Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2.570 | 2.590 | 2.550 | 2.570 | 2.570 | 4,735,657 |
13 June 2024 | 2.590 | 2.590 | 2.540 | 2.570 | 2.570 | 12,063,000 |
12 June 2024 | 2.590 | 2.610 | 2.580 | 2.580 | 2.580 | 3,676,147 |
11 June 2024 | 2.600 | 2.620 | 2.570 | 2.600 | 2.600 | 5,351,881 |
07 June 2024 | 2.590 | 2.620 | 2.580 | 2.600 | 2.600 | 3,412,480 |
06 June 2024 | 2.590 | 2.620 | 2.580 | 2.590 | 2.590 | 2,806,146 |
05 June 2024 | 2.600 | 2.630 | 2.580 | 2.580 | 2.580 | 4,346,209 |
04 June 2024 | 2.600 | 2.600 | 2.570 | 2.580 | 2.580 | 3,347,917 |
03 June 2024 | 2.570 | 2.600 | 2.560 | 2.580 | 2.580 | 6,883,135 |
31 May 2024 | 2.580 | 2.620 | 2.560 | 2.560 | 2.560 | 4,808,724 |
30 May 2024 | 2.600 | 2.600 | 2.570 | 2.580 | 2.580 | 6,469,108 |
29 May 2024 | 2.640 | 2.640 | 2.600 | 2.600 | 2.600 | 3,658,019 |
28 May 2024 | 2.630 | 2.650 | 2.620 | 2.620 | 2.620 | 3,106,910 |
27 May 2024 | 2.580 | 2.640 | 2.580 | 2.620 | 2.620 | 6,181,914 |
24 May 2024 | 2.580 | 2.600 | 2.560 | 2.570 | 2.570 | 7,341,480 |
23 May 2024 | 2.650 | 2.670 | 2.580 | 2.580 | 2.580 | 13,520,885 |
23 May 2024 | 0.193 Dividend | |||||
22 May 2024 | 2.790 | 2.840 | 2.790 | 2.830 | 2.637 | 10,786,751 |
21 May 2024 | 2.840 | 2.840 | 2.790 | 2.790 | 2.600 | 13,272,520 |
20 May 2024 | 2.860 | 2.870 | 2.830 | 2.830 | 2.637 | 7,934,550 |
17 May 2024 | 2.840 | 2.860 | 2.810 | 2.850 | 2.656 | 9,655,000 |
16 May 2024 | 2.820 | 2.840 | 2.810 | 2.830 | 2.637 | 7,122,451 |
14 May 2024 | 2.840 | 2.850 | 2.810 | 2.820 | 2.628 | 8,422,643 |
13 May 2024 | 2.810 | 2.840 | 2.800 | 2.830 | 2.637 | 7,217,776 |
10 May 2024 | 2.750 | 2.810 | 2.750 | 2.800 | 2.609 | 10,516,943 |
09 May 2024 | 2.700 | 2.750 | 2.700 | 2.730 | 2.544 | 5,315,664 |
08 May 2024 | 2.730 | 2.730 | 2.690 | 2.690 | 2.507 | 4,681,576 |
07 May 2024 | 2.690 | 2.720 | 2.670 | 2.720 | 2.535 | 3,569,500 |
06 May 2024 | 2.660 | 2.700 | 2.660 | 2.690 | 2.507 | 4,934,004 |
03 May 2024 | 2.690 | 2.690 | 2.660 | 2.660 | 2.479 | 4,423,971 |
02 May 2024 | 2.650 | 2.680 | 2.630 | 2.660 | 2.479 | 9,948,247 |
30 Apr 2024 | 2.690 | 2.700 | 2.650 | 2.660 | 2.479 | 4,594,636 |
29 Apr 2024 | 2.680 | 2.710 | 2.670 | 2.680 | 2.497 | 6,556,307 |
26 Apr 2024 | 2.630 | 2.690 | 2.630 | 2.670 | 2.488 | 6,097,837 |
25 Apr 2024 | 2.650 | 2.670 | 2.620 | 2.630 | 2.451 | 7,298,603 |
24 Apr 2024 | 2.580 | 2.650 | 2.570 | 2.640 | 2.460 | 9,176,466 |
23 Apr 2024 | 2.560 | 2.580 | 2.560 | 2.560 | 2.385 | 3,831,915 |
22 Apr 2024 | 2.530 | 2.570 | 2.530 | 2.550 | 2.376 | 2,726,450 |
19 Apr 2024 | 2.530 | 2.550 | 2.520 | 2.530 | 2.357 | 2,847,000 |
18 Apr 2024 | 2.530 | 2.570 | 2.530 | 2.540 | 2.367 | 4,890,000 |
17 Apr 2024 | 2.560 | 2.560 | 2.520 | 2.530 | 2.357 | 3,940,000 |
16 Apr 2024 | 2.580 | 2.580 | 2.530 | 2.530 | 2.357 | 9,206,835 |
15 Apr 2024 | 2.600 | 2.600 | 2.560 | 2.570 | 2.395 | 10,153,130 |
12 Apr 2024 | 2.620 | 2.640 | 2.600 | 2.610 | 2.432 | 5,065,000 |
11 Apr 2024 | 2.630 | 2.640 | 2.600 | 2.620 | 2.441 | 4,391,788 |
10 Apr 2024 | 2.600 | 2.640 | 2.590 | 2.630 | 2.451 | 7,357,402 |
09 Apr 2024 | 2.550 | 2.600 | 2.550 | 2.590 | 2.413 | 6,515,862 |
08 Apr 2024 | 2.550 | 2.580 | 2.530 | 2.550 | 2.376 | 7,277,705 |
05 Apr 2024 | 2.570 | 2.580 | 2.530 | 2.540 | 2.367 | 5,475,758 |
03 Apr 2024 | 2.590 | 2.590 | 2.550 | 2.570 | 2.395 | 4,768,543 |
02 Apr 2024 | 2.540 | 2.610 | 2.540 | 2.570 | 2.395 | 9,123,251 |
28 Mar 2024 | 2.530 | 2.570 | 2.510 | 2.530 | 2.357 | 11,041,516 |
27 Mar 2024 | 2.560 | 2.560 | 2.500 | 2.520 | 2.348 | 13,967,500 |
26 Mar 2024 | 2.570 | 2.600 | 2.540 | 2.560 | 2.385 | 10,819,834 |
25 Mar 2024 | 2.620 | 2.630 | 2.570 | 2.570 | 2.395 | 12,753,000 |
22 Mar 2024 | 2.650 | 2.660 | 2.620 | 2.630 | 2.451 | 7,149,728 |
21 Mar 2024 | 2.600 | 2.660 | 2.600 | 2.650 | 2.469 | 12,833,887 |
20 Mar 2024 | 2.680 | 2.680 | 2.590 | 2.590 | 2.413 | 18,980,871 |
19 Mar 2024 | 2.690 | 2.690 | 2.670 | 2.670 | 2.488 | 9,103,577 |
18 Mar 2024 | 2.680 | 2.720 | 2.670 | 2.680 | 2.497 | 18,150,000 |
15 Mar 2024 | 2.730 | 2.740 | 2.670 | 2.690 | 2.507 | 31,120,600 |
14 Mar 2024 | 2.860 | 2.890 | 2.740 | 2.740 | 2.553 | 46,182,875 |
13 Mar 2024 | 3.080 | 3.100 | 2.860 | 2.880 | 2.684 | 25,042,697 |
12 Mar 2024 | 3.070 | 3.080 | 3.030 | 3.070 | 2.861 | 3,407,586 |
11 Mar 2024 | 3.070 | 3.140 | 3.050 | 3.080 | 2.870 | 7,398,256 |
08 Mar 2024 | 3.010 | 3.070 | 3.010 | 3.060 | 2.851 | 2,489,375 |
07 Mar 2024 | 3.020 | 3.040 | 2.990 | 3.010 | 2.805 | 2,203,606 |
06 Mar 2024 | 2.960 | 3.030 | 2.960 | 3.010 | 2.805 | 3,426,500 |
05 Mar 2024 | 3.000 | 3.000 | 2.940 | 2.960 | 2.758 | 2,030,017 |
04 Mar 2024 | 3.000 | 3.030 | 2.990 | 3.020 | 2.814 | 2,613,547 |
01 Mar 2024 | 2.990 | 3.040 | 2.960 | 3.000 | 2.795 | 7,098,000 |
29 Feb 2024 | 2.940 | 3.000 | 2.930 | 2.980 | 2.777 | 6,055,008 |
28 Feb 2024 | 2.920 | 2.950 | 2.910 | 2.920 | 2.721 | 4,585,132 |
27 Feb 2024 | 2.890 | 2.930 | 2.880 | 2.910 | 2.712 | 3,123,313 |
26 Feb 2024 | 2.880 | 2.920 | 2.880 | 2.890 | 2.693 | 3,550,000 |
23 Feb 2024 | 2.840 | 2.900 | 2.840 | 2.870 | 2.674 | 5,007,785 |
22 Feb 2024 | 2.860 | 2.870 | 2.810 | 2.830 | 2.637 | 4,817,134 |
21 Feb 2024 | 2.890 | 2.940 | 2.850 | 2.860 | 2.665 | 6,559,258 |
20 Feb 2024 | 2.800 | 2.890 | 2.800 | 2.880 | 2.684 | 4,067,000 |
19 Feb 2024 | 2.820 | 2.820 | 2.800 | 2.820 | 2.628 | 2,101,000 |
16 Feb 2024 | 2.780 | 2.840 | 2.780 | 2.830 | 2.637 | 3,222,500 |
15 Feb 2024 | 2.820 | 2.820 | 2.770 | 2.780 | 2.590 | 2,458,337 |
14 Feb 2024 | 2.800 | 2.820 | 2.770 | 2.810 | 2.618 | 2,340,887 |
09 Feb 2024 | 2.810 | 2.820 | 2.800 | 2.800 | 2.609 | 972,418 |
08 Feb 2024 | 2.840 | 2.870 | 2.820 | 2.830 | 2.637 | 2,412,849 |
07 Feb 2024 | 2.840 | 2.860 | 2.800 | 2.820 | 2.628 | 2,340,456 |
06 Feb 2024 | 2.830 | 2.890 | 2.830 | 2.850 | 2.656 | 6,553,975 |
05 Feb 2024 | 2.840 | 2.870 | 2.820 | 2.830 | 2.637 | 2,505,137 |
02 Feb 2024 | 2.840 | 2.900 | 2.830 | 2.870 | 2.674 | 4,028,036 |
01 Feb 2024 | 2.800 | 2.860 | 2.790 | 2.830 | 2.637 | 5,011,000 |
31 Jan 2024 | 2.870 | 2.870 | 2.780 | 2.790 | 2.600 | 6,285,000 |
30 Jan 2024 | 2.900 | 2.900 | 2.850 | 2.870 | 2.674 | 2,283,000 |
29 Jan 2024 | 2.910 | 2.930 | 2.880 | 2.900 | 2.702 | 3,332,315 |
26 Jan 2024 | 2.910 | 2.960 | 2.880 | 2.910 | 2.712 | 6,782,000 |
25 Jan 2024 | 2.870 | 2.930 | 2.850 | 2.910 | 2.712 | 4,138,139 |
24 Jan 2024 | 2.800 | 2.880 | 2.770 | 2.880 | 2.684 | 6,569,000 |
23 Jan 2024 | 2.720 | 2.840 | 2.710 | 2.800 | 2.609 | 8,899,411 |
22 Jan 2024 | 2.700 | 2.750 | 2.680 | 2.710 | 2.525 | 10,679,575 |
19 Jan 2024 | 3.000 | 3.000 | 2.660 | 2.730 | 2.544 | 28,414,187 |
18 Jan 2024 | 2.940 | 2.970 | 2.890 | 2.970 | 2.767 | 5,431,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |