Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 2.1800 | 2.1800 | 1.9800 | 2.1700 | 2.1700 | 406 |
10 May 2024 | 2.0800 | 2.0800 | 2.0700 | 2.0800 | 2.0800 | 38 |
09 May 2024 | 1.9000 | 2.0800 | 1.9000 | 2.0800 | 2.0800 | 8,926 |
08 May 2024 | 2.0000 | 2.0000 | 1.9300 | 1.9900 | 1.9900 | 51,674 |
07 May 2024 | 2.0300 | 2.0300 | 1.9000 | 2.0000 | 2.0000 | 6,122 |
06 May 2024 | 2.1200 | 2.1200 | 1.9500 | 1.9500 | 1.9500 | 2,238 |
03 May 2024 | 1.9100 | 2.0800 | 1.9100 | 2.0400 | 2.0400 | 66,614 |
02 May 2024 | 2.0200 | 2.0200 | 1.9000 | 1.9900 | 1.9900 | 4,384 |
30 Apr 2024 | 1.9800 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 7,271 |
29 Apr 2024 | 1.9600 | 2.1000 | 1.9300 | 1.9300 | 1.9300 | 16,929 |
26 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
25 Apr 2024 | 2.1000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 86,783 |
24 Apr 2024 | 2.0000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 36,986 |
23 Apr 2024 | 2.0000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 1,710 |
22 Apr 2024 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 12,135 |
19 Apr 2024 | 2.1000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 3,464 |
18 Apr 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 3,179 |
16 Apr 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 36,303 |
15 Apr 2024 | 2.1500 | 2.1500 | 2.0600 | 2.1000 | 2.1000 | 6,472 |
12 Apr 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1300 | 2.1300 | 396 |
10 Apr 2024 | 2.1800 | 2.1800 | 2.0800 | 2.0800 | 2.0800 | 5,406 |
09 Apr 2024 | 2.2400 | 2.2400 | 2.0400 | 2.1800 | 2.1800 | 1,771 |
08 Apr 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 39,826 |
05 Apr 2024 | 2.1500 | 2.1500 | 2.0000 | 2.1500 | 2.1500 | 11,996 |
04 Apr 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 998 |
03 Apr 2024 | 2.1900 | 2.1900 | 2.0500 | 2.1500 | 2.1500 | 2,562 |
02 Apr 2024 | 2.2000 | 2.2000 | 2.0000 | 2.1500 | 2.1500 | 1,616 |
01 Apr 2024 | 2.1000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 619 |
28 Mar 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 20,323 |
27 Mar 2024 | 1.9800 | 2.1200 | 1.9800 | 2.1200 | 2.1200 | 2,587 |
26 Mar 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0200 | 2.0200 | 12,706 |
22 Mar 2024 | 2.3100 | 2.3100 | 2.0900 | 2.1200 | 2.1200 | 18,667 |
21 Mar 2024 | 2.2000 | 2.2000 | 2.0900 | 2.2000 | 2.2000 | 1,783 |
20 Mar 2024 | 2.1500 | 2.2000 | 2.0600 | 2.2000 | 2.2000 | 10,119 |
19 Mar 2024 | 2.0600 | 2.1600 | 1.9600 | 2.1600 | 2.1600 | 47,057 |
18 Mar 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 2,602 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 7,431 |
13 Mar 2024 | 2.2800 | 2.4400 | 2.2800 | 2.2800 | 2.2800 | 248 |
12 Mar 2024 | 2.4400 | 2.4400 | 2.3700 | 2.3900 | 2.3900 | 1,973 |
11 Mar 2024 | 2.4400 | 2.4600 | 2.3500 | 2.3900 | 2.3900 | 12,216 |
07 Mar 2024 | 2.1300 | 2.3500 | 2.1300 | 2.3500 | 2.3500 | 178,893 |
06 Mar 2024 | 2.3000 | 2.4000 | 2.2400 | 2.2400 | 2.2400 | 5,971 |
05 Mar 2024 | 2.3700 | 2.3700 | 2.2600 | 2.3500 | 2.3500 | 2,544 |
04 Mar 2024 | 2.3500 | 2.3500 | 2.2700 | 2.3200 | 2.3200 | 8,031 |
01 Mar 2024 | 2.4200 | 2.4200 | 2.2500 | 2.2600 | 2.2600 | 4,716 |
29 Feb 2024 | 2.3600 | 2.3600 | 2.1600 | 2.3500 | 2.3500 | 9,067 |
28 Feb 2024 | 2.3500 | 2.3500 | 2.2500 | 2.2600 | 2.2600 | 8,697 |
27 Feb 2024 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | 2.3500 | 30,450 |
26 Feb 2024 | 2.2200 | 2.3700 | 2.2200 | 2.3400 | 2.3400 | 13,078 |
23 Feb 2024 | 2.3500 | 2.4000 | 2.2500 | 2.2700 | 2.2700 | 9,889 |
22 Feb 2024 | 2.3500 | 2.3500 | 2.2500 | 2.3400 | 2.3400 | 12,347 |
21 Feb 2024 | 2.3700 | 2.3700 | 2.1800 | 2.3600 | 2.3600 | 15,885 |
20 Feb 2024 | 2.3200 | 2.3600 | 2.2700 | 2.2800 | 2.2800 | 1,497 |
19 Feb 2024 | 2.3600 | 2.4700 | 2.2600 | 2.3700 | 2.3700 | 4,345 |
16 Feb 2024 | 2.3000 | 2.4900 | 2.2800 | 2.3600 | 2.3600 | 35,575 |
15 Feb 2024 | 2.3600 | 2.4000 | 2.2500 | 2.3800 | 2.3800 | 17,135 |
14 Feb 2024 | 2.4500 | 2.4500 | 2.2500 | 2.3600 | 2.3600 | 37,870 |
13 Feb 2024 | 2.4000 | 2.4600 | 2.2400 | 2.3600 | 2.3600 | 54,522 |
12 Feb 2024 | 2.3500 | 2.4100 | 2.1900 | 2.3500 | 2.3500 | 47,199 |
09 Feb 2024 | 2.2400 | 2.3100 | 2.2000 | 2.3000 | 2.3000 | 10,517 |
08 Feb 2024 | 2.3000 | 2.3200 | 2.2000 | 2.2000 | 2.2000 | 33,510 |
07 Feb 2024 | 2.2000 | 2.3500 | 2.2000 | 2.2300 | 2.2300 | 14,782 |
06 Feb 2024 | 2.3100 | 2.4200 | 2.2500 | 2.3100 | 2.3100 | 9,441 |
05 Feb 2024 | 2.3200 | 2.4000 | 2.2600 | 2.3600 | 2.3600 | 9,240 |
02 Feb 2024 | 2.4400 | 2.4400 | 2.2200 | 2.3700 | 2.3700 | 27,591 |
01 Feb 2024 | 2.3500 | 2.3900 | 2.2900 | 2.3300 | 2.3300 | 13,129 |
31 Jan 2024 | 2.4000 | 2.4000 | 2.2900 | 2.3000 | 2.3000 | 21,881 |
30 Jan 2024 | 2.4200 | 2.4200 | 2.2800 | 2.3200 | 2.3200 | 6,115 |
29 Jan 2024 | 2.3900 | 2.3900 | 2.1900 | 2.3700 | 2.3700 | 46,318 |
25 Jan 2024 | 2.4600 | 2.4600 | 2.2600 | 2.3000 | 2.3000 | 51,832 |
24 Jan 2024 | 2.3800 | 2.3900 | 2.2500 | 2.3700 | 2.3700 | 14,947 |
23 Jan 2024 | 2.4600 | 2.4600 | 2.3000 | 2.3300 | 2.3300 | 13,519 |
19 Jan 2024 | 2.4600 | 2.4600 | 2.3000 | 2.3000 | 2.3000 | 19,691 |
18 Jan 2024 | 2.3500 | 2.4600 | 2.2400 | 2.4200 | 2.4200 | 124,428 |
17 Jan 2024 | 2.2800 | 2.3500 | 2.1300 | 2.3500 | 2.3500 | 65,574 |
16 Jan 2024 | 2.4000 | 2.4600 | 2.2400 | 2.2400 | 2.2400 | 79,906 |
15 Jan 2024 | 2.2400 | 2.3500 | 2.2400 | 2.3500 | 2.3500 | 56,358 |
12 Jan 2024 | 2.4600 | 2.4600 | 2.2400 | 2.2400 | 2.2400 | 60,348 |
11 Jan 2024 | 2.3900 | 2.3900 | 2.2300 | 2.3500 | 2.3500 | 18,518 |
10 Jan 2024 | 2.3500 | 2.4100 | 2.3000 | 2.3400 | 2.3400 | 33,909 |
09 Jan 2024 | 2.3500 | 2.3500 | 2.1900 | 2.3000 | 2.3000 | 57,752 |
08 Jan 2024 | 2.3600 | 2.3600 | 2.2400 | 2.3000 | 2.3000 | 35,281 |
05 Jan 2024 | 2.1600 | 2.2600 | 2.0600 | 2.2500 | 2.2500 | 86,003 |
04 Jan 2024 | 2.2500 | 2.2500 | 2.1600 | 2.1600 | 2.1600 | 93,058 |
03 Jan 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 25,067 |
02 Jan 2024 | 2.4500 | 2.5900 | 2.3800 | 2.3800 | 2.3800 | 20,646 |
01 Jan 2024 | 2.6200 | 2.6200 | 2.3800 | 2.5000 | 2.5000 | 13,656 |
29 Dec 2023 | 2.4500 | 2.5200 | 2.2900 | 2.5000 | 2.5000 | 79,415 |
28 Dec 2023 | 2.6000 | 2.6000 | 2.3800 | 2.4000 | 2.4000 | 13,696 |
27 Dec 2023 | 2.5500 | 2.5500 | 2.3900 | 2.5000 | 2.5000 | 74,000 |
26 Dec 2023 | 2.5300 | 2.5300 | 2.3600 | 2.4900 | 2.4900 | 77,673 |
22 Dec 2023 | 2.5600 | 2.5600 | 2.3200 | 2.4800 | 2.4800 | 37,059 |
21 Dec 2023 | 2.5000 | 2.6400 | 2.4000 | 2.4400 | 2.4400 | 31,819 |
20 Dec 2023 | 2.5200 | 2.5200 | 2.4500 | 2.5200 | 2.5200 | 100,431 |
19 Dec 2023 | 2.4000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 94,027 |
18 Dec 2023 | 2.3800 | 2.3900 | 2.3800 | 2.3900 | 2.3900 | 21,718 |
15 Dec 2023 | 2.1800 | 2.2800 | 2.0800 | 2.2800 | 2.2800 | 44,011 |
14 Dec 2023 | 2.1000 | 2.1800 | 1.9800 | 2.1800 | 2.1800 | 84,462 |
13 Dec 2023 | 2.0800 | 2.0800 | 1.9800 | 2.0800 | 2.0800 | 3,524 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |