Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2.350 | 2.390 | 2.300 | 2.390 | 2.390 | 774,000 |
13 June 2024 | 2.280 | 2.370 | 2.250 | 2.370 | 2.370 | 1,540,000 |
12 June 2024 | 2.360 | 2.400 | 2.280 | 2.360 | 2.360 | 1,270,000 |
11 June 2024 | 2.480 | 2.480 | 2.350 | 2.400 | 2.400 | 708,000 |
07 June 2024 | 2.360 | 2.480 | 2.350 | 2.480 | 2.480 | 1,182,800 |
06 June 2024 | 2.330 | 2.400 | 2.320 | 2.400 | 2.400 | 931,200 |
05 June 2024 | 2.300 | 2.360 | 2.300 | 2.350 | 2.350 | 1,330,400 |
04 June 2024 | 2.300 | 2.340 | 2.260 | 2.320 | 2.320 | 708,580 |
03 June 2024 | 2.300 | 2.320 | 2.260 | 2.320 | 2.320 | 926,120 |
31 May 2024 | 2.240 | 2.300 | 2.210 | 2.300 | 2.300 | 485,700 |
30 May 2024 | 2.490 | 2.490 | 2.200 | 2.260 | 2.260 | 1,058,800 |
29 May 2024 | 2.340 | 2.390 | 2.310 | 2.310 | 2.310 | 1,376,000 |
28 May 2024 | 2.490 | 2.490 | 2.300 | 2.350 | 2.350 | 1,344,000 |
27 May 2024 | 2.320 | 2.350 | 2.210 | 2.350 | 2.350 | 1,090,600 |
24 May 2024 | 2.400 | 2.400 | 2.250 | 2.320 | 2.320 | 1,448,000 |
23 May 2024 | 2.200 | 2.300 | 2.200 | 2.300 | 2.300 | 1,102,000 |
22 May 2024 | 2.200 | 2.290 | 2.200 | 2.260 | 2.260 | 960,000 |
21 May 2024 | 2.320 | 2.250 | 2.140 | 2.190 | 2.190 | 958,800 |
20 May 2024 | 2.330 | 2.350 | 2.180 | 2.220 | 2.220 | 980,000 |
17 May 2024 | 2.360 | 2.500 | 2.290 | 2.340 | 2.340 | 895,600 |
16 May 2024 | 2.300 | 2.410 | 2.300 | 2.330 | 2.330 | 951,600 |
14 May 2024 | 2.160 | 2.420 | 2.160 | 2.380 | 2.380 | 1,491,999 |
13 May 2024 | 2.050 | 2.220 | 2.040 | 2.170 | 2.170 | 1,126,201 |
10 May 2024 | 2.050 | 2.070 | 2.040 | 2.070 | 2.070 | 1,041,300 |
09 May 2024 | 1.980 | 2.070 | 1.970 | 2.050 | 2.050 | 1,010,600 |
08 May 2024 | 1.920 | 2.000 | 1.910 | 1.990 | 1.990 | 1,006,300 |
07 May 2024 | 1.920 | 1.930 | 1.910 | 1.920 | 1.920 | 894,000 |
06 May 2024 | 1.920 | 1.930 | 1.900 | 1.920 | 1.920 | 892,040 |
03 May 2024 | 1.930 | 1.930 | 1.860 | 1.930 | 1.930 | 976,000 |
02 May 2024 | 1.900 | 1.920 | 1.880 | 1.910 | 1.910 | 1,009,600 |
30 Apr 2024 | 1.870 | 1.910 | 1.870 | 1.910 | 1.910 | 856,400 |
29 Apr 2024 | 1.830 | 1.900 | 1.830 | 1.900 | 1.900 | 2,528,000 |
26 Apr 2024 | 1.830 | 1.840 | 1.830 | 1.830 | 1.830 | 60,000 |
25 Apr 2024 | 1.800 | 1.870 | 1.800 | 1.860 | 1.860 | 3,640,000 |
24 Apr 2024 | 1.830 | 1.860 | 1.820 | 1.850 | 1.850 | 3,288,000 |
23 Apr 2024 | 1.830 | 1.850 | 1.810 | 1.830 | 1.830 | 134,000 |
22 Apr 2024 | 1.840 | 1.860 | 1.830 | 1.850 | 1.850 | 112,000 |
19 Apr 2024 | 1.840 | 1.880 | 1.830 | 1.870 | 1.870 | 1,260,000 |
18 Apr 2024 | 1.860 | 1.870 | 1.830 | 1.830 | 1.830 | 804,800 |
17 Apr 2024 | 1.890 | 1.900 | 1.830 | 1.890 | 1.890 | 75,060 |
16 Apr 2024 | 1.900 | 1.900 | 1.820 | 1.880 | 1.880 | 187,200 |
15 Apr 2024 | 1.840 | 1.870 | 1.760 | 1.870 | 1.870 | 373,600 |
12 Apr 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | - |
11 Apr 2024 | 1.870 | 1.880 | 1.860 | 1.880 | 1.880 | 212,000 |
10 Apr 2024 | 1.880 | 1.880 | 1.870 | 1.880 | 1.880 | 22,000 |
09 Apr 2024 | 1.880 | 1.900 | 1.860 | 1.890 | 1.890 | 175,749 |
08 Apr 2024 | 1.910 | 1.920 | 1.880 | 1.920 | 1.920 | 504,000 |
05 Apr 2024 | 1.940 | 1.940 | 1.880 | 1.920 | 1.920 | 1,125,600 |
03 Apr 2024 | 1.910 | 1.940 | 1.880 | 1.920 | 1.920 | 484,000 |
02 Apr 2024 | 1.980 | 1.980 | 1.870 | 1.950 | 1.950 | 1,182,000 |
28 Mar 2024 | 1.880 | 1.990 | 1.860 | 1.990 | 1.990 | 328,000 |
27 Mar 2024 | 1.870 | 1.920 | 1.840 | 1.920 | 1.920 | 1,307,200 |
26 Mar 2024 | 1.860 | 1.920 | 1.860 | 1.910 | 1.910 | 884,000 |
25 Mar 2024 | 1.950 | 1.950 | 1.890 | 1.900 | 1.900 | 404,040 |
22 Mar 2024 | 1.850 | 1.900 | 1.840 | 1.900 | 1.900 | 24,000 |
21 Mar 2024 | 1.980 | 1.980 | 1.880 | 1.900 | 1.900 | 48,000 |
20 Mar 2024 | 1.890 | 1.920 | 1.890 | 1.890 | 1.890 | 40,000 |
19 Mar 2024 | 1.930 | 1.930 | 1.900 | 1.920 | 1.920 | 4,016,000 |
18 Mar 2024 | 1.890 | 1.940 | 1.880 | 1.940 | 1.940 | 112,000 |
15 Mar 2024 | 1.930 | 1.950 | 1.880 | 1.930 | 1.930 | 2,338,140 |
14 Mar 2024 | 1.980 | 1.980 | 1.900 | 1.930 | 1.930 | 130,400 |
13 Mar 2024 | 1.930 | 1.930 | 1.920 | 1.930 | 1.930 | 80,000 |
12 Mar 2024 | 1.930 | 1.930 | 1.900 | 1.930 | 1.930 | 660,000 |
11 Mar 2024 | 1.870 | 1.930 | 1.870 | 1.890 | 1.890 | 302,000 |
08 Mar 2024 | 1.860 | 1.900 | 1.830 | 1.870 | 1.870 | 132,000 |
07 Mar 2024 | 1.940 | 1.940 | 1.840 | 1.860 | 1.860 | 96,000 |
06 Mar 2024 | 1.810 | 1.880 | 1.770 | 1.830 | 1.830 | 144,000 |
05 Mar 2024 | 1.890 | 1.890 | 1.820 | 1.830 | 1.830 | 182,000 |
04 Mar 2024 | 1.860 | 1.880 | 1.830 | 1.840 | 1.840 | 48,000 |
01 Mar 2024 | 1.840 | 1.930 | 1.800 | 1.930 | 1.930 | 55,200 |
29 Feb 2024 | 1.850 | 1.900 | 1.840 | 1.900 | 1.900 | 96,000 |
28 Feb 2024 | 1.860 | 1.920 | 1.830 | 1.920 | 1.920 | 23,600 |
27 Feb 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
26 Feb 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
23 Feb 2024 | 1.870 | 1.950 | 1.870 | 1.950 | 1.950 | 12,000 |
22 Feb 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
21 Feb 2024 | 1.900 | 1.960 | 1.860 | 1.960 | 1.960 | 216,000 |
20 Feb 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 36,000 |
19 Feb 2024 | 1.870 | 1.930 | 1.860 | 1.900 | 1.900 | 83,200 |
16 Feb 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
15 Feb 2024 | 1.970 | 1.980 | 1.860 | 1.960 | 1.960 | 24,000 |
14 Feb 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
09 Feb 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | - |
08 Feb 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
07 Feb 2024 | 1.950 | 1.960 | 1.940 | 1.960 | 1.960 | 220,000 |
06 Feb 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 208,760 |
05 Feb 2024 | 1.950 | 1.970 | 1.840 | 1.930 | 1.930 | 324,000 |
02 Feb 2024 | 1.840 | 1.950 | 1.840 | 1.950 | 1.950 | 64,000 |
01 Feb 2024 | 1.950 | 1.950 | 1.820 | 1.860 | 1.860 | 63,200 |
31 Jan 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
30 Jan 2024 | 2.030 | 2.070 | 1.930 | 1.950 | 1.950 | 88,000 |
29 Jan 2024 | 2.000 | 2.040 | 1.980 | 2.030 | 2.030 | 54,000 |
26 Jan 2024 | 1.960 | 2.010 | 1.940 | 2.000 | 2.000 | 16,000 |
25 Jan 2024 | 2.030 | 2.030 | 1.990 | 2.020 | 2.020 | 74,000 |
24 Jan 2024 | 1.830 | 2.030 | 1.830 | 2.030 | 2.030 | 62,080 |
23 Jan 2024 | 1.800 | 1.890 | 1.800 | 1.880 | 1.880 | 386,000 |
22 Jan 2024 | 1.980 | 2.010 | 1.800 | 1.840 | 1.840 | 404,700 |
19 Jan 2024 | 2.040 | 2.050 | 1.970 | 2.000 | 2.000 | 532,000 |
18 Jan 2024 | 2.030 | 2.070 | 2.030 | 2.050 | 2.050 | 722,000 |
17 Jan 2024 | 2.090 | 2.130 | 2.060 | 2.080 | 2.080 | 774,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |