Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.0000 | 2.0600 | 2.0150 | 2.0400 | 2.0400 | 24,935 |
01 May 2024 | 2.0300 | 2.0470 | 2.0000 | 2.0150 | 2.0150 | 21,200 |
30 Apr 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 29,900 |
29 Apr 2024 | 2.0900 | 2.1200 | 1.9700 | 2.0500 | 2.0500 | 71,900 |
26 Apr 2024 | 2.1200 | 2.1900 | 2.1000 | 2.1100 | 2.1100 | 97,000 |
25 Apr 2024 | 1.9300 | 2.1600 | 1.9300 | 2.0700 | 2.0700 | 446,500 |
24 Apr 2024 | 1.9000 | 1.9830 | 1.9000 | 1.9600 | 1.9600 | 29,000 |
23 Apr 2024 | 2.0500 | 2.0540 | 1.9400 | 1.9500 | 1.9500 | 97,700 |
22 Apr 2024 | 2.0000 | 2.0300 | 1.9950 | 2.0000 | 2.0000 | 100,300 |
19 Apr 2024 | 2.0500 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 90,600 |
18 Apr 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 40,600 |
17 Apr 2024 | 2.0500 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 47,700 |
16 Apr 2024 | 2.0800 | 2.0900 | 2.0400 | 2.0500 | 2.0500 | 29,800 |
15 Apr 2024 | 2.1300 | 2.1500 | 2.0800 | 2.0800 | 2.0800 | 53,700 |
12 Apr 2024 | 2.1300 | 2.2700 | 2.1300 | 2.1900 | 2.1900 | 301,000 |
11 Apr 2024 | 2.2000 | 2.2200 | 2.1350 | 2.1500 | 2.1500 | 74,800 |
10 Apr 2024 | 2.2400 | 2.2500 | 2.1900 | 2.2500 | 2.2500 | 52,700 |
09 Apr 2024 | 2.1900 | 2.2700 | 2.1900 | 2.2450 | 2.2450 | 48,400 |
08 Apr 2024 | 2.2800 | 2.2900 | 2.1900 | 2.1900 | 2.1900 | 63,700 |
05 Apr 2024 | 2.1900 | 2.2700 | 2.1900 | 2.2300 | 2.2300 | 34,600 |
04 Apr 2024 | 2.2400 | 2.2900 | 2.1900 | 2.1900 | 2.1900 | 41,000 |
03 Apr 2024 | 2.2400 | 2.3180 | 2.2000 | 2.2500 | 2.2500 | 58,000 |
02 Apr 2024 | 2.3000 | 2.3000 | 2.2100 | 2.2600 | 2.2600 | 29,500 |
01 Apr 2024 | 2.3300 | 2.3300 | 2.2350 | 2.2600 | 2.2600 | 50,900 |
28 Mar 2024 | 2.1900 | 2.3400 | 2.1900 | 2.2900 | 2.2900 | 124,100 |
27 Mar 2024 | 2.1000 | 2.1700 | 2.1000 | 2.1700 | 2.1700 | 59,400 |
26 Mar 2024 | 2.2000 | 2.2300 | 2.1000 | 2.1200 | 2.1200 | 81,100 |
25 Mar 2024 | 2.1900 | 2.2300 | 2.1300 | 2.1800 | 2.1800 | 45,500 |
22 Mar 2024 | 2.2300 | 2.2500 | 2.1200 | 2.2000 | 2.2000 | 70,500 |
21 Mar 2024 | 2.2400 | 2.2700 | 2.1700 | 2.2100 | 2.2100 | 46,200 |
20 Mar 2024 | 2.2600 | 2.2900 | 2.1600 | 2.2200 | 2.2200 | 56,300 |
19 Mar 2024 | 2.3400 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | 157,300 |
18 Mar 2024 | 2.3000 | 2.3200 | 2.2700 | 2.3200 | 2.3200 | 128,800 |
15 Mar 2024 | 2.3100 | 2.3700 | 2.3000 | 2.3300 | 2.3300 | 138,900 |
14 Mar 2024 | 2.3100 | 2.4050 | 2.2900 | 2.3400 | 2.3400 | 54,700 |
13 Mar 2024 | 2.3700 | 2.3900 | 2.3100 | 2.3500 | 2.3500 | 35,500 |
12 Mar 2024 | 2.3700 | 2.4100 | 2.3110 | 2.3700 | 2.3700 | 45,100 |
11 Mar 2024 | 2.3600 | 2.4200 | 2.3500 | 2.3900 | 2.3900 | 31,800 |
08 Mar 2024 | 2.4000 | 2.4300 | 2.3700 | 2.3900 | 2.3900 | 44,100 |
07 Mar 2024 | 2.4200 | 2.4700 | 2.3800 | 2.4400 | 2.4400 | 51,300 |
06 Mar 2024 | 2.3200 | 2.4500 | 2.3110 | 2.4400 | 2.4400 | 73,200 |
05 Mar 2024 | 2.3700 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 70,000 |
04 Mar 2024 | 2.5000 | 2.5200 | 2.3700 | 2.3800 | 2.3800 | 107,000 |
01 Mar 2024 | 2.5300 | 2.6000 | 2.4200 | 2.4900 | 2.4900 | 140,400 |
29 Feb 2024 | 2.5700 | 2.6000 | 2.5100 | 2.5300 | 2.5300 | 75,000 |
28 Feb 2024 | 2.6000 | 2.6100 | 2.5000 | 2.5500 | 2.5500 | 161,000 |
27 Feb 2024 | 2.6400 | 2.6720 | 2.5400 | 2.5600 | 2.5600 | 83,100 |
26 Feb 2024 | 2.8000 | 2.8200 | 2.5480 | 2.6800 | 2.6800 | 160,800 |
23 Feb 2024 | 2.6300 | 2.8000 | 2.6000 | 2.7800 | 2.7800 | 71,300 |
22 Feb 2024 | 2.5900 | 2.6600 | 2.5500 | 2.6200 | 2.6200 | 77,100 |
21 Feb 2024 | 2.8000 | 2.8600 | 2.5300 | 2.6400 | 2.6400 | 161,200 |
20 Feb 2024 | 2.8800 | 3.0400 | 2.6900 | 2.8300 | 2.8300 | 222,300 |
16 Feb 2024 | 2.5600 | 3.0700 | 2.5100 | 2.9100 | 2.9100 | 1,090,600 |
15 Feb 2024 | 2.5600 | 2.7400 | 2.3100 | 2.5300 | 2.5300 | 6,112,800 |
14 Feb 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 38,900 |
13 Feb 2024 | 1.9900 | 2.0750 | 1.9900 | 2.0500 | 2.0500 | 33,900 |
12 Feb 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 63,000 |
09 Feb 2024 | 1.9300 | 2.0600 | 1.9000 | 2.0300 | 2.0300 | 140,800 |
08 Feb 2024 | 1.9900 | 1.9900 | 1.8800 | 1.9200 | 1.9200 | 132,400 |
07 Feb 2024 | 2.0700 | 2.0900 | 1.9700 | 2.0300 | 2.0300 | 44,700 |
06 Feb 2024 | 1.9800 | 2.0600 | 1.9200 | 2.0200 | 2.0200 | 49,800 |
05 Feb 2024 | 2.0300 | 2.0400 | 1.8800 | 1.9000 | 1.9000 | 193,800 |
02 Feb 2024 | 2.1000 | 2.1020 | 2.0400 | 2.0600 | 2.0600 | 46,100 |
01 Feb 2024 | 2.0600 | 2.1800 | 2.0600 | 2.0900 | 2.0900 | 35,600 |
31 Jan 2024 | 2.1300 | 2.2000 | 2.0300 | 2.0500 | 2.0500 | 87,600 |
30 Jan 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 34,200 |
29 Jan 2024 | 2.1800 | 2.2000 | 2.0800 | 2.1900 | 2.1900 | 97,600 |
26 Jan 2024 | 2.1500 | 2.1500 | 2.0940 | 2.1300 | 2.1300 | 41,700 |
25 Jan 2024 | 2.1500 | 2.1700 | 2.0700 | 2.1100 | 2.1100 | 80,200 |
24 Jan 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 54,100 |
23 Jan 2024 | 2.2000 | 2.2500 | 2.1800 | 2.2000 | 2.2000 | 101,100 |
22 Jan 2024 | 2.2400 | 2.2500 | 2.1500 | 2.2100 | 2.2100 | 124,600 |
19 Jan 2024 | 2.2000 | 2.2000 | 2.1350 | 2.1900 | 2.1900 | 142,300 |
18 Jan 2024 | 2.4000 | 2.4250 | 2.2700 | 2.2900 | 2.2900 | 61,700 |
17 Jan 2024 | 2.4900 | 2.4900 | 2.3990 | 2.4100 | 2.4100 | 33,400 |
16 Jan 2024 | 2.4700 | 2.5500 | 2.4530 | 2.5100 | 2.5100 | 20,700 |
12 Jan 2024 | 2.4600 | 2.5000 | 2.4060 | 2.4600 | 2.4600 | 55,900 |
11 Jan 2024 | 2.4600 | 2.5000 | 2.4200 | 2.4600 | 2.4600 | 49,400 |
10 Jan 2024 | 2.4700 | 2.4900 | 2.4520 | 2.4800 | 2.4800 | 25,600 |
09 Jan 2024 | 2.4700 | 2.5900 | 2.4450 | 2.5200 | 2.5200 | 125,500 |
08 Jan 2024 | 2.6000 | 2.6000 | 2.4700 | 2.5200 | 2.5200 | 74,100 |
05 Jan 2024 | 2.5700 | 2.5800 | 2.4810 | 2.5600 | 2.5600 | 31,300 |
04 Jan 2024 | 2.5700 | 2.5800 | 2.5000 | 2.5300 | 2.5300 | 32,900 |
03 Jan 2024 | 2.5500 | 2.6000 | 2.4900 | 2.5200 | 2.5200 | 69,600 |
02 Jan 2024 | 2.6100 | 2.7000 | 2.5510 | 2.5800 | 2.5800 | 126,400 |
29 Dec 2023 | 2.5000 | 2.6100 | 2.4700 | 2.6100 | 2.6100 | 107,800 |
28 Dec 2023 | 2.5000 | 2.6100 | 2.4900 | 2.5100 | 2.5100 | 96,200 |
27 Dec 2023 | 2.5200 | 2.6060 | 2.5000 | 2.5600 | 2.5600 | 54,800 |
26 Dec 2023 | 2.4800 | 2.6200 | 2.4800 | 2.5800 | 2.5800 | 72,100 |
22 Dec 2023 | 2.4700 | 2.6100 | 2.4700 | 2.4800 | 2.4800 | 93,100 |
21 Dec 2023 | 2.5400 | 2.5900 | 2.4600 | 2.5300 | 2.5300 | 95,100 |
20 Dec 2023 | 2.5500 | 2.7100 | 2.5020 | 2.5300 | 2.5300 | 76,600 |
19 Dec 2023 | 2.5700 | 2.6200 | 2.5300 | 2.5900 | 2.5900 | 76,000 |
18 Dec 2023 | 2.6000 | 2.7200 | 2.5300 | 2.6100 | 2.6100 | 82,500 |
15 Dec 2023 | 2.7700 | 2.7700 | 2.6010 | 2.6200 | 2.6200 | 73,900 |
14 Dec 2023 | 2.8400 | 2.8500 | 2.6600 | 2.7700 | 2.7700 | 83,100 |
13 Dec 2023 | 2.8000 | 2.8200 | 2.7000 | 2.8200 | 2.8200 | 95,800 |
12 Dec 2023 | 2.9400 | 2.9400 | 2.6500 | 2.6500 | 2.6500 | 65,200 |
11 Dec 2023 | 3.1000 | 3.1300 | 2.8200 | 2.9300 | 2.9300 | 126,200 |
08 Dec 2023 | 2.7500 | 3.0600 | 2.6700 | 3.0600 | 3.0600 | 261,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |