Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 400 |
25 June 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
24 June 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
21 June 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
20 June 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
19 June 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
18 June 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
17 June 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
14 June 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
13 June 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
12 June 2024 | 3.5450 | 3.5450 | 3.5000 | 3.5000 | 3.5000 | 400 |
11 June 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
10 June 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 12 |
07 June 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
06 June 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 1,055 |
05 June 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
04 June 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
03 June 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
31 May 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
30 May 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
29 May 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
28 May 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
27 May 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
24 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
23 May 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
22 May 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
21 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
20 May 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
17 May 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
16 May 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
15 May 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
14 May 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
13 May 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
10 May 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
09 May 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | - |
08 May 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
07 May 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
06 May 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
03 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
02 May 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
30 Apr 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
29 Apr 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
26 Apr 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
25 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
24 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
23 Apr 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
22 Apr 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
19 Apr 2024 | 2.8000 | 2.8000 | 2.7850 | 2.7850 | 2.7850 | 6 |
18 Apr 2024 | 2.9150 | 2.9150 | 2.8500 | 2.8500 | 2.8500 | 4,001 |
17 Apr 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
16 Apr 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
15 Apr 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
12 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
11 Apr 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
10 Apr 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | - |
09 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
08 Apr 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
05 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
04 Apr 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
03 Apr 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
02 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
28 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
27 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
26 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
25 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
22 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
21 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
20 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
19 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
18 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
15 Mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
14 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
13 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
12 Mar 2024 | 1.6600 | 2.3400 | 1.6600 | 2.3400 | 2.3400 | 1 |
11 Mar 2024 | 1.7000 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 3,506 |
08 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
07 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
06 Mar 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 3 |
05 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
04 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
01 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
29 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
28 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
27 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
26 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
23 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
22 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
21 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
20 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
19 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
16 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
15 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
14 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
13 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
12 Feb 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
09 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
08 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
07 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
06 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
05 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |