Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 2.040 | 2.040 | 2.010 | 2.030 | 2.030 | 1,688,000 |
25 June 2024 | 2.020 | 2.120 | 2.010 | 2.030 | 2.030 | 6,877,000 |
24 June 2024 | 2.080 | 2.090 | 1.980 | 1.990 | 1.990 | 3,282,000 |
21 June 2024 | 2.110 | 2.120 | 2.080 | 2.090 | 2.090 | 2,078,000 |
20 June 2024 | 2.180 | 2.180 | 2.100 | 2.110 | 2.110 | 3,438,000 |
19 June 2024 | 2.180 | 2.200 | 2.170 | 2.180 | 2.180 | 1,972,000 |
18 June 2024 | 2.140 | 2.220 | 2.140 | 2.180 | 2.180 | 4,656,000 |
17 June 2024 | 2.140 | 2.190 | 2.130 | 2.140 | 2.140 | 2,610,000 |
14 June 2024 | 2.140 | 2.150 | 2.110 | 2.130 | 2.130 | 2,920,000 |
13 June 2024 | 2.170 | 2.180 | 2.140 | 2.140 | 2.140 | 1,480,000 |
12 June 2024 | 2.180 | 2.210 | 2.160 | 2.160 | 2.160 | 3,080,000 |
11 June 2024 | 2.240 | 2.240 | 2.170 | 2.190 | 2.190 | 2,248,000 |
07 June 2024 | 2.240 | 2.260 | 2.200 | 2.240 | 2.240 | 4,578,000 |
06 June 2024 | 2.300 | 2.330 | 2.220 | 2.240 | 2.240 | 9,076,000 |
05 June 2024 | 2.390 | 2.470 | 2.290 | 2.340 | 2.340 | 29,046,000 |
04 June 2024 | 2.260 | 2.340 | 2.210 | 2.270 | 2.270 | 10,930,000 |
03 June 2024 | 2.200 | 2.230 | 2.180 | 2.210 | 2.210 | 4,624,000 |
31 May 2024 | 2.160 | 2.240 | 2.160 | 2.180 | 2.180 | 7,894,000 |
30 May 2024 | 2.170 | 2.190 | 2.140 | 2.160 | 2.160 | 2,502,000 |
29 May 2024 | 2.170 | 2.190 | 2.160 | 2.170 | 2.170 | 1,894,000 |
28 May 2024 | 2.190 | 2.210 | 2.160 | 2.170 | 2.170 | 2,412,000 |
27 May 2024 | 2.180 | 2.200 | 2.140 | 2.200 | 2.200 | 3,130,000 |
24 May 2024 | 2.180 | 2.220 | 2.140 | 2.180 | 2.180 | 4,950,000 |
23 May 2024 | 2.260 | 2.280 | 2.180 | 2.200 | 2.200 | 3,027,000 |
22 May 2024 | 2.230 | 2.280 | 2.230 | 2.280 | 2.280 | 3,772,000 |
21 May 2024 | 2.360 | 2.370 | 2.240 | 2.240 | 2.240 | 5,474,000 |
20 May 2024 | 2.330 | 2.380 | 2.330 | 2.360 | 2.360 | 5,591,000 |
17 May 2024 | 2.330 | 2.370 | 2.310 | 2.330 | 2.330 | 5,310,000 |
16 May 2024 | 2.350 | 2.350 | 2.300 | 2.330 | 2.330 | 5,935,000 |
14 May 2024 | 2.340 | 2.420 | 2.340 | 2.360 | 2.360 | 7,466,000 |
13 May 2024 | 2.330 | 2.360 | 2.280 | 2.340 | 2.340 | 3,945,000 |
10 May 2024 | 2.360 | 2.360 | 2.290 | 2.340 | 2.340 | 7,358,000 |
09 May 2024 | 2.270 | 2.340 | 2.270 | 2.320 | 2.320 | 5,370,400 |
08 May 2024 | 2.330 | 2.380 | 2.280 | 2.290 | 2.290 | 11,132,000 |
07 May 2024 | 2.430 | 2.430 | 2.290 | 2.300 | 2.300 | 7,624,000 |
06 May 2024 | 2.380 | 2.460 | 2.290 | 2.370 | 2.370 | 17,652,000 |
03 May 2024 | 2.620 | 2.630 | 2.450 | 2.520 | 2.520 | 3,219,000 |
02 May 2024 | 2.240 | 2.610 | 2.220 | 2.570 | 2.570 | 12,569,808 |
30 Apr 2024 | 2.250 | 2.300 | 2.130 | 2.180 | 2.180 | 15,180,000 |
29 Apr 2024 | 2.200 | 2.250 | 2.150 | 2.150 | 2.150 | 18,093,000 |
26 Apr 2024 | 2.090 | 2.130 | 2.070 | 2.090 | 2.090 | 11,118,000 |
25 Apr 2024 | 2.020 | 2.120 | 1.980 | 2.030 | 2.030 | 5,831,000 |
24 Apr 2024 | 1.980 | 2.020 | 1.980 | 1.990 | 1.990 | 2,952,000 |
23 Apr 2024 | 1.920 | 2.000 | 1.930 | 1.950 | 1.950 | 4,536,000 |
22 Apr 2024 | 1.930 | 1.950 | 1.900 | 1.940 | 1.940 | 1,464,000 |
19 Apr 2024 | 1.960 | 1.970 | 1.920 | 1.920 | 1.920 | 2,950,000 |
18 Apr 2024 | 2.000 | 2.030 | 1.960 | 1.970 | 1.970 | 1,940,000 |
17 Apr 2024 | 1.970 | 2.020 | 1.970 | 2.000 | 2.000 | 3,705,000 |
16 Apr 2024 | 2.000 | 2.010 | 1.920 | 1.940 | 1.940 | 3,576,000 |
15 Apr 2024 | 2.040 | 2.050 | 1.970 | 2.000 | 2.000 | 4,876,000 |
12 Apr 2024 | 2.130 | 2.130 | 2.040 | 2.060 | 2.060 | 6,372,000 |
11 Apr 2024 | 2.060 | 2.130 | 2.050 | 2.050 | 2.050 | 5,518,000 |
10 Apr 2024 | 2.100 | 2.100 | 2.030 | 2.060 | 2.060 | 4,824,000 |
09 Apr 2024 | 2.160 | 2.160 | 2.050 | 2.060 | 2.060 | 10,256,000 |
08 Apr 2024 | 1.950 | 2.180 | 1.950 | 2.130 | 2.130 | 28,210,480 |
05 Apr 2024 | 1.970 | 1.970 | 1.880 | 1.910 | 1.910 | 637,000 |
03 Apr 2024 | 2.010 | 2.010 | 1.970 | 1.980 | 1.980 | 1,698,000 |
02 Apr 2024 | 2.050 | 2.060 | 1.990 | 2.010 | 2.010 | 2,958,000 |
28 Mar 2024 | 1.990 | 2.030 | 1.960 | 2.020 | 2.020 | 3,746,000 |
27 Mar 2024 | 2.050 | 2.060 | 1.980 | 1.990 | 1.990 | 3,878,000 |
26 Mar 2024 | 2.010 | 2.060 | 1.990 | 2.020 | 2.020 | 4,548,000 |
25 Mar 2024 | 2.080 | 2.090 | 1.980 | 2.000 | 2.000 | 4,054,000 |
22 Mar 2024 | 2.120 | 2.140 | 2.050 | 2.090 | 2.090 | 6,418,000 |
21 Mar 2024 | 2.160 | 2.170 | 2.120 | 2.140 | 2.140 | 3,882,000 |
20 Mar 2024 | 2.170 | 2.240 | 2.120 | 2.150 | 2.150 | 5,632,000 |
19 Mar 2024 | 2.220 | 2.320 | 2.160 | 2.160 | 2.160 | 13,766,000 |
18 Mar 2024 | 2.170 | 2.230 | 2.160 | 2.210 | 2.210 | 10,608,000 |
15 Mar 2024 | 2.110 | 2.200 | 2.100 | 2.150 | 2.150 | 16,104,000 |
14 Mar 2024 | 2.130 | 2.140 | 2.080 | 2.110 | 2.110 | 3,984,000 |
13 Mar 2024 | 2.150 | 2.180 | 2.120 | 2.130 | 2.130 | 6,430,000 |
12 Mar 2024 | 2.090 | 2.190 | 2.090 | 2.160 | 2.160 | 10,346,000 |
11 Mar 2024 | 2.090 | 2.120 | 2.070 | 2.090 | 2.090 | 5,088,000 |
08 Mar 2024 | 2.080 | 2.090 | 2.060 | 2.070 | 2.070 | 3,082,000 |
07 Mar 2024 | 2.080 | 2.150 | 2.060 | 2.070 | 2.070 | 9,627,000 |
06 Mar 2024 | 2.060 | 2.130 | 2.040 | 2.080 | 2.080 | 6,664,000 |
05 Mar 2024 | 2.070 | 2.150 | 2.010 | 2.040 | 2.040 | 6,872,000 |
04 Mar 2024 | 2.100 | 2.110 | 2.040 | 2.080 | 2.080 | 4,046,000 |
01 Mar 2024 | 2.090 | 2.130 | 2.080 | 2.100 | 2.100 | 3,684,000 |
29 Feb 2024 | 2.070 | 2.140 | 2.060 | 2.090 | 2.090 | 6,840,000 |
28 Feb 2024 | 2.180 | 2.210 | 2.040 | 2.040 | 2.040 | 17,301,000 |
27 Feb 2024 | 2.110 | 2.240 | 2.090 | 2.150 | 2.150 | 20,182,000 |
26 Feb 2024 | 2.080 | 2.180 | 2.070 | 2.070 | 2.070 | 7,590,000 |
23 Feb 2024 | 2.060 | 2.160 | 2.030 | 2.080 | 2.080 | 13,636,000 |
22 Feb 2024 | 2.020 | 2.140 | 2.000 | 2.070 | 2.070 | 16,376,000 |
21 Feb 2024 | 1.990 | 2.100 | 1.960 | 2.020 | 2.020 | 14,746,000 |
20 Feb 2024 | 1.960 | 2.040 | 1.950 | 1.990 | 1.990 | 9,559,514 |
19 Feb 2024 | 2.000 | 2.030 | 1.950 | 1.960 | 1.960 | 6,888,000 |
16 Feb 2024 | 1.920 | 2.010 | 1.910 | 2.000 | 2.000 | 1,860,000 |
15 Feb 2024 | 1.890 | 1.910 | 1.840 | 1.900 | 1.900 | 682,000 |
14 Feb 2024 | 1.880 | 1.880 | 1.810 | 1.860 | 1.860 | 546,000 |
09 Feb 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | - |
08 Feb 2024 | 1.940 | 1.970 | 1.910 | 1.940 | 1.940 | 6,098,000 |
07 Feb 2024 | 1.930 | 2.030 | 1.890 | 1.920 | 1.920 | 12,298,000 |
06 Feb 2024 | 1.820 | 1.920 | 1.790 | 1.910 | 1.910 | 8,150,000 |
05 Feb 2024 | 1.860 | 1.880 | 1.800 | 1.830 | 1.830 | 5,736,000 |
02 Feb 2024 | 1.940 | 2.030 | 1.830 | 1.890 | 1.890 | 15,390,000 |
01 Feb 2024 | 2.050 | 2.050 | 1.900 | 1.920 | 1.920 | 12,276,000 |
31 Jan 2024 | 2.140 | 2.200 | 1.970 | 2.050 | 2.050 | 41,390,000 |
30 Jan 2024 | 1.970 | 2.280 | 1.970 | 2.110 | 2.110 | 61,874,000 |
29 Jan 2024 | 1.940 | 1.940 | 1.800 | 1.820 | 1.820 | 3,440,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |