Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.2300 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 433,600 |
25 Apr 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 11,600 |
24 Apr 2024 | 2.2400 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 66,300 |
23 Apr 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 2.2300 | 114,000 |
22 Apr 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 126,800 |
19 Apr 2024 | 2.2100 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 234,700 |
18 Apr 2024 | 2.1900 | 2.2100 | 2.1900 | 2.2000 | 2.2000 | 109,600 |
17 Apr 2024 | 2.2000 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | 174,400 |
16 Apr 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 552,100 |
15 Apr 2024 | 2.2400 | 2.2500 | 2.2100 | 2.2200 | 2.2200 | 454,200 |
12 Apr 2024 | 2.2600 | 2.2600 | 2.2500 | 2.2500 | 2.2500 | 13,100 |
11 Apr 2024 | 2.2500 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 196,900 |
09 Apr 2024 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | 2.2600 | 19,200 |
08 Apr 2024 | 2.2500 | 2.2600 | 2.2400 | 2.2500 | 2.2500 | 213,600 |
05 Apr 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2500 | 2.2500 | 197,900 |
04 Apr 2024 | 2.2500 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 189,400 |
03 Apr 2024 | 2.2500 | 2.2600 | 2.2500 | 2.2500 | 2.2500 | 140,800 |
02 Apr 2024 | 2.2700 | 2.2700 | 2.2400 | 2.2600 | 2.2600 | 480,600 |
01 Apr 2024 | 2.2600 | 2.2700 | 2.2500 | 2.2700 | 2.2700 | 120,100 |
28 Mar 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2600 | 2.2600 | 231,600 |
27 Mar 2024 | 2.2600 | 2.2700 | 2.2500 | 2.2600 | 2.2600 | 118,000 |
26 Mar 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2500 | 2.2500 | 571,400 |
25 Mar 2024 | 2.2700 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 484,700 |
22 Mar 2024 | 2.2700 | 2.2800 | 2.2500 | 2.2700 | 2.2700 | 426,400 |
21 Mar 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 197,800 |
20 Mar 2024 | 2.2700 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | 231,900 |
19 Mar 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 131,900 |
18 Mar 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 242,500 |
15 Mar 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 370,500 |
14 Mar 2024 | 2.2700 | 2.3000 | 2.2700 | 2.2700 | 2.2700 | 180,700 |
13 Mar 2024 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 89,200 |
12 Mar 2024 | 2.2800 | 2.2900 | 2.2700 | 2.2800 | 2.2800 | 135,400 |
11 Mar 2024 | 2.2800 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 236,600 |
08 Mar 2024 | 2.2800 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 95,000 |
07 Mar 2024 | 2.2800 | 2.2900 | 2.2800 | 2.2800 | 2.2800 | 78,900 |
06 Mar 2024 | 2.2800 | 2.2900 | 2.2700 | 2.2800 | 2.2800 | 115,000 |
05 Mar 2024 | 2.3000 | 2.3100 | 2.2700 | 2.2800 | 2.2800 | 397,800 |
04 Mar 2024 | 2.2900 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 162,900 |
01 Mar 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 63,800 |
29 Feb 2024 | 2.3000 | 2.3100 | 2.2800 | 2.2900 | 2.2900 | 422,000 |
28 Feb 2024 | 2.2900 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 89,500 |
27 Feb 2024 | 2.2900 | 2.3000 | 2.2900 | 2.2900 | 2.2900 | 163,500 |
26 Feb 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2900 | 2.2900 | 287,100 |
23 Feb 2024 | 2.3100 | 2.3100 | 2.2900 | 2.3000 | 2.3000 | 196,900 |
22 Feb 2024 | 2.3200 | 2.3200 | 2.2900 | 2.3100 | 2.3100 | 428,600 |
21 Feb 2024 | 2.3200 | 2.3300 | 2.3000 | 2.3100 | 2.3100 | 212,600 |
20 Feb 2024 | 2.3300 | 2.3400 | 2.3100 | 2.3300 | 2.3300 | 333,000 |
19 Feb 2024 | 2.3600 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | 212,900 |
16 Feb 2024 | 2.3400 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 587,800 |
15 Feb 2024 | 2.3100 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 106,900 |
14 Feb 2024 | 2.3000 | 2.3200 | 2.2900 | 2.3000 | 2.3000 | 162,500 |
13 Feb 2024 | 2.3100 | 2.3400 | 2.3000 | 2.3100 | 2.3100 | 242,000 |
09 Feb 2024 | 2.2900 | 2.2900 | 2.2800 | 2.2800 | 2.2800 | 67,200 |
08 Feb 2024 | 2.2900 | 2.3000 | 2.2800 | 2.2900 | 2.2900 | 54,600 |
07 Feb 2024 | 2.3000 | 2.3100 | 2.2900 | 2.2900 | 2.2900 | 68,000 |
06 Feb 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 84,900 |
05 Feb 2024 | 2.3100 | 2.3100 | 2.2800 | 2.2800 | 2.2800 | 100,700 |
02 Feb 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3100 | 2.3100 | 83,400 |
01 Feb 2024 | 2.3100 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 312,300 |
31 Jan 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3000 | 2.3000 | 131,500 |
30 Jan 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3100 | 2.3100 | 133,100 |
29 Jan 2024 | 2.3000 | 2.3100 | 2.3000 | 2.3000 | 2.3000 | 90,600 |
26 Jan 2024 | 2.3200 | 2.3300 | 2.3000 | 2.3000 | 2.3000 | 393,900 |
25 Jan 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3100 | 2.3100 | 178,800 |
24 Jan 2024 | 2.3100 | 2.3100 | 2.2900 | 2.3000 | 2.3000 | 175,900 |
23 Jan 2024 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.3000 | 123,700 |
22 Jan 2024 | 2.3300 | 2.3300 | 2.3100 | 2.3100 | 2.3100 | 118,600 |
19 Jan 2024 | 2.3400 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 82,000 |
18 Jan 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 66,200 |
17 Jan 2024 | 2.3600 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 282,300 |
16 Jan 2024 | 2.3500 | 2.3600 | 2.3400 | 2.3500 | 2.3500 | 84,800 |
15 Jan 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3500 | 2.3500 | 50,100 |
12 Jan 2024 | 2.3800 | 2.3800 | 2.3500 | 2.3700 | 2.3700 | 126,700 |
11 Jan 2024 | 2.3700 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 110,800 |
10 Jan 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3700 | 2.3700 | 90,900 |
09 Jan 2024 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | 2.3600 | 91,400 |
08 Jan 2024 | 2.3400 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | 106,700 |
05 Jan 2024 | 2.3600 | 2.3700 | 2.3400 | 2.3500 | 2.3500 | 246,200 |
04 Jan 2024 | 2.3600 | 2.3600 | 2.3500 | 2.3600 | 2.3600 | 50,100 |
03 Jan 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3600 | 2.3600 | 121,500 |
02 Jan 2024 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | 2.3800 | 142,500 |
29 Dec 2023 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 253,300 |
28 Dec 2023 | 2.3600 | 2.3900 | 2.3600 | 2.3700 | 2.3700 | 398,500 |
27 Dec 2023 | 2.3500 | 2.3700 | 2.3400 | 2.3600 | 2.3600 | 182,900 |
26 Dec 2023 | 2.3400 | 2.3500 | 2.3300 | 2.3500 | 2.3500 | 75,200 |
22 Dec 2023 | 2.3400 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 103,000 |
21 Dec 2023 | 2.3200 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | 77,700 |
20 Dec 2023 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 133,100 |
19 Dec 2023 | 2.3300 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 71,400 |
18 Dec 2023 | 2.3700 | 2.3700 | 2.3200 | 2.3300 | 2.3300 | 248,100 |
15 Dec 2023 | 2.3300 | 2.3900 | 2.3300 | 2.3800 | 2.3800 | 589,100 |
14 Dec 2023 | 2.3500 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 205,900 |
13 Dec 2023 | 2.3300 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 66,400 |
12 Dec 2023 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 84,500 |
11 Dec 2023 | 2.3400 | 2.3500 | 2.3300 | 2.3500 | 2.3500 | 138,100 |
08 Dec 2023 | 2.3200 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | 148,800 |
07 Dec 2023 | 2.2900 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 212,000 |
06 Dec 2023 | 2.2900 | 2.3100 | 2.2800 | 2.2900 | 2.2900 | 66,700 |
05 Dec 2023 | 2.3000 | 2.3000 | 2.2800 | 2.2900 | 2.2900 | 162,200 |
04 Dec 2023 | 2.3000 | 2.3100 | 2.2800 | 2.2900 | 2.2900 | 208,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |