Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.6000 | 2.6900 | 2.5800 | 2.6300 | 2.6300 | 10,644 |
02 May 2024 | 2.5300 | 2.7000 | 2.4400 | 2.6000 | 2.6000 | 31,297 |
30 Apr 2024 | 2.2900 | 2.5500 | 2.2500 | 2.5000 | 2.5000 | 44,364 |
29 Apr 2024 | 2.2200 | 2.3000 | 2.2200 | 2.2900 | 2.2900 | 5,146 |
26 Apr 2024 | 2.2500 | 2.2900 | 2.1600 | 2.2600 | 2.2600 | 8,989 |
25 Apr 2024 | 2.3300 | 2.3400 | 2.2000 | 2.2300 | 2.2300 | 11,321 |
24 Apr 2024 | 2.3300 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 3,568 |
23 Apr 2024 | 2.3200 | 2.3600 | 2.2700 | 2.3300 | 2.3300 | 6,906 |
22 Apr 2024 | 2.2100 | 2.4200 | 2.1900 | 2.3200 | 2.3200 | 30,400 |
19 Apr 2024 | 2.2100 | 2.2700 | 2.1800 | 2.2700 | 2.2700 | 3,234 |
18 Apr 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2300 | 2.2300 | 7,614 |
17 Apr 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2300 | 2.2300 | 5,299 |
16 Apr 2024 | 2.2700 | 2.2700 | 2.1800 | 2.2100 | 2.2100 | 27,128 |
15 Apr 2024 | 2.2500 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 5,861 |
12 Apr 2024 | 2.3200 | 2.3400 | 2.2200 | 2.2700 | 2.2700 | 5,155 |
11 Apr 2024 | 2.3600 | 2.3900 | 2.2600 | 2.3200 | 2.3200 | 17,891 |
10 Apr 2024 | 2.3700 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 8,575 |
09 Apr 2024 | 2.3800 | 2.4200 | 2.3400 | 2.3700 | 2.3700 | 11,308 |
08 Apr 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 9,459 |
05 Apr 2024 | 2.3800 | 2.4100 | 2.3300 | 2.3400 | 2.3400 | 4,356 |
04 Apr 2024 | 2.3300 | 2.4100 | 2.2600 | 2.3800 | 2.3800 | 28,220 |
03 Apr 2024 | 2.4100 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 5,312 |
02 Apr 2024 | 2.3200 | 2.4000 | 2.3200 | 2.3900 | 2.3900 | 9,009 |
28 Mar 2024 | 2.2800 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 5,876 |
27 Mar 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2800 | 2.2800 | 11,744 |
26 Mar 2024 | 2.1900 | 2.2800 | 2.1900 | 2.1900 | 2.1900 | 9,993 |
25 Mar 2024 | 2.2100 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 1,979 |
22 Mar 2024 | 2.2600 | 2.2600 | 2.1400 | 2.2000 | 2.2000 | 4,639 |
21 Mar 2024 | 2.1100 | 2.2700 | 2.1100 | 2.2600 | 2.2600 | 7,665 |
20 Mar 2024 | 2.1800 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 9,368 |
19 Mar 2024 | 2.2300 | 2.2300 | 2.1000 | 2.2200 | 2.2200 | 4,124 |
18 Mar 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 5,627 |
15 Mar 2024 | 2.2900 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 14,490 |
14 Mar 2024 | 2.2900 | 2.3300 | 2.2900 | 2.3300 | 2.3300 | 2,222 |
13 Mar 2024 | 2.3500 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 4,784 |
12 Mar 2024 | 2.3000 | 2.3700 | 2.2700 | 2.3200 | 2.3200 | 3,702 |
11 Mar 2024 | 2.3300 | 2.3500 | 2.2500 | 2.2800 | 2.2800 | 11,784 |
08 Mar 2024 | 2.3700 | 2.3800 | 2.2400 | 2.3300 | 2.3300 | 18,651 |
07 Mar 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3900 | 2.3900 | 1,570 |
06 Mar 2024 | 2.3100 | 2.4300 | 2.3100 | 2.4300 | 2.4300 | 12,338 |
05 Mar 2024 | 2.3500 | 2.4200 | 2.3300 | 2.3900 | 2.3900 | 5,695 |
04 Mar 2024 | 2.4000 | 2.4200 | 2.3500 | 2.3900 | 2.3900 | 8,761 |
01 Mar 2024 | 2.3600 | 2.4100 | 2.3200 | 2.4100 | 2.4100 | 4,513 |
29 Feb 2024 | 2.4200 | 2.4200 | 2.3500 | 2.3500 | 2.3500 | 6,338 |
28 Feb 2024 | 2.4500 | 2.5800 | 2.3700 | 2.4300 | 2.4300 | 6,416 |
27 Feb 2024 | 2.4400 | 2.6000 | 2.3700 | 2.4000 | 2.4000 | 106,172 |
26 Feb 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 3,657 |
23 Feb 2024 | 2.4200 | 2.5000 | 2.3900 | 2.4800 | 2.4800 | 3,705 |
22 Feb 2024 | 2.4500 | 2.5300 | 2.4500 | 2.5100 | 2.5100 | 2,520 |
21 Feb 2024 | 2.5400 | 2.5400 | 2.4500 | 2.4500 | 2.4500 | 6,948 |
20 Feb 2024 | 2.5000 | 2.5400 | 2.4400 | 2.5400 | 2.5400 | 8,532 |
19 Feb 2024 | 2.5000 | 2.5900 | 2.4000 | 2.4900 | 2.4900 | 5,684 |
16 Feb 2024 | 2.4500 | 2.5800 | 2.4500 | 2.5500 | 2.5500 | 4,710 |
15 Feb 2024 | 2.4800 | 2.4900 | 2.3700 | 2.4500 | 2.4500 | 3,728 |
14 Feb 2024 | 2.4300 | 2.6300 | 2.4300 | 2.4800 | 2.4800 | 833 |
13 Feb 2024 | 2.5200 | 2.6200 | 2.4300 | 2.4300 | 2.4300 | 8,597 |
12 Feb 2024 | 2.5100 | 2.6400 | 2.5100 | 2.6300 | 2.6300 | 774 |
09 Feb 2024 | 2.5000 | 2.6800 | 2.5000 | 2.6800 | 2.6800 | 3,039 |
08 Feb 2024 | 2.5100 | 2.6500 | 2.5000 | 2.6500 | 2.6500 | 5,979 |
07 Feb 2024 | 2.5100 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 2,070 |
06 Feb 2024 | 2.4700 | 2.5500 | 2.4700 | 2.5000 | 2.5000 | 11,732 |
05 Feb 2024 | 2.4600 | 2.5100 | 2.4500 | 2.5100 | 2.5100 | 2,147 |
02 Feb 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4800 | 2.4800 | 13,208 |
01 Feb 2024 | 2.5000 | 2.5500 | 2.4900 | 2.5500 | 2.5500 | 3,886 |
31 Jan 2024 | 2.5100 | 2.6300 | 2.5000 | 2.5500 | 2.5500 | 4,657 |
30 Jan 2024 | 2.4600 | 2.5200 | 2.4600 | 2.5200 | 2.5200 | 832 |
29 Jan 2024 | 2.4900 | 2.5400 | 2.4500 | 2.4800 | 2.4800 | 8,338 |
26 Jan 2024 | 2.4200 | 2.4900 | 2.4200 | 2.4600 | 2.4600 | 2,817 |
25 Jan 2024 | 2.5300 | 2.5400 | 2.3900 | 2.4100 | 2.4100 | 13,711 |
24 Jan 2024 | 2.4900 | 2.5400 | 2.4600 | 2.5400 | 2.5400 | 2,727 |
23 Jan 2024 | 2.4800 | 2.5800 | 2.4500 | 2.5400 | 2.5400 | 3,303 |
22 Jan 2024 | 2.5000 | 2.5800 | 2.4500 | 2.5000 | 2.5000 | 1,105 |
19 Jan 2024 | 2.5800 | 2.6000 | 2.4700 | 2.5100 | 2.5100 | 11,795 |
18 Jan 2024 | 2.6500 | 2.6500 | 2.4000 | 2.5300 | 2.5300 | 20,819 |
17 Jan 2024 | 2.7300 | 2.7300 | 2.5500 | 2.6000 | 2.6000 | 3,829 |
16 Jan 2024 | 2.6500 | 2.7100 | 2.6500 | 2.7100 | 2.7100 | 328 |
15 Jan 2024 | 2.6600 | 2.7500 | 2.6500 | 2.6600 | 2.6600 | 1,112 |
12 Jan 2024 | 2.7000 | 2.7400 | 2.6700 | 2.6800 | 2.6800 | 2,534 |
11 Jan 2024 | 2.7600 | 2.7900 | 2.7000 | 2.7000 | 2.7000 | 1,332 |
10 Jan 2024 | 2.5700 | 2.7600 | 2.5700 | 2.7000 | 2.7000 | 18,059 |
09 Jan 2024 | 2.6400 | 2.6400 | 2.5500 | 2.5700 | 2.5700 | 3,232 |
08 Jan 2024 | 2.6600 | 2.6900 | 2.5800 | 2.6100 | 2.6100 | 11,131 |
05 Jan 2024 | 2.7500 | 2.7900 | 2.6900 | 2.7000 | 2.7000 | 6,427 |
04 Jan 2024 | 2.8600 | 2.9100 | 2.6900 | 2.7500 | 2.7500 | 10,216 |
03 Jan 2024 | 2.7400 | 2.8000 | 2.6600 | 2.7100 | 2.7100 | 26,950 |
02 Jan 2024 | 2.7700 | 2.7700 | 2.5200 | 2.6900 | 2.6900 | 53,706 |
29 Dec 2023 | 2.7100 | 2.9600 | 2.6600 | 2.9000 | 2.9000 | 52,458 |
28 Dec 2023 | 2.7400 | 2.8100 | 2.6600 | 2.7100 | 2.7100 | 14,874 |
27 Dec 2023 | 2.8400 | 2.9000 | 2.7100 | 2.7400 | 2.7400 | 36,266 |
22 Dec 2023 | 2.5600 | 2.7300 | 2.5500 | 2.6700 | 2.6700 | 37,246 |
21 Dec 2023 | 2.6300 | 2.7200 | 2.5100 | 2.5500 | 2.5500 | 28,063 |
20 Dec 2023 | 2.5000 | 2.6500 | 2.4300 | 2.5300 | 2.5300 | 31,833 |
19 Dec 2023 | 2.3000 | 2.5800 | 2.2900 | 2.4600 | 2.4600 | 26,931 |
18 Dec 2023 | 2.2600 | 2.3500 | 2.2000 | 2.2700 | 2.2700 | 7,627 |
15 Dec 2023 | 2.2800 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | 7,180 |
14 Dec 2023 | 2.2800 | 2.3700 | 2.2800 | 2.3000 | 2.3000 | 6,012 |
13 Dec 2023 | 2.3300 | 2.3700 | 2.2500 | 2.2500 | 2.2500 | 782 |
12 Dec 2023 | 2.3200 | 2.3700 | 2.2500 | 2.2900 | 2.2900 | 9,929 |
11 Dec 2023 | 2.4000 | 2.4000 | 2.2600 | 2.3400 | 2.3400 | 19,471 |
08 Dec 2023 | 2.4400 | 2.4700 | 2.3600 | 2.4100 | 2.4100 | 9,597 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |