Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1.9140 | 1.9140 | 1.9070 | 1.9070 | 1.9070 | - |
27 June 2024 | 1.9320 | 1.9375 | 1.9320 | 1.9375 | 1.9375 | - |
26 June 2024 | 1.9885 | 1.9885 | 1.9885 | 1.9885 | 1.9885 | - |
25 June 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
24 June 2024 | 2.0260 | 2.0320 | 2.0260 | 2.0320 | 2.0320 | - |
21 June 2024 | 2.0590 | 2.0590 | 2.0550 | 2.0550 | 2.0550 | - |
20 June 2024 | 2.0640 | 2.0920 | 2.0640 | 2.0920 | 2.0920 | - |
19 June 2024 | 2.1180 | 2.1230 | 2.1180 | 2.1230 | 2.1230 | - |
18 June 2024 | 2.0560 | 2.0630 | 2.0560 | 2.0630 | 2.0630 | - |
17 June 2024 | 2.0650 | 2.0700 | 2.0650 | 2.0700 | 2.0700 | - |
14 June 2024 | 2.0910 | 2.1600 | 2.0890 | 2.0890 | 2.0890 | 3,000 |
13 June 2024 | 2.0880 | 2.1600 | 2.0780 | 2.0780 | 2.0780 | 500 |
12 June 2024 | 2.0780 | 2.0780 | 2.0730 | 2.0730 | 2.0730 | - |
11 June 2024 | 2.1360 | 2.1360 | 2.1300 | 2.1300 | 2.1300 | - |
10 June 2024 | 2.1210 | 2.1360 | 2.1210 | 2.1360 | 2.1360 | - |
07 June 2024 | 2.1370 | 2.1420 | 2.1370 | 2.1410 | 2.1410 | 500 |
06 June 2024 | 2.1500 | 2.1500 | 2.1490 | 2.1490 | 2.1490 | - |
05 June 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
04 June 2024 | 2.1860 | 2.2470 | 2.1780 | 2.1780 | 2.1780 | 1,000 |
03 June 2024 | 2.2010 | 2.2010 | 2.1860 | 2.1860 | 2.1860 | - |
31 May 2024 | 2.1800 | 2.1800 | 2.1540 | 2.1540 | 2.1540 | - |
30 May 2024 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | - |
29 May 2024 | 2.2210 | 2.3120 | 2.2210 | 2.3120 | 2.3120 | 100 |
28 May 2024 | 2.2570 | 2.2570 | 2.2520 | 2.2520 | 2.2520 | - |
27 May 2024 | 2.2320 | 2.2520 | 2.2320 | 2.2520 | 2.2520 | - |
24 May 2024 | 2.2540 | 2.2560 | 2.2540 | 2.2560 | 2.2560 | - |
23 May 2024 | 2.3320 | 2.3320 | 2.3200 | 2.3200 | 2.3200 | - |
22 May 2024 | 2.3670 | 2.3740 | 2.3670 | 2.3740 | 2.3740 | - |
21 May 2024 | 2.4090 | 2.4090 | 2.3960 | 2.3960 | 2.3960 | - |
20 May 2024 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | 2.4810 | - |
17 May 2024 | 2.4260 | 2.4360 | 2.4230 | 2.4230 | 2.4230 | - |
16 May 2024 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | 2.4090 | - |
15 May 2024 | 2.3450 | 2.3890 | 2.3450 | 2.3890 | 2.3890 | - |
14 May 2024 | 2.3860 | 2.3860 | 2.3820 | 2.3820 | 2.3820 | - |
13 May 2024 | 2.4240 | 2.4480 | 2.4240 | 2.4370 | 2.4370 | 1,257 |
10 May 2024 | 2.3290 | 2.3330 | 2.3290 | 2.3330 | 2.3330 | - |
09 May 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | - |
08 May 2024 | 2.3240 | 2.3240 | 2.3010 | 2.3010 | 2.3010 | - |
07 May 2024 | 2.3360 | 2.3360 | 2.3330 | 2.3330 | 2.3330 | - |
06 May 2024 | 2.3490 | 2.3700 | 2.3490 | 2.3700 | 2.3700 | - |
03 May 2024 | 2.3620 | 2.3660 | 2.3620 | 2.3660 | 2.3660 | - |
02 May 2024 | 2.2430 | 2.2660 | 2.2430 | 2.2660 | 2.2660 | - |
30 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
29 Apr 2024 | 2.2760 | 2.3160 | 2.2390 | 2.2390 | 2.2390 | 200 |
26 Apr 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
25 Apr 2024 | 2.1260 | 2.1260 | 2.1240 | 2.1240 | 2.1240 | - |
24 Apr 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
23 Apr 2024 | 2.1670 | 2.2390 | 2.1650 | 2.1650 | 2.1650 | 1,915 |
22 Apr 2024 | 2.1200 | 2.1390 | 2.1200 | 2.1300 | 2.1300 | 3,000 |
19 Apr 2024 | 2.1050 | 2.1890 | 2.1050 | 2.1050 | 2.1050 | 1,000 |
18 Apr 2024 | 2.2380 | 2.2380 | 2.2020 | 2.2040 | 2.2040 | - |
17 Apr 2024 | 2.2240 | 2.2430 | 2.2180 | 2.2180 | 2.2180 | - |
16 Apr 2024 | 2.3180 | 2.3280 | 2.3180 | 2.3280 | 2.3280 | - |
15 Apr 2024 | 2.4750 | 2.4750 | 2.4640 | 2.4640 | 2.4640 | - |
12 Apr 2024 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | 2.5810 | - |
11 Apr 2024 | 2.5920 | 2.6150 | 2.5920 | 2.6150 | 2.6150 | - |
10 Apr 2024 | 2.5770 | 2.5810 | 2.5770 | 2.5810 | 2.5810 | - |
09 Apr 2024 | 2.5940 | 2.5940 | 2.5880 | 2.5880 | 2.5880 | - |
08 Apr 2024 | 2.5880 | 2.6570 | 2.5880 | 2.6570 | 2.6570 | - |
05 Apr 2024 | 2.6250 | 2.6270 | 2.6250 | 2.6270 | 2.6270 | - |
04 Apr 2024 | 2.6140 | 2.6140 | 2.5650 | 2.5650 | 2.5650 | - |
03 Apr 2024 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | 2.6300 | - |
02 Apr 2024 | 2.7050 | 2.7050 | 2.6600 | 2.6600 | 2.6600 | - |
28 Mar 2024 | 2.5480 | 2.5480 | 2.5400 | 2.5400 | 2.5400 | - |
27 Mar 2024 | 2.5270 | 2.5270 | 2.4920 | 2.4920 | 2.4920 | - |
26 Mar 2024 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | 2.5920 | - |
25 Mar 2024 | 2.5660 | 2.5660 | 2.5370 | 2.5370 | 2.5370 | - |
22 Mar 2024 | 2.5750 | 2.5750 | 2.5460 | 2.5460 | 2.5460 | - |
21 Mar 2024 | 2.5190 | 2.5190 | 2.4940 | 2.4940 | 2.4940 | - |
20 Mar 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | - |
19 Mar 2024 | 2.4310 | 2.4310 | 2.4220 | 2.4220 | 2.4220 | - |
18 Mar 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | - |
15 Mar 2024 | 2.4440 | 2.4440 | 2.4190 | 2.4190 | 2.4190 | - |
14 Mar 2024 | 2.5120 | 2.5900 | 2.4800 | 2.4800 | 2.4800 | 1,160 |
13 Mar 2024 | 2.5150 | 2.5150 | 2.4890 | 2.4890 | 2.4890 | - |
12 Mar 2024 | 2.5130 | 2.5130 | 2.4840 | 2.4840 | 2.4840 | - |
11 Mar 2024 | 2.4490 | 2.4690 | 2.4340 | 2.4340 | 2.4340 | - |
08 Mar 2024 | 2.4060 | 2.4060 | 2.3840 | 2.3840 | 2.3840 | - |
07 Mar 2024 | 2.4110 | 2.4290 | 2.4110 | 2.4290 | 2.4290 | - |
06 Mar 2024 | 2.4130 | 2.4130 | 2.4060 | 2.4060 | 2.4060 | - |
05 Mar 2024 | 2.3510 | 2.3510 | 2.3280 | 2.3280 | 2.3280 | - |
04 Mar 2024 | 2.3970 | 2.3970 | 2.3680 | 2.3680 | 2.3680 | - |
01 Mar 2024 | 2.5820 | 2.5820 | 2.5290 | 2.5290 | 2.5290 | - |
29 Feb 2024 | 2.5890 | 2.5890 | 2.5410 | 2.5410 | 2.5410 | - |
28 Feb 2024 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | 2.5980 | - |
27 Feb 2024 | 2.6090 | 2.6090 | 2.5870 | 2.5870 | 2.5870 | - |
26 Feb 2024 | 2.6980 | 2.7060 | 2.6980 | 2.7060 | 2.7060 | - |
23 Feb 2024 | 2.7460 | 2.7460 | 2.7080 | 2.7080 | 2.7080 | - |
22 Feb 2024 | 2.7360 | 2.7360 | 2.6900 | 2.6900 | 2.6900 | - |
21 Feb 2024 | 2.7270 | 2.7270 | 2.6900 | 2.6900 | 2.6900 | - |
20 Feb 2024 | 2.7360 | 2.8180 | 2.7010 | 2.7010 | 2.7010 | 500 |
19 Feb 2024 | 2.7510 | 2.7510 | 2.7150 | 2.7150 | 2.7150 | - |
16 Feb 2024 | 2.8750 | 2.9680 | 2.7790 | 2.7790 | 2.7790 | 3,400 |
15 Feb 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
14 Feb 2024 | 2.7310 | 2.7310 | 2.6950 | 2.6950 | 2.6950 | - |
13 Feb 2024 | 2.5800 | 2.6090 | 2.5800 | 2.6090 | 2.6090 | - |
12 Feb 2024 | 2.5800 | 2.6330 | 2.5800 | 2.6330 | 2.6330 | - |
09 Feb 2024 | 2.6650 | 2.6650 | 2.6350 | 2.6350 | 2.6350 | - |
08 Feb 2024 | 2.6330 | 2.6330 | 2.5910 | 2.5910 | 2.5910 | - |
07 Feb 2024 | 2.6080 | 2.6080 | 2.5680 | 2.5680 | 2.5680 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |