Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2.4200 | 2.4200 | 2.2800 | 2.3400 | 2.3400 | 16,503 |
27 June 2024 | 2.2800 | 2.4200 | 2.2800 | 2.4200 | 2.4200 | 16,448 |
26 June 2024 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 21,505 |
25 June 2024 | 2.1400 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 13,273 |
24 June 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
21 June 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 4,000 |
20 June 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
19 June 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 4 |
18 June 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
17 June 2024 | 2.1800 | 2.1800 | 2.1200 | 2.1200 | 2.1200 | 2,054 |
14 June 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
13 June 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
12 June 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
11 June 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
10 June 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
07 June 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 2,000 |
06 June 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
05 June 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
04 June 2024 | 2.1600 | 2.3000 | 2.1600 | 2.3000 | 2.3000 | 7,068 |
03 June 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1600 | 2.1600 | 3,459 |
31 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
30 May 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 1 |
29 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
28 May 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2200 | 2.2200 | 520 |
27 May 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
24 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
23 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
22 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
21 May 2024 | 2.2800 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 5,000 |
20 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
17 May 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 5,239 |
16 May 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 300 |
15 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
14 May 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 2,059 |
13 May 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0800 | 2.0800 | 3,564 |
10 May 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
09 May 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
08 May 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
07 May 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 2,850 |
06 May 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 1,161 |
03 May 2024 | 2.2600 | 2.2600 | 2.1800 | 2.1800 | 2.1800 | 3,949 |
02 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
30 Apr 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 5,000 |
29 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
26 Apr 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 1,381 |
25 Apr 2024 | 2.2600 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | 14,384 |
24 Apr 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | 9,209 |
23 Apr 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 5,000 |
22 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
19 Apr 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2400 | 2.2400 | 1,061 |
18 Apr 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2400 | 2.2400 | 1,000 |
17 Apr 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2400 | 2.2400 | 7,448 |
16 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
15 Apr 2024 | 2.2800 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | 12,302 |
12 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1,026 |
11 Apr 2024 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 14,061 |
10 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
09 Apr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
08 Apr 2024 | 2.1400 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 4,683 |
05 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1,500 |
04 Apr 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 1,000 |
03 Apr 2024 | 2.0000 | 2.0600 | 1.9600 | 2.0600 | 2.0600 | 7,750 |
02 Apr 2024 | 2.0000 | 2.0200 | 1.9800 | 2.0200 | 2.0200 | 12,573 |
28 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
27 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
26 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
25 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
22 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
21 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 13 |
20 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
19 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
18 Mar 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | 5,842 |
15 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
14 Mar 2024 | 2.1600 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | 7,000 |
13 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 605 |
12 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
11 Mar 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 200 |
08 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
07 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
06 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
05 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
04 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
01 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
29 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
28 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
27 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
26 Feb 2024 | 1.9800 | 2.0200 | 1.9800 | 2.0200 | 2.0200 | 3,619 |
23 Feb 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 9,500 |
22 Feb 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 110 |
21 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
20 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 7,038 |
19 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
16 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
15 Feb 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 2,075 |
14 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
13 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
12 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
09 Feb 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 213 |
08 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
07 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |