370 | 2.8000 | 3.0000 | 3.0000 | 60,700 |
02 Jan 2024 | 3.1000 | 3.4200 | 3.0500 | 3.1500 | 3.1500 | 59,000 |
29 Dec 2023 | 3.3700 | 3.5100 | 3.1600 | 3.3500 | 3.3500 | 99,800 |
28 Dec 2023 | 3.5500 | 3.6300 | 3.3100 | 3.3550 | 3.3550 | 110,400 |
27 Dec 2023 | 3.7500 | 3.9200 | 3.3100 | 3.8400 | 3.8400 | 328,600 |
26 Dec 2023 | 4.1600 | 4.8000 | 3.9000 | 4.0400 | 4.0400 | 413,300 |
22 Dec 2023 | 4.8600 | 7.1800 | 4.3200 | 4.6000 | 4.6000 | 4,232,100 |
21 Dec 2023 | 5.0900 | 14.0000 | 4.5900 | 4.9400 | 4.9400 | 15,253,400 |
20 Dec 2023 | 4.2000 | 4.7000 | 2.4510 | 2.6200 | 2.6200 | 1,598,300 |
19 Dec 2023 | 9.0100 | 9.2180 | 5.3400 | 6.8200 | 6.8200 | 28,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |