Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 2.0600 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 15 |
26 June 2024 | 2.0200 | 2.1200 | 2.0000 | 2.1000 | 2.1000 | - |
25 June 2024 | 2.0200 | 2.1200 | 2.0200 | 2.0600 | 2.0600 | - |
24 June 2024 | 2.1200 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | - |
21 June 2024 | 2.2600 | 2.2800 | 2.1600 | 2.1600 | 2.1600 | - |
20 June 2024 | 2.0800 | 2.4000 | 2.0800 | 2.3800 | 2.3800 | - |
19 June 2024 | 2.1400 | 2.1400 | 2.0600 | 2.0800 | 2.0800 | - |
18 June 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | - |
17 June 2024 | 2.2000 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | - |
14 June 2024 | 2.2400 | 2.2400 | 2.1400 | 2.1800 | 2.1800 | - |
13 June 2024 | 2.3800 | 2.3800 | 2.2400 | 2.3000 | 2.3000 | - |
12 June 2024 | 2.4800 | 2.5000 | 2.3400 | 2.3400 | 2.3400 | - |
11 June 2024 | 2.4800 | 2.5400 | 2.4000 | 2.4400 | 2.4400 | - |
10 June 2024 | 2.5400 | 2.6600 | 2.4800 | 2.4800 | 2.4800 | - |
07 June 2024 | 2.6800 | 2.7200 | 2.4800 | 2.5600 | 2.5600 | - |
06 June 2024 | 2.6400 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | - |
05 June 2024 | 2.8000 | 2.8000 | 2.6400 | 2.6400 | 2.6400 | - |
04 June 2024 | 2.7200 | 2.8800 | 2.6200 | 2.7600 | 2.7600 | - |
03 June 2024 | 3.2200 | 3.2200 | 2.7400 | 2.7400 | 2.7400 | - |
31 May 2024 | 2.9000 | 2.9200 | 2.7800 | 2.7800 | 2.7800 | - |
30 May 2024 | 2.8600 | 2.9600 | 2.8400 | 2.8800 | 2.8800 | - |
29 May 2024 | 2.9000 | 2.9200 | 2.7800 | 2.7800 | 2.7800 | 15 |
28 May 2024 | 3.0800 | 3.0800 | 2.8400 | 2.8600 | 2.8600 | - |
27 May 2024 | 3.0400 | 3.2000 | 3.0200 | 3.2000 | 3.2000 | 25 |
24 May 2024 | 2.8200 | 2.8400 | 2.7200 | 2.8400 | 2.8400 | - |
23 May 2024 | 3.0600 | 3.0600 | 2.7000 | 2.7400 | 2.7400 | 901 |
22 May 2024 | 3.0400 | 3.0400 | 2.8600 | 3.0000 | 3.0000 | - |
21 May 2024 | 3.0400 | 3.1000 | 3.0200 | 3.0400 | 3.0400 | - |
20 May 2024 | 3.1000 | 3.1600 | 3.0400 | 3.1200 | 3.1200 | - |
17 May 2024 | 3.1800 | 3.4800 | 3.0200 | 3.0200 | 3.0200 | 2,250 |
16 May 2024 | 3.1200 | 3.3200 | 3.0600 | 3.1800 | 3.1800 | - |
15 May 2024 | 2.7400 | 3.1200 | 2.7200 | 3.1200 | 3.1200 | - |
14 May 2024 | 3.4400 | 3.5400 | 2.5600 | 2.7400 | 2.7400 | 4,200 |
13 May 2024 | 5.2500 | 5.2500 | 3.2800 | 3.4200 | 3.4200 | 540 |
10 May 2024 | 3.8400 | 3.9400 | 3.6600 | 3.6600 | 3.6600 | - |
09 May 2024 | 3.9800 | 4.0000 | 3.6400 | 3.7600 | 3.7600 | - |
08 May 2024 | 4.0200 | 4.1200 | 3.9800 | 4.0000 | 4.0000 | - |
07 May 2024 | 3.8400 | 4.0200 | 3.7600 | 4.0200 | 4.0200 | - |
06 May 2024 | 3.6200 | 3.7400 | 3.4400 | 3.7400 | 3.7400 | - |
03 May 2024 | 3.6800 | 3.7600 | 3.6600 | 3.6600 | 3.6600 | - |
02 May 2024 | 3.3200 | 3.6000 | 3.2400 | 3.6000 | 3.6000 | - |
30 Apr 2024 | 3.4800 | 3.8400 | 3.0000 | 3.0000 | 3.0000 | - |
29 Apr 2024 | 4.7600 | 4.8200 | 3.9600 | 3.9600 | 3.9600 | - |
26 Apr 2024 | 4.4000 | 4.5600 | 4.3200 | 4.5600 | 4.5600 | - |
25 Apr 2024 | 4.4600 | 4.4600 | 4.2400 | 4.3600 | 4.3600 | - |
24 Apr 2024 | 4.2200 | 4.4000 | 4.0400 | 4.3600 | 4.3600 | - |
23 Apr 2024 | 4.0600 | 4.6200 | 4.0400 | 4.4800 | 4.4800 | - |
22 Apr 2024 | 3.7200 | 4.1400 | 3.6600 | 4.1400 | 4.1400 | - |
19 Apr 2024 | 3.4600 | 3.5000 | 3.3600 | 3.4400 | 3.4400 | - |
18 Apr 2024 | 3.4400 | 3.4400 | 3.2600 | 3.3800 | 3.3800 | - |
17 Apr 2024 | 3.4600 | 3.5600 | 3.2800 | 3.3800 | 3.3800 | - |
16 Apr 2024 | 2.9000 | 3.7000 | 2.8800 | 3.7000 | 3.7000 | - |
15 Apr 2024 | 2.7600 | 2.8200 | 2.6200 | 2.8000 | 2.8000 | - |
12 Apr 2024 | 2.8200 | 2.8800 | 2.7600 | 2.8400 | 2.8400 | - |
11 Apr 2024 | 2.6200 | 2.7800 | 2.6000 | 2.7600 | 2.7600 | - |
10 Apr 2024 | 2.7400 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | - |
09 Apr 2024 | 2.3200 | 2.7400 | 2.3200 | 2.6800 | 2.6800 | - |
08 Apr 2024 | 2.3000 | 2.3200 | 2.2400 | 2.3000 | 2.3000 | - |
05 Apr 2024 | 2.1800 | 2.2400 | 2.1400 | 2.2400 | 2.2400 | - |
04 Apr 2024 | 2.3800 | 2.3800 | 2.2400 | 2.2600 | 2.2600 | - |
03 Apr 2024 | 2.3600 | 2.4200 | 2.2600 | 2.4000 | 2.4000 | - |
02 Apr 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | - |
28 Mar 2024 | 2.3250 | 2.4500 | 2.3000 | 2.4250 | 2.4250 | - |
27 Mar 2024 | 2.2400 | 2.3400 | 2.1350 | 2.3400 | 2.3400 | - |
26 Mar 2024 | 2.3850 | 2.4800 | 2.2250 | 2.3400 | 2.3400 | - |
25 Mar 2024 | 2.4300 | 2.4800 | 2.2100 | 2.3900 | 2.3900 | - |
22 Mar 2024 | 2.4600 | 2.5900 | 2.3900 | 2.4050 | 2.4050 | - |
21 Mar 2024 | 2.3800 | 2.5800 | 2.3800 | 2.4700 | 2.4700 | - |
20 Mar 2024 | 2.5350 | 2.5350 | 2.2800 | 2.3850 | 2.3850 | - |
19 Mar 2024 | 2.6250 | 2.6300 | 2.4950 | 2.4950 | 2.4950 | - |
18 Mar 2024 | 2.6550 | 2.7150 | 2.5650 | 2.6650 | 2.6650 | - |
15 Mar 2024 | 2.6300 | 2.6300 | 2.4450 | 2.6200 | 2.6200 | - |
14 Mar 2024 | 2.4750 | 2.6750 | 2.4750 | 2.6350 | 2.6350 | - |
13 Mar 2024 | 2.3500 | 2.4400 | 2.3300 | 2.4400 | 2.4400 | - |
12 Mar 2024 | 2.4250 | 2.4350 | 2.2000 | 2.3350 | 2.3350 | - |
11 Mar 2024 | 2.5600 | 2.5650 | 2.4000 | 2.4000 | 2.4000 | - |
08 Mar 2024 | 2.4000 | 2.6450 | 2.3950 | 2.5650 | 2.5650 | - |
07 Mar 2024 | 2.2800 | 2.7550 | 2.2800 | 2.3250 | 2.3250 | - |
06 Mar 2024 | 1.9720 | 2.4800 | 1.9280 | 2.2750 | 2.2750 | - |
05 Mar 2024 | 1.4980 | 2.2700 | 1.4980 | 2.2700 | 2.2700 | - |
04 Mar 2024 | 1.4760 | 1.5800 | 1.4280 | 1.5200 | 1.5200 | - |
01 Mar 2024 | 1.0080 | 1.4120 | 0.9850 | 1.4120 | 1.4120 | - |
29 Feb 2024 | 0.9600 | 0.9990 | 0.9040 | 0.9990 | 0.9990 | - |
28 Feb 2024 | 0.9410 | 0.9930 | 0.9080 | 0.9500 | 0.9500 | - |
27 Feb 2024 | 0.9850 | 0.9870 | 0.9350 | 0.9350 | 0.9350 | - |
26 Feb 2024 | 0.9500 | 0.9720 | 0.9260 | 0.9720 | 0.9720 | - |
23 Feb 2024 | 0.8580 | 0.9660 | 0.8570 | 0.9660 | 0.9660 | - |
22 Feb 2024 | 0.8410 | 0.8460 | 0.8090 | 0.8410 | 0.8410 | - |
21 Feb 2024 | 0.8820 | 0.8840 | 0.7630 | 0.8300 | 0.8300 | - |
20 Feb 2024 | 0.9440 | 0.9440 | 0.8550 | 0.8550 | 0.8550 | - |
19 Feb 2024 | 0.9460 | 0.9480 | 0.9460 | 0.9460 | 0.9460 | - |
16 Feb 2024 | 1.0380 | 1.0380 | 0.9340 | 0.9610 | 0.9610 | - |
15 Feb 2024 | 1.0820 | 1.0860 | 0.9880 | 1.0720 | 1.0720 | - |
14 Feb 2024 | 0.9320 | 1.0940 | 0.8810 | 1.0940 | 1.0940 | - |
13 Feb 2024 | 0.5840 | 0.9660 | 0.5590 | 0.8780 | 0.8780 | - |
12 Feb 2024 | 0.5600 | 0.7100 | 0.5550 | 0.5910 | 0.5910 | - |
09 Feb 2024 | 0.5660 | 0.5770 | 0.5630 | 0.5630 | 0.5630 | - |
08 Feb 2024 | 0.5570 | 0.5930 | 0.5570 | 0.5770 | 0.5770 | - |
07 Feb 2024 | 0.5680 | 0.5770 | 0.5520 | 0.5710 | 0.5710 | - |
06 Feb 2024 | 0.5580 | 0.5940 | 0.5580 | 0.5830 | 0.5830 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |