Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1.8010 | 1.7400 | 1.7220 | 1.7390 | 1.7390 | 23 |
27 June 2024 | 1.8270 | 1.8120 | 1.8100 | 1.8070 | 1.8070 | 11 |
26 June 2024 | 1.7570 | 1.8100 | 1.8100 | 1.8230 | 1.8230 | 8 |
25 June 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | 1.8190 | - |
24 June 2024 | 1.8500 | 1.8000 | 1.7940 | 1.8190 | 1.8190 | 25 |
21 June 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
20 June 2024 | 1.8700 | 1.9260 | 1.9200 | 1.9300 | 1.9300 | 9 |
19 June 2024 | 1.9400 | 1.8600 | 1.8600 | 1.8680 | 1.8680 | 2 |
18 June 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
17 June 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
14 June 2024 | 2.0000 | 1.9980 | 1.9980 | 1.9030 | 1.9030 | 1 |
13 June 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
12 June 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
11 June 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
10 June 2024 | 2.1025 | 2.0900 | 2.0800 | 2.0850 | 2.0850 | 66 |
07 June 2024 | 2.1275 | 2.1300 | 2.1200 | 2.1325 | 2.1325 | 47 |
06 June 2024 | 2.1375 | 2.1375 | 2.1375 | 2.1375 | 2.1375 | - |
05 June 2024 | 2.1375 | 2.1375 | 2.1375 | 2.1375 | 2.1375 | - |
04 June 2024 | 2.2000 | 2.1850 | 2.1850 | 2.1375 | 2.1375 | 12 |
03 June 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
31 May 2024 | 2.2350 | 2.1700 | 2.1700 | 2.2000 | 2.2000 | 36 |
30 May 2024 | 2.1925 | 2.1925 | 2.1925 | 2.1925 | 2.1925 | - |
29 May 2024 | 2.1875 | 2.1800 | 2.1500 | 2.1925 | 2.1925 | 139 |
28 May 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
24 May 2024 | 2.2900 | 2.2800 | 2.2150 | 2.2150 | 2.2150 | 96 |
23 May 2024 | 2.2550 | 2.2700 | 2.2700 | 2.2850 | 2.2850 | - |
22 May 2024 | 2.3275 | 2.2650 | 2.2650 | 2.2450 | 2.2450 | 3 |
21 May 2024 | 2.2800 | 2.2600 | 2.2000 | 2.2550 | 2.2550 | 311 |
20 May 2024 | 2.2800 | 2.2500 | 2.2500 | 2.2600 | 2.2600 | 10 |
17 May 2024 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | 2.3075 | - |
16 May 2024 | 2.4100 | 2.4350 | 2.4350 | 2.3075 | 2.3075 | 139 |
15 May 2024 | 2.3675 | 2.3900 | 2.3900 | 2.4400 | 2.4400 | 19 |
14 May 2024 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | 2.3575 | - |
13 May 2024 | 2.4600 | 2.4100 | 2.4100 | 2.3575 | 2.3575 | 36 |
10 May 2024 | 2.3875 | 2.4150 | 2.4150 | 2.4700 | 2.4700 | 11 |
09 May 2024 | 2.3725 | 2.3725 | 2.3725 | 2.3725 | 2.3725 | - |
08 May 2024 | 2.5125 | 2.3750 | 2.3750 | 2.3725 | 2.3725 | - |
07 May 2024 | 2.4800 | 2.4900 | 2.4550 | 2.4750 | 2.4750 | 80 |
03 May 2024 | 2.3875 | 2.3875 | 2.3875 | 2.3875 | 2.3875 | - |
02 May 2024 | 2.4300 | 2.4200 | 2.3300 | 2.3875 | 2.3875 | 17 |
01 May 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
30 Apr 2024 | 2.4400 | 2.4740 | 2.4200 | 2.4300 | 2.4300 | 401 |
29 Apr 2024 | 2.4100 | 2.4150 | 2.4150 | 2.4400 | 2.4400 | 4 |
26 Apr 2024 | 2.4950 | 2.4400 | 2.3800 | 2.4400 | 2.4400 | 1,437 |
25 Apr 2024 | 2.6200 | 2.5654 | 2.4950 | 2.4900 | 2.4900 | 1,238 |
24 Apr 2024 | 2.7175 | 2.7105 | 2.6450 | 2.6700 | 2.6700 | 5,223 |
23 Apr 2024 | 2.6000 | 2.7200 | 2.6500 | 2.6550 | 2.6550 | 1,766 |
22 Apr 2024 | 2.5225 | 2.5950 | 2.5285 | 2.5925 | 2.5925 | 3,262 |
19 Apr 2024 | 2.5375 | 2.5301 | 2.4945 | 2.5225 | 2.5225 | 795 |
18 Apr 2024 | 2.6150 | 2.5991 | 2.4550 | 2.5275 | 2.5275 | 1,160 |
17 Apr 2024 | 2.6100 | 2.6205 | 2.6000 | 2.6100 | 2.6100 | 1,122 |
16 Apr 2024 | 2.6300 | 2.6550 | 2.5500 | 2.5575 | 2.5575 | 1,245 |
15 Apr 2024 | 2.4200 | 2.6900 | 2.4550 | 2.6650 | 2.6650 | 7,099 |
12 Apr 2024 | 2.4100 | 2.3750 | 2.3750 | 2.3775 | 2.3775 | 31 |
11 Apr 2024 | 2.3675 | 2.3851 | 2.3303 | 2.3925 | 2.3925 | 1,390 |
10 Apr 2024 | 2.4000 | 2.3896 | 2.3551 | 2.3475 | 2.3475 | 1,735 |
09 Apr 2024 | 2.3475 | 2.3751 | 2.3400 | 2.3775 | 2.3775 | 516 |
08 Apr 2024 | 2.3275 | 2.3501 | 2.3257 | 2.3425 | 2.3425 | 1,914 |
05 Apr 2024 | 2.3575 | 2.3300 | 2.2700 | 2.3125 | 2.3125 | 8,035 |
04 Apr 2024 | 2.4000 | 2.4100 | 2.3904 | 2.4000 | 2.4000 | 10,508 |
03 Apr 2024 | 2.3075 | 2.4151 | 2.3050 | 2.4150 | 2.4150 | 13,809 |
02 Apr 2024 | 2.6400 | 2.5847 | 2.2950 | 2.3425 | 2.3425 | 24,018 |
28 Mar 2024 | 2.6300 | 2.5900 | 2.5300 | 2.6050 | 2.6050 | 2,188 |
27 Mar 2024 | 2.5575 | 2.6150 | 2.5250 | 2.6000 | 2.6000 | 1,675 |
26 Mar 2024 | 2.4500 | 2.5250 | 2.4450 | 2.5225 | 2.5225 | 214 |
25 Mar 2024 | 2.4850 | 2.4600 | 2.4499 | 2.4450 | 2.4450 | 3,715 |
22 Mar 2024 | 2.5175 | 2.5850 | 2.4850 | 2.5075 | 2.5075 | 7,938 |
21 Mar 2024 | 2.7025 | 2.6628 | 2.5200 | 2.5275 | 2.5275 | 19,541 |
20 Mar 2024 | 2.3475 | 2.3897 | 2.3850 | 2.3925 | 2.3925 | 1,449 |
19 Mar 2024 | 2.4200 | 2.3451 | 2.3100 | 2.3375 | 2.3375 | 1,551 |
18 Mar 2024 | 2.2700 | 2.3950 | 2.3100 | 2.3675 | 2.3675 | 355 |
15 Mar 2024 | 2.2500 | 2.3350 | 2.2850 | 2.2750 | 2.2750 | 3,384 |
14 Mar 2024 | 2.2350 | 2.3197 | 2.2350 | 2.3225 | 2.3225 | 1,227 |
13 Mar 2024 | 2.3075 | 2.3025 | 2.2750 | 2.2550 | 2.2550 | 9,436 |
12 Mar 2024 | 2.3025 | 2.3101 | 2.2600 | 2.3075 | 2.3075 | 3,452 |
11 Mar 2024 | 2.3875 | 2.3750 | 2.2935 | 2.3025 | 2.3025 | 18,563 |
08 Mar 2024 | 2.4000 | 2.4050 | 2.3250 | 2.3675 | 2.3675 | 6,527 |
07 Mar 2024 | 2.3275 | 2.4000 | 2.3000 | 2.3675 | 2.3675 | 12,367 |
06 Mar 2024 | 2.3375 | 2.3500 | 2.3000 | 2.3375 | 2.3375 | 215 |
05 Mar 2024 | 2.3775 | 2.4050 | 2.3450 | 2.3675 | 2.3675 | 8,035 |
04 Mar 2024 | 2.4300 | 2.4450 | 2.3850 | 2.4050 | 2.4050 | 13,068 |
01 Mar 2024 | 2.3825 | 2.4600 | 2.4000 | 2.4550 | 2.4550 | 6,910 |
29 Feb 2024 | 2.5425 | 2.4800 | 2.3500 | 2.4050 | 2.4050 | 18,334 |
28 Feb 2024 | 2.6600 | 2.6650 | 2.5300 | 2.5575 | 2.5575 | 3,287 |
27 Feb 2024 | 2.6000 | 2.6600 | 2.5900 | 2.6600 | 2.6600 | 3,083 |
26 Feb 2024 | 2.6300 | 2.6250 | 2.5656 | 2.5575 | 2.5575 | 6,595 |
23 Feb 2024 | 2.7575 | 2.6851 | 2.6532 | 2.6500 | 2.6500 | 5,067 |
22 Feb 2024 | 2.6200 | 2.7548 | 2.6300 | 2.7525 | 2.7525 | 2,668 |
21 Feb 2024 | 2.5725 | 2.6300 | 2.5350 | 2.6400 | 2.6400 | 6,242 |
20 Feb 2024 | 2.5575 | 2.5900 | 2.4978 | 2.5775 | 2.5775 | 40,316 |
19 Feb 2024 | 2.7625 | 2.7152 | 2.5851 | 2.5825 | 2.5825 | 23,357 |
16 Feb 2024 | 2.7775 | 2.7650 | 2.6700 | 2.7325 | 2.7325 | 6,897 |
15 Feb 2024 | 2.8000 | 2.7955 | 2.7650 | 2.7875 | 2.7875 | 5,662 |
14 Feb 2024 | 2.9025 | 2.8450 | 2.7250 | 2.8350 | 2.8350 | 11,489 |
13 Feb 2024 | 2.9275 | 3.0050 | 2.8300 | 2.9025 | 2.9025 | 8,306 |
12 Feb 2024 | 2.5025 | 3.0300 | 2.5510 | 2.8850 | 2.8850 | 25,374 |
09 Feb 2024 | 2.6300 | 2.5900 | 2.1800 | 2.5625 | 2.5625 | 25,598 |
08 Feb 2024 | 2.5575 | 2.6000 | 2.4200 | 2.4350 | 2.4350 | 26,802 |
07 Feb 2024 | 2.3675 | 2.5637 | 2.3900 | 2.4950 | 2.4950 | 50,706 |
06 Feb 2024 | 2.3775 | 2.4350 | 2.2500 | 2.2500 | 2.2500 | 54,670 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |