Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2024 | 2.370 | 2.380 | 2.370 | 2.440 | 2.440 | 13,000 |
06 June 2024 | 2.440 | 2.440 | 2.360 | 2.430 | 2.430 | 27,000 |
05 June 2024 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | - |
04 June 2024 | 2.440 | 2.440 | 2.400 | 2.440 | 2.440 | 136,000 |
03 June 2024 | 2.430 | 2.430 | 2.380 | 2.430 | 2.430 | 14,000 |
31 May 2024 | 2.450 | 2.450 | 2.430 | 2.430 | 2.430 | 11,000 |
30 May 2024 | 2.490 | 2.490 | 2.400 | 2.450 | 2.450 | 81,000 |
29 May 2024 | 2.410 | 2.490 | 2.410 | 2.420 | 2.420 | 3,000 |
28 May 2024 | 2.500 | 2.510 | 2.420 | 2.420 | 2.420 | 71,000 |
27 May 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
24 May 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
23 May 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 5,000 |
22 May 2024 | 2.490 | 2.540 | 2.490 | 2.510 | 2.510 | 42,000 |
21 May 2024 | 2.540 | 2.540 | 2.400 | 2.420 | 2.420 | 101,000 |
20 May 2024 | 2.530 | 2.550 | 2.520 | 2.540 | 2.540 | 108,000 |
17 May 2024 | 2.430 | 2.520 | 2.430 | 2.520 | 2.520 | 572,000 |
16 May 2024 | 2.420 | 2.420 | 2.380 | 2.410 | 2.410 | 122,000 |
14 May 2024 | 2.370 | 2.420 | 2.380 | 2.390 | 2.390 | 64,000 |
13 May 2024 | 2.370 | 2.370 | 2.350 | 2.370 | 2.370 | 326,000 |
10 May 2024 | 2.320 | 2.380 | 2.360 | 2.360 | 2.360 | 214,000 |
09 May 2024 | 2.390 | 2.400 | 2.350 | 2.360 | 2.360 | 13,000 |
08 May 2024 | 2.360 | 2.400 | 2.320 | 2.320 | 2.320 | 120,000 |
07 May 2024 | 2.330 | 2.330 | 2.330 | 2.370 | 2.370 | 20,000 |
06 May 2024 | 2.360 | 2.380 | 2.310 | 2.380 | 2.380 | 134,000 |
03 May 2024 | 2.290 | 2.390 | 2.260 | 2.390 | 2.390 | 274,000 |
02 May 2024 | 2.230 | 2.290 | 2.220 | 2.260 | 2.260 | 302,000 |
30 Apr 2024 | 2.250 | 2.250 | 2.210 | 2.220 | 2.220 | 179,000 |
29 Apr 2024 | 2.270 | 2.280 | 2.260 | 2.250 | 2.250 | 96,000 |
26 Apr 2024 | 2.210 | 2.250 | 2.190 | 2.250 | 2.250 | 225,000 |
25 Apr 2024 | 2.200 | 2.250 | 2.180 | 2.200 | 2.200 | 153,000 |
24 Apr 2024 | 2.210 | 2.230 | 2.190 | 2.230 | 2.230 | 274,000 |
23 Apr 2024 | 2.240 | 2.250 | 2.210 | 2.250 | 2.250 | 30,000 |
22 Apr 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | - |
19 Apr 2024 | 2.250 | 2.230 | 2.220 | 2.250 | 2.250 | 1,000 |
18 Apr 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | - |
17 Apr 2024 | 2.220 | 2.230 | 2.220 | 2.230 | 2.230 | 12,000 |
16 Apr 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | - |
15 Apr 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 3,000 |
12 Apr 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 4,000 |
11 Apr 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | - |
10 Apr 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | - |
09 Apr 2024 | 2.250 | 2.290 | 2.230 | 2.290 | 2.290 | 12,000 |
08 Apr 2024 | 2.270 | 2.270 | 2.250 | 2.250 | 2.250 | 167,000 |
05 Apr 2024 | 2.310 | 2.310 | 2.260 | 2.270 | 2.270 | 6,000 |
03 Apr 2024 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 11,000 |
02 Apr 2024 | 2.280 | 2.290 | 2.270 | 2.290 | 2.290 | 86,000 |
28 Mar 2024 | 2.300 | 2.300 | 2.250 | 2.290 | 2.290 | 158,000 |
27 Mar 2024 | 2.330 | 2.330 | 2.300 | 2.300 | 2.300 | 146,000 |
26 Mar 2024 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | - |
25 Mar 2024 | 2.330 | 2.330 | 2.310 | 2.320 | 2.320 | 220,000 |
22 Mar 2024 | 2.360 | 2.360 | 2.320 | 2.320 | 2.320 | 70,000 |
21 Mar 2024 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 60,000 |
20 Mar 2024 | 2.370 | 2.370 | 2.350 | 2.360 | 2.360 | 54,000 |
19 Mar 2024 | 2.350 | 2.360 | 2.350 | 2.360 | 2.360 | 105,000 |
18 Mar 2024 | 2.370 | 2.390 | 2.360 | 2.360 | 2.360 | 160,000 |
15 Mar 2024 | 2.350 | 2.360 | 2.340 | 2.360 | 2.360 | 95,000 |
14 Mar 2024 | 2.360 | 2.370 | 2.350 | 2.360 | 2.360 | 242,000 |
13 Mar 2024 | 2.350 | 2.380 | 2.350 | 2.350 | 2.350 | 37,000 |
12 Mar 2024 | 2.340 | 2.350 | 2.330 | 2.350 | 2.350 | 346,000 |
11 Mar 2024 | 2.380 | 2.380 | 2.340 | 2.340 | 2.340 | 62,000 |
08 Mar 2024 | 2.350 | 2.370 | 2.350 | 2.360 | 2.360 | 217,000 |
07 Mar 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 45,000 |
06 Mar 2024 | 2.320 | 2.360 | 2.320 | 2.350 | 2.350 | 105,000 |
05 Mar 2024 | 2.360 | 2.360 | 2.330 | 2.330 | 2.330 | 12,000 |
04 Mar 2024 | 2.370 | 2.400 | 2.360 | 2.360 | 2.360 | 26,000 |
01 Mar 2024 | 2.390 | 2.390 | 2.360 | 2.370 | 2.370 | 99,000 |
29 Feb 2024 | 2.360 | 2.380 | 2.340 | 2.380 | 2.380 | 299,000 |
28 Feb 2024 | 2.370 | 2.370 | 2.320 | 2.360 | 2.360 | 70,000 |
27 Feb 2024 | 2.420 | 2.420 | 2.360 | 2.360 | 2.360 | 279,000 |
26 Feb 2024 | 2.330 | 2.400 | 2.330 | 2.400 | 2.400 | 400,000 |
23 Feb 2024 | 2.330 | 2.360 | 2.330 | 2.330 | 2.330 | 377,000 |
22 Feb 2024 | 2.320 | 2.350 | 2.320 | 2.350 | 2.350 | 143,000 |
21 Feb 2024 | 2.320 | 2.350 | 2.320 | 2.350 | 2.350 | 178,000 |
20 Feb 2024 | 2.340 | 2.340 | 2.320 | 2.320 | 2.320 | 287,000 |
19 Feb 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 95,000 |
16 Feb 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 123,000 |
15 Feb 2024 | 2.260 | 2.330 | 2.260 | 2.320 | 2.320 | 142,000 |
14 Feb 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | - |
09 Feb 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | - |
08 Feb 2024 | 2.310 | 2.310 | 2.270 | 2.290 | 2.290 | 317,000 |
07 Feb 2024 | 2.300 | 2.320 | 2.300 | 2.320 | 2.320 | 102,000 |
06 Feb 2024 | 2.280 | 2.300 | 2.250 | 2.290 | 2.290 | 117,000 |
05 Feb 2024 | 2.310 | 2.310 | 2.300 | 2.300 | 2.300 | 70,000 |
02 Feb 2024 | 2.360 | 2.360 | 2.310 | 2.310 | 2.310 | 102,000 |
01 Feb 2024 | 2.300 | 2.340 | 2.320 | 2.340 | 2.340 | 178,000 |
31 Jan 2024 | 2.320 | 2.320 | 2.320 | 2.360 | 2.360 | 188,000 |
30 Jan 2024 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | - |
29 Jan 2024 | 2.320 | 2.380 | 2.320 | 2.380 | 2.380 | 311,000 |
26 Jan 2024 | 2.330 | 2.340 | 2.330 | 2.340 | 2.340 | 40,000 |
25 Jan 2024 | 2.300 | 2.370 | 2.300 | 2.360 | 2.360 | 147,000 |
24 Jan 2024 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | - |
23 Jan 2024 | 2.260 | 2.410 | 2.260 | 2.400 | 2.400 | 41,000 |
22 Jan 2024 | 2.290 | 2.340 | 2.280 | 2.280 | 2.280 | 170,000 |
19 Jan 2024 | 2.230 | 2.410 | 2.190 | 2.410 | 2.410 | 221,000 |
18 Jan 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | - |
17 Jan 2024 | 2.340 | 2.480 | 2.330 | 2.340 | 2.340 | 163,000 |
16 Jan 2024 | 2.470 | 2.470 | 2.350 | 2.390 | 2.390 | 87,000 |
15 Jan 2024 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | - |
12 Jan 2024 | 2.320 | 2.390 | 2.320 | 2.320 | 2.320 | 117,000 |
11 Jan 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |