Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 2.1000 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 5,016 |
20 June 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
19 June 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 500 |
18 June 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
17 June 2024 | 2.1300 | 2.1400 | 2.1100 | 2.1200 | 2.1200 | 18,317 |
14 June 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 27,104 |
13 June 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | 2.1500 | 45,812 |
12 June 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 88,300 |
11 June 2024 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | 2.1300 | 97,541 |
10 June 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1100 | 2.1100 | 17,494 |
07 June 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1100 | 2.1100 | 9,434 |
06 June 2024 | 2.1000 | 2.1100 | 2.1000 | 2.1100 | 2.1100 | 16,764 |
05 June 2024 | 2.0800 | 2.1300 | 2.0800 | 2.1200 | 2.1200 | 42,117 |
04 June 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 20,728 |
03 June 2024 | 2.0800 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 23,351 |
31 May 2024 | 2.0500 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | 21,765 |
30 May 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 3,718 |
29 May 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0500 | 1,000 |
28 May 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 5,360 |
27 May 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0400 | 2.0400 | 20,582 |
24 May 2024 | 2.0100 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 4,042 |
23 May 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 11,380 |
22 May 2024 | 2.0500 | 2.0900 | 2.0300 | 2.0600 | 2.0600 | 2,300 |
21 May 2024 | 2.0500 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 13,231 |
20 May 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 4,010 |
17 May 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 6,760 |
16 May 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 6,060 |
15 May 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 7,464 |
14 May 2024 | 2.0500 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 8,816 |
13 May 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 5,792 |
10 May 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 2,500 |
09 May 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 4,750 |
08 May 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0600 | 2.0600 | 2,300 |
07 May 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0700 | 2.0700 | 6,879 |
06 May 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 18,540 |
03 May 2024 | 2.0800 | 2.0800 | 2.0300 | 2.0600 | 2.0600 | 16,404 |
02 May 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 6,841 |
30 Apr 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 25,800 |
29 Apr 2024 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 16,807 |
26 Apr 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 7,143 |
25 Apr 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 23,435 |
24 Apr 2024 | 2.0800 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 9,384 |
23 Apr 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 113 |
22 Apr 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 316 |
19 Apr 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | 3,200 |
18 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
17 Apr 2024 | 2.0800 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 25,802 |
16 Apr 2024 | 2.0900 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 11,000 |
15 Apr 2024 | 2.1000 | 2.1300 | 2.0700 | 2.1100 | 2.1100 | 18,503 |
12 Apr 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 18,390 |
11 Apr 2024 | 2.0800 | 2.1200 | 2.0800 | 2.0900 | 2.0900 | 22,967 |
10 Apr 2024 | 2.1200 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 19,960 |
09 Apr 2024 | 2.0900 | 2.1200 | 2.0900 | 2.1100 | 2.1100 | 1,780 |
08 Apr 2024 | 2.0900 | 2.0900 | 2.0800 | 2.0900 | 2.0900 | 700 |
05 Apr 2024 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | 2.0900 | 1 |
04 Apr 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 30 |
03 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
02 Apr 2024 | 2.1200 | 2.1200 | 2.0800 | 2.1000 | 2.1000 | 3,673 |
28 Mar 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 8,759 |
27 Mar 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 6,075 |
26 Mar 2024 | 2.0900 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 18,850 |
25 Mar 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 12,441 |
22 Mar 2024 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 1,000 |
21 Mar 2024 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | 2.1100 | 3,327 |
20 Mar 2024 | 2.1100 | 2.1400 | 2.0900 | 2.1300 | 2.1300 | 25,688 |
19 Mar 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | 2.1300 | 3,500 |
18 Mar 2024 | 2.1100 | 2.1400 | 2.1100 | 2.1200 | 2.1200 | 26,868 |
15 Mar 2024 | 2.1000 | 2.1400 | 2.0900 | 2.1300 | 2.1300 | 33,829 |
14 Mar 2024 | 2.1000 | 2.1900 | 2.0900 | 2.1300 | 2.1300 | 129,639 |
13 Mar 2024 | 2.0800 | 2.1300 | 2.0500 | 2.0700 | 2.0700 | 16,522 |
12 Mar 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 7,964 |
11 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 874 |
08 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 19,271 |
07 Mar 2024 | 2.0500 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 3,238 |
06 Mar 2024 | 2.0500 | 2.0600 | 2.0000 | 2.0500 | 2.0500 | 35,878 |
05 Mar 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 14,713 |
04 Mar 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0700 | 17,649 |
01 Mar 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0700 | 64,229 |
29 Feb 2024 | 2.0500 | 2.0800 | 2.0500 | 2.0600 | 2.0600 | 35,053 |
28 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
27 Feb 2024 | 2.0600 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 36,800 |
26 Feb 2024 | 1.9650 | 2.1100 | 1.9650 | 2.0700 | 2.0700 | 126,037 |
23 Feb 2024 | 2.0300 | 2.0300 | 1.9700 | 1.9850 | 1.9850 | 14,741 |
22 Feb 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 35,600 |
21 Feb 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 9,000 |
20 Feb 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 26,887 |
19 Feb 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 5,000 |
16 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
15 Feb 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 12,401 |
14 Feb 2024 | 1.9950 | 2.0000 | 1.9750 | 1.9800 | 1.9800 | 40,626 |
13 Feb 2024 | 2.0000 | 2.0300 | 1.9900 | 2.0300 | 2.0300 | 38,848 |
12 Feb 2024 | 2.0200 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 39,000 |
09 Feb 2024 | 2.0300 | 2.0600 | 2.0300 | 2.0600 | 2.0600 | 963 |
08 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
07 Feb 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 1,037 |
06 Feb 2024 | 2.0300 | 2.0600 | 2.0300 | 2.0600 | 2.0600 | 7,828 |
05 Feb 2024 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | 2.0700 | 2,000 |
02 Feb 2024 | 2.0800 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 19,815 |
01 Feb 2024 | 2.1400 | 2.1400 | 2.0500 | 2.0900 | 2.0900 | 13,344 |
31 Jan 2024 | 2.0900 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 9,032 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |