Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 2.9900 | 3.1200 | 2.9300 | 3.0500 | 3.0500 | 3,427,500 |
14 June 2024 | 3.0800 | 3.1600 | 3.0100 | 3.0100 | 3.0100 | 7,791,434 |
13 June 2024 | 3.1500 | 3.2200 | 3.1000 | 3.1600 | 3.1600 | 11,182,460 |
12 June 2024 | 2.8900 | 3.0700 | 2.8800 | 3.0700 | 3.0700 | 4,289,594 |
11 June 2024 | 2.8200 | 2.9700 | 2.7400 | 2.9200 | 2.9200 | 6,878,162 |
07 June 2024 | 2.9500 | 3.0600 | 2.7900 | 2.8800 | 2.8800 | 10,454,147 |
06 June 2024 | 2.9500 | 3.0800 | 2.9400 | 2.9400 | 2.9400 | 4,755,297 |
05 June 2024 | 3.0000 | 3.3200 | 3.0000 | 3.0900 | 3.0900 | 11,433,901 |
04 June 2024 | 3.1900 | 3.2300 | 3.1600 | 3.1600 | 3.1600 | 1,408,700 |
03 June 2024 | 3.4000 | 3.4500 | 3.3300 | 3.3300 | 3.3300 | 4,930,000 |
31 May 2024 | 3.5200 | 3.7100 | 3.5000 | 3.5000 | 3.5000 | 10,260,187 |
30 May 2024 | 3.6800 | 3.7500 | 3.6800 | 3.6800 | 3.6800 | 4,103,665 |
29 May 2024 | 3.9200 | 3.9700 | 3.8700 | 3.8700 | 3.8700 | 2,610,100 |
28 May 2024 | 4.1100 | 4.2000 | 4.0700 | 4.0700 | 4.0700 | 7,805,700 |
27 May 2024 | 4.6300 | 4.6300 | 4.2600 | 4.2800 | 4.2800 | 12,180,910 |
24 May 2024 | 4.2100 | 4.4100 | 4.2000 | 4.4100 | 4.4100 | 7,195,382 |
23 May 2024 | 4.0700 | 4.3400 | 4.0500 | 4.2000 | 4.2000 | 14,504,443 |
22 May 2024 | 4.3100 | 4.3600 | 4.2600 | 4.2600 | 4.2600 | 3,175,200 |
21 May 2024 | 4.5600 | 4.6400 | 4.4800 | 4.4800 | 4.4800 | 6,349,003 |
20 May 2024 | 4.8800 | 4.9200 | 4.7200 | 4.7200 | 4.7200 | 11,451,866 |
17 May 2024 | 5.1100 | 5.2100 | 4.9400 | 4.9700 | 4.9700 | 13,815,613 |
16 May 2024 | 5.1000 | 5.5600 | 5.1000 | 5.2000 | 5.2000 | 18,206,854 |
15 May 2024 | 4.8500 | 5.3700 | 4.8500 | 5.3700 | 5.3700 | 25,142,658 |
14 May 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 225,900 |
13 May 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 188,400 |
10 May 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 189,200 |
09 May 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 170,900 |
08 May 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 111,700 |
07 May 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 182,300 |
06 May 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 167,800 |
30 Apr 2024 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | 118,500 |
29 Apr 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 177,300 |
26 Apr 2024 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | - |
25 Apr 2024 | 7.8800 | 8.5000 | 7.8500 | 8.1000 | 8.1000 | 13,489,811 |
24 Apr 2024 | 7.8200 | 7.9700 | 7.2400 | 7.9100 | 7.9100 | 11,584,926 |
23 Apr 2024 | 7.7700 | 8.1000 | 7.7700 | 7.8200 | 7.8200 | 10,566,567 |
22 Apr 2024 | 8.0000 | 8.5000 | 7.7600 | 7.7700 | 7.7700 | 16,527,936 |
19 Apr 2024 | 8.0800 | 8.9100 | 8.0700 | 8.6000 | 8.6000 | 17,551,911 |
18 Apr 2024 | 8.1300 | 8.7200 | 7.4600 | 8.2200 | 8.2200 | 21,082,191 |
17 Apr 2024 | 6.8000 | 8.1700 | 6.8000 | 8.1700 | 8.1700 | 22,252,304 |
16 Apr 2024 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | 1,944,300 |
15 Apr 2024 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | 3,611,600 |
12 Apr 2024 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | 3,753,800 |
11 Apr 2024 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 5,250,600 |
10 Apr 2024 | 10.5000 | 11.3300 | 10.3600 | 11.3300 | 11.3300 | 19,499,097 |
09 Apr 2024 | 9.4900 | 10.3000 | 9.4600 | 10.3000 | 10.3000 | 22,799,719 |
08 Apr 2024 | 9.9800 | 9.9800 | 9.1500 | 9.3600 | 9.3600 | 15,882,516 |
03 Apr 2024 | 10.4400 | 10.4900 | 9.8500 | 10.0500 | 10.0500 | 16,019,768 |
02 Apr 2024 | 11.4800 | 11.4800 | 10.7100 | 10.7400 | 10.7400 | 17,279,720 |
01 Apr 2024 | 11.1200 | 11.6100 | 10.6500 | 11.4900 | 11.4900 | 20,687,402 |
29 Mar 2024 | 12.0100 | 12.1500 | 10.9900 | 11.1300 | 11.1300 | 16,166,766 |
28 Mar 2024 | 11.6400 | 12.8100 | 11.6400 | 12.2000 | 12.2000 | 30,670,135 |
27 Mar 2024 | 10.9400 | 12.8000 | 10.9400 | 12.8000 | 12.8000 | 35,729,634 |
26 Mar 2024 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | 4,150,700 |
25 Mar 2024 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | 3,402,600 |
22 Mar 2024 | 14.3700 | 14.8700 | 14.3700 | 14.3700 | 14.3700 | 8,627,566 |
21 Mar 2024 | 14.8000 | 15.9700 | 14.6800 | 15.9700 | 15.9700 | 40,277,562 |
20 Mar 2024 | 13.7900 | 14.5200 | 13.7600 | 14.5200 | 14.5200 | 33,298,265 |
19 Mar 2024 | 12.2700 | 13.2000 | 12.1000 | 13.2000 | 13.2000 | 18,166,668 |
18 Mar 2024 | 11.4400 | 12.0000 | 10.5700 | 12.0000 | 12.0000 | 27,364,403 |
15 Mar 2024 | 9.8700 | 10.9100 | 9.8400 | 10.9100 | 10.9100 | 17,125,320 |
14 Mar 2024 | 9.9200 | 9.9200 | 9.4800 | 9.9200 | 9.9200 | 20,501,051 |
13 Mar 2024 | 8.3100 | 9.0200 | 8.2000 | 9.0200 | 9.0200 | 22,264,075 |
12 Mar 2024 | 7.4800 | 8.2000 | 7.4800 | 8.2000 | 8.2000 | 12,881,495 |
11 Mar 2024 | 7.3500 | 7.4500 | 7.3100 | 7.4500 | 7.4500 | 6,775,200 |
08 Mar 2024 | 7.3800 | 7.8600 | 7.3500 | 7.4800 | 7.4800 | 7,857,333 |
07 Mar 2024 | 7.3300 | 7.6600 | 7.2200 | 7.4700 | 7.4700 | 9,162,067 |
06 Mar 2024 | 7.4600 | 7.4800 | 7.2200 | 7.3300 | 7.3300 | 7,413,037 |
05 Mar 2024 | 7.1600 | 7.7800 | 7.1600 | 7.5200 | 7.5200 | 12,448,983 |
04 Mar 2024 | 7.4800 | 8.1000 | 7.2700 | 7.9000 | 7.9000 | 13,051,599 |
01 Mar 2024 | 7.5900 | 7.6700 | 7.3800 | 7.4600 | 7.4600 | 8,872,620 |
29 Feb 2024 | 7.3800 | 7.7600 | 7.0300 | 7.6900 | 7.6900 | 10,786,430 |
28 Feb 2024 | 8.2600 | 8.6600 | 7.5000 | 7.6000 | 7.6000 | 15,175,573 |
27 Feb 2024 | 7.9500 | 8.5000 | 7.8400 | 8.2000 | 8.2000 | 15,530,089 |
26 Feb 2024 | 7.6000 | 8.8000 | 7.5100 | 8.2200 | 8.2200 | 17,612,494 |
23 Feb 2024 | 7.5600 | 8.0300 | 7.4100 | 8.0300 | 8.0300 | 19,508,550 |
22 Feb 2024 | 6.5600 | 7.3200 | 6.5000 | 7.3200 | 7.3200 | 15,391,068 |
21 Feb 2024 | 6.5100 | 6.9700 | 6.3800 | 6.6500 | 6.6500 | 17,086,478 |
20 Feb 2024 | 6.2000 | 6.7800 | 5.9900 | 6.7100 | 6.7100 | 15,415,970 |
19 Feb 2024 | 5.6900 | 6.4000 | 5.6000 | 6.2500 | 6.2500 | 16,441,137 |
08 Feb 2024 | 5.2600 | 5.9300 | 5.2400 | 5.8500 | 5.8500 | 17,148,337 |
07 Feb 2024 | 5.8700 | 6.1200 | 5.8200 | 5.8200 | 5.8200 | 12,787,234 |
06 Feb 2024 | 5.8000 | 6.9400 | 5.8000 | 6.4700 | 6.4700 | 13,292,174 |
05 Feb 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 528,800 |
02 Feb 2024 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 722,300 |
01 Feb 2024 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 789,500 |
31 Jan 2024 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | 967,400 |
30 Jan 2024 | 10.0600 | 10.1800 | 9.8100 | 9.8100 | 9.8100 | 1,667,000 |
29 Jan 2024 | 10.5100 | 10.5600 | 10.0500 | 10.0600 | 10.0600 | 2,068,330 |
26 Jan 2024 | 10.4000 | 10.7500 | 10.4000 | 10.4600 | 10.4600 | 2,446,965 |
25 Jan 2024 | 10.2800 | 10.5300 | 10.0700 | 10.4600 | 10.4600 | 2,412,100 |
24 Jan 2024 | 10.0000 | 10.2800 | 9.7300 | 10.2800 | 10.2800 | 2,604,000 |
23 Jan 2024 | 9.9200 | 10.0400 | 9.7100 | 9.9900 | 9.9900 | 3,013,800 |
22 Jan 2024 | 10.8400 | 10.8400 | 10.1200 | 10.2200 | 10.2200 | 2,001,700 |
19 Jan 2024 | 11.0400 | 11.1100 | 10.8000 | 10.8400 | 10.8400 | 1,269,700 |
18 Jan 2024 | 11.0900 | 11.4900 | 10.7200 | 11.0000 | 11.0000 | 2,406,520 |
17 Jan 2024 | 11.5400 | 11.7000 | 11.2800 | 11.3000 | 11.3000 | 1,495,800 |
16 Jan 2024 | 11.5300 | 11.6800 | 11.3400 | 11.5300 | 11.5300 | 1,927,200 |
15 Jan 2024 | 11.3500 | 11.7500 | 11.3500 | 11.5300 | 11.5300 | 1,982,360 |
12 Jan 2024 | 11.6400 | 11.8500 | 11.4800 | 11.4900 | 11.4900 | 2,250,021 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |