Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.4100 | 2.4400 | 2.4000 | 2.4100 | 2.4100 | 90,120 |
25 Apr 2024 | 2.3800 | 2.4200 | 2.3800 | 2.4200 | 2.4200 | 75,990 |
24 Apr 2024 | 2.3900 | 2.4100 | 2.3800 | 2.4100 | 2.4100 | 171,660 |
23 Apr 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3900 | 2.3900 | 170,810 |
22 Apr 2024 | 2.3600 | 2.3600 | 2.3500 | 2.3600 | 2.3600 | 65,390 |
19 Apr 2024 | 2.3300 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 68,220 |
18 Apr 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 109,260 |
17 Apr 2024 | 2.3200 | 2.3400 | 2.3100 | 2.3300 | 2.3300 | 86,130 |
16 Apr 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 146,410 |
15 Apr 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3600 | 2.3600 | 149,310 |
12 Apr 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3800 | 2.3800 | 219,650 |
11 Apr 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3900 | 2.3900 | 78,080 |
09 Apr 2024 | 2.4000 | 2.4200 | 2.3900 | 2.4000 | 2.4000 | 106,330 |
08 Apr 2024 | 2.4300 | 2.4300 | 2.3900 | 2.4000 | 2.4000 | 53,880 |
05 Apr 2024 | 2.3900 | 2.4100 | 2.3800 | 2.4100 | 2.4100 | 85,260 |
04 Apr 2024 | 2.4400 | 2.4400 | 2.4000 | 2.4000 | 2.4000 | 117,920 |
03 Apr 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4300 | 2.4300 | 239,980 |
02 Apr 2024 | 2.5300 | 2.5400 | 2.5300 | 2.5300 | 2.5300 | 101,390 |
01 Apr 2024 | 2.5300 | 2.5400 | 2.5300 | 2.5400 | 2.5400 | 54,560 |
28 Mar 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5300 | 2.5300 | 76,080 |
27 Mar 2024 | 2.5200 | 2.5400 | 2.5200 | 2.5400 | 2.5400 | 69,350 |
26 Mar 2024 | 2.5100 | 2.5400 | 2.5100 | 2.5400 | 2.5400 | 116,950 |
25 Mar 2024 | 2.5200 | 2.5400 | 2.5100 | 2.5300 | 2.5300 | 75,780 |
22 Mar 2024 | 2.5200 | 2.5400 | 2.5100 | 2.5200 | 2.5200 | 88,610 |
21 Mar 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5200 | 2.5200 | 75,560 |
20 Mar 2024 | 2.5200 | 2.5300 | 2.5100 | 2.5100 | 2.5100 | 82,040 |
19 Mar 2024 | 2.5000 | 2.5200 | 2.5000 | 2.5100 | 2.5100 | 133,360 |
18 Mar 2024 | 2.4700 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 76,220 |
15 Mar 2024 | 2.4500 | 2.4900 | 2.4400 | 2.4800 | 2.4800 | 97,170 |
14 Mar 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 122,210 |
13 Mar 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4600 | 2.4600 | 66,730 |
12 Mar 2024 | 2.3800 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | 96,920 |
11 Mar 2024 | 2.3500 | 2.3800 | 2.3000 | 2.3700 | 2.3700 | 47,240 |
08 Mar 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3700 | 2.3700 | 48,730 |
07 Mar 2024 | 2.3200 | 2.3600 | 2.3200 | 2.3300 | 2.3300 | 49,640 |
06 Mar 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3200 | 2.3200 | 65,280 |
05 Mar 2024 | 2.3200 | 2.3300 | 2.3000 | 2.3000 | 2.3000 | 101,610 |
04 Mar 2024 | 2.3300 | 2.3300 | 2.3200 | 2.3200 | 2.3200 | 47,760 |
01 Mar 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 45,980 |
29 Feb 2024 | 2.3400 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 43,760 |
28 Feb 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3300 | 2.3300 | 51,670 |
27 Feb 2024 | 2.3300 | 2.3300 | 2.3000 | 2.3300 | 2.3300 | 128,290 |
26 Feb 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3300 | 2.3300 | 71,200 |
23 Feb 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3700 | 2.3700 | 41,890 |
22 Feb 2024 | 2.3700 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 71,490 |
21 Feb 2024 | 2.3700 | 2.3800 | 2.3500 | 2.3500 | 2.3500 | 71,640 |
20 Feb 2024 | 2.3700 | 2.3900 | 2.3600 | 2.3700 | 2.3700 | 79,530 |
19 Feb 2024 | 2.3600 | 2.3800 | 2.3500 | 2.3600 | 2.3600 | 67,520 |
16 Feb 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3800 | 2.3800 | 41,570 |
15 Feb 2024 | 2.3400 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 91,630 |
14 Feb 2024 | 2.3200 | 2.3500 | 2.2900 | 2.3500 | 2.3500 | 93,220 |
13 Feb 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | 90,520 |
09 Feb 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 45,790 |
08 Feb 2024 | 2.3500 | 2.4700 | 2.3300 | 2.4700 | 2.4700 | 50,460 |
07 Feb 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3600 | 2.3600 | 34,510 |
06 Feb 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 112,620 |
05 Feb 2024 | 2.4400 | 2.4400 | 2.3700 | 2.3800 | 2.3800 | 57,000 |
02 Feb 2024 | 2.4100 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 47,000 |
01 Feb 2024 | 2.3900 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 41,860 |
31 Jan 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | 40,820 |
30 Jan 2024 | 2.3900 | 2.4100 | 2.3800 | 2.4100 | 2.4100 | 94,810 |
29 Jan 2024 | 2.4000 | 2.4400 | 2.3900 | 2.3900 | 2.3900 | 32,230 |
26 Jan 2024 | 2.4000 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 51,520 |
25 Jan 2024 | 2.4200 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 74,660 |
24 Jan 2024 | 2.3800 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 103,980 |
23 Jan 2024 | 2.4000 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | 103,390 |
22 Jan 2024 | 2.3900 | 2.4100 | 2.3600 | 2.3900 | 2.3900 | 57,370 |
19 Jan 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3800 | 2.3800 | 46,650 |
18 Jan 2024 | 2.3800 | 2.4000 | 2.3700 | 2.3700 | 2.3700 | 40,960 |
17 Jan 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 42,000 |
16 Jan 2024 | 2.4200 | 2.4300 | 2.4000 | 2.4200 | 2.4200 | 93,970 |
15 Jan 2024 | 2.4100 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 95,010 |
12 Jan 2024 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 94,640 |
11 Jan 2024 | 2.4100 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 79,110 |
10 Jan 2024 | 2.3700 | 2.3800 | 2.3700 | 2.3800 | 2.3800 | 48,610 |
09 Jan 2024 | 2.3700 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 105,920 |
08 Jan 2024 | 2.3800 | 2.3900 | 2.3600 | 2.3700 | 2.3700 | 102,820 |
05 Jan 2024 | 2.3900 | 2.4200 | 2.3200 | 2.4200 | 2.4200 | 86,270 |
04 Jan 2024 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 2.3800 | 49,120 |
03 Jan 2024 | 2.4400 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 88,710 |
02 Jan 2024 | 2.4600 | 2.4700 | 2.4300 | 2.4400 | 2.4400 | 83,750 |
29 Dec 2023 | 2.4600 | 2.4800 | 2.4500 | 2.4800 | 2.4800 | 30,420 |
28 Dec 2023 | 2.4300 | 2.4700 | 2.4300 | 2.4700 | 2.4700 | 54,740 |
27 Dec 2023 | 2.4300 | 2.4300 | 2.3900 | 2.4300 | 2.4300 | 164,060 |
26 Dec 2023 | 2.4200 | 2.4400 | 2.4100 | 2.4400 | 2.4400 | 62,700 |
22 Dec 2023 | 2.4100 | 2.4300 | 2.4100 | 2.4300 | 2.4300 | 45,850 |
21 Dec 2023 | 2.4000 | 2.4200 | 2.3900 | 2.4100 | 2.4100 | 53,150 |
20 Dec 2023 | 2.4500 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 42,440 |
19 Dec 2023 | 2.3900 | 2.4300 | 2.3900 | 2.4200 | 2.4200 | 129,010 |
18 Dec 2023 | 2.3900 | 2.4100 | 2.3700 | 2.4100 | 2.4100 | 74,230 |
15 Dec 2023 | 2.4300 | 2.4300 | 2.3800 | 2.3900 | 2.3900 | 130,890 |
14 Dec 2023 | 2.3800 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 124,720 |
13 Dec 2023 | 2.3500 | 2.3700 | 2.3500 | 2.3700 | 2.3700 | 47,790 |
12 Dec 2023 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 218,040 |
11 Dec 2023 | 2.3200 | 2.3300 | 2.3100 | 2.3200 | 2.3200 | 42,720 |
08 Dec 2023 | 2.3300 | 2.3300 | 2.3200 | 2.3200 | 2.3200 | 42,010 |
07 Dec 2023 | 2.3300 | 2.3300 | 2.3000 | 2.3000 | 2.3000 | 43,460 |
06 Dec 2023 | 2.2800 | 2.3200 | 2.2800 | 2.3100 | 2.3100 | 79,500 |
05 Dec 2023 | 2.2800 | 2.2900 | 2.2600 | 2.2800 | 2.2800 | 56,970 |
04 Dec 2023 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 36,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |