Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
25 July 2024 | 1.7350 | 1.7700 | 1.7350 | 1.7700 | 1.7700 | - |
24 July 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | - |
23 July 2024 | 1.8600 | 1.8850 | 1.7850 | 1.7850 | 1.7850 | 15 |
22 July 2024 | 1.8600 | 1.8750 | 1.8600 | 1.8750 | 1.8750 | - |
19 July 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
18 July 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
17 July 2024 | 1.9650 | 1.9650 | 1.9200 | 1.9400 | 1.9400 | - |
16 July 2024 | 1.9350 | 2.0000 | 1.9350 | 1.9900 | 1.9900 | 200 |
15 July 2024 | 2.0400 | 2.0400 | 1.9200 | 1.9200 | 1.9200 | - |
12 July 2024 | 2.1100 | 2.1100 | 2.0100 | 2.0500 | 2.0500 | - |
11 July 2024 | 1.9900 | 2.1400 | 1.9900 | 2.1200 | 2.1200 | - |
10 July 2024 | 2.0800 | 2.0800 | 1.9950 | 1.9950 | 1.9950 | - |
09 July 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | - |
08 July 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
05 July 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
04 July 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
03 July 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
02 July 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
01 July 2024 | 1.6000 | 1.6000 | 1.5550 | 1.5550 | 1.5550 | - |
28 June 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
27 June 2024 | 1.6050 | 1.6050 | 1.5600 | 1.5600 | 1.5600 | - |
26 June 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
25 June 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
24 June 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
21 June 2024 | 1.6550 | 1.6950 | 1.6550 | 1.6950 | 1.6950 | - |
20 June 2024 | 1.6550 | 1.7050 | 1.6550 | 1.6650 | 1.6650 | 2,000 |
19 June 2024 | 1.6550 | 1.6550 | 1.6450 | 1.6450 | 1.6450 | - |
18 June 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
17 June 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
14 June 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
13 June 2024 | 1.6100 | 1.6650 | 1.6100 | 1.6650 | 1.6650 | - |
12 June 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 30 |
11 June 2024 | 1.7600 | 1.7600 | 1.6600 | 1.6650 | 1.6650 | 40 |
10 June 2024 | 1.7850 | 1.8200 | 1.7850 | 1.7850 | 1.7850 | 1,000 |
07 June 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
06 June 2024 | 1.8050 | 1.8300 | 1.7900 | 1.8250 | 1.8250 | 200 |
05 June 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
04 June 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
03 June 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
31 May 2024 | 1.8450 | 1.8450 | 1.8400 | 1.8400 | 1.8400 | - |
30 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
29 May 2024 | 1.8800 | 1.8800 | 1.8450 | 1.8450 | 1.8450 | - |
28 May 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | - |
27 May 2024 | 1.8300 | 1.8350 | 1.8300 | 1.8350 | 1.8350 | - |
24 May 2024 | 1.8200 | 1.8250 | 1.8200 | 1.8250 | 1.8250 | - |
23 May 2024 | 1.9450 | 1.9450 | 1.8100 | 1.8150 | 1.8150 | - |
22 May 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
21 May 2024 | 1.9700 | 1.9700 | 1.8850 | 1.8850 | 1.8850 | - |
20 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
17 May 2024 | 2.2400 | 2.2700 | 2.1700 | 2.1700 | 2.1700 | 109 |
16 May 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
15 May 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | - |
14 May 2024 | 2.2400 | 2.3700 | 2.1400 | 2.1400 | 2.1400 | 2,000 |
13 May 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 200 |
10 May 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
09 May 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
08 May 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1700 | 2.1700 | 399 |
07 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
06 May 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
03 May 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
02 May 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
30 Apr 2024 | 2.1200 | 2.1400 | 2.0800 | 2.0900 | 2.0900 | - |
29 Apr 2024 | 2.1000 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | - |
26 Apr 2024 | 1.8950 | 1.9600 | 1.8950 | 1.9600 | 1.9600 | 52 |
25 Apr 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
24 Apr 2024 | 1.9300 | 1.9300 | 1.9150 | 1.9150 | 1.9150 | - |
23 Apr 2024 | 1.9150 | 1.9250 | 1.9150 | 1.9150 | 1.9150 | - |
22 Apr 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
19 Apr 2024 | 1.8750 | 1.8750 | 1.7850 | 1.7850 | 1.7850 | - |
18 Apr 2024 | 1.9000 | 1.9350 | 1.8800 | 1.8800 | 1.8800 | - |
17 Apr 2024 | 2.0300 | 2.0300 | 1.9250 | 1.9250 | 1.9250 | - |
16 Apr 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0200 | 2.0200 | - |
15 Apr 2024 | 2.0500 | 2.1900 | 2.0500 | 2.0900 | 2.0900 | - |
12 Apr 2024 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | 2.2200 | 90 |
11 Apr 2024 | 2.0300 | 2.2100 | 2.0300 | 2.2100 | 2.2100 | - |
10 Apr 2024 | 2.0700 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 3,400 |
09 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
08 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
05 Apr 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
04 Apr 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
03 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
02 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
28 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
27 Mar 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
26 Mar 2024 | 1.5750 | 1.5800 | 1.5750 | 1.5800 | 1.5800 | 1,000 |
25 Mar 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
22 Mar 2024 | 1.5900 | 1.5900 | 1.5350 | 1.5500 | 1.5500 | 70 |
21 Mar 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | - |
20 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
19 Mar 2024 | 1.5500 | 1.5650 | 1.5500 | 1.5600 | 1.5600 | - |
18 Mar 2024 | 1.5850 | 1.5850 | 1.5200 | 1.5300 | 1.5300 | - |
15 Mar 2024 | 1.7100 | 1.7150 | 1.7100 | 1.7150 | 1.7150 | 60 |
14 Mar 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
13 Mar 2024 | 1.7100 | 1.7450 | 1.7100 | 1.7450 | 1.7450 | - |
12 Mar 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6750 | 1.6750 | - |
11 Mar 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
08 Mar 2024 | 1.5800 | 1.5800 | 1.5450 | 1.5450 | 1.5450 | 1,500 |
07 Mar 2024 | 1.5650 | 1.5650 | 1.5450 | 1.5450 | 1.5450 | - |
06 Mar 2024 | 1.5050 | 1.5500 | 1.5050 | 1.5350 | 1.5350 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |