Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 2.3800 | 2.3800 | 2.3300 | 2.3400 | 2.3400 | 1,373 |
03 June 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3300 | 2.3300 | 6,537 |
31 May 2024 | 2.3900 | 2.3900 | 2.2800 | 2.3000 | 2.3000 | 16,049 |
30 May 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3800 | 2.3800 | 2,629 |
29 May 2024 | 2.4100 | 2.4100 | 2.3400 | 2.3400 | 2.3400 | 5,561 |
28 May 2024 | 2.4500 | 2.4500 | 2.3800 | 2.4000 | 2.4000 | 5,901 |
27 May 2024 | 2.2300 | 2.4500 | 2.2200 | 2.4500 | 2.4500 | 17,048 |
24 May 2024 | 2.2900 | 2.2900 | 2.2200 | 2.2300 | 2.2300 | 3,508 |
23 May 2024 | 2.1100 | 2.4000 | 2.1100 | 2.3200 | 2.3200 | 45,453 |
22 May 2024 | 2.1000 | 2.1500 | 2.0800 | 2.1200 | 2.1200 | 4,432 |
21 May 2024 | 2.1700 | 2.1700 | 2.1000 | 2.1100 | 2.1100 | 6,860 |
20 May 2024 | 2.2200 | 2.2200 | 2.1700 | 2.1700 | 2.1700 | 2,036 |
17 May 2024 | 2.2100 | 2.2400 | 2.1800 | 2.1800 | 2.1800 | 5,656 |
16 May 2024 | 2.2500 | 2.3100 | 2.2300 | 2.2300 | 2.2300 | 15,753 |
15 May 2024 | 2.3500 | 2.3800 | 2.2600 | 2.3400 | 2.3400 | 14,135 |
14 May 2024 | 2.4000 | 2.4000 | 2.2900 | 2.3500 | 2.3500 | 10,390 |
13 May 2024 | 2.4000 | 2.4000 | 2.2800 | 2.3500 | 2.3500 | 18,314 |
10 May 2024 | 2.4500 | 2.4500 | 2.3000 | 2.3900 | 2.3900 | 22,491 |
09 May 2024 | 2.2000 | 2.6600 | 2.2000 | 2.3900 | 2.3900 | 77,570 |
08 May 2024 | 1.8900 | 2.2000 | 1.8400 | 2.1800 | 2.1800 | 41,257 |
07 May 2024 | 1.6800 | 1.9700 | 1.6800 | 1.9000 | 1.9000 | 41,188 |
06 May 2024 | 1.6200 | 1.6800 | 1.5800 | 1.6800 | 1.6800 | 21,267 |
03 May 2024 | 1.5750 | 1.5950 | 1.5200 | 1.5400 | 1.5400 | 7,457 |
02 May 2024 | 1.8000 | 1.8000 | 1.5450 | 1.5700 | 1.5700 | 50,582 |
30 Apr 2024 | 1.5000 | 1.8700 | 1.4900 | 1.7400 | 1.7400 | 142,982 |
29 Apr 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 18,825 |
26 Apr 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 9,682 |
25 Apr 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 10,037 |
24 Apr 2024 | 1.4200 | 1.4400 | 1.3850 | 1.4000 | 1.4000 | 33,862 |
23 Apr 2024 | 1.4200 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 20,120 |
22 Apr 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 9,560 |
19 Apr 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 1,025 |
18 Apr 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 2,667 |
17 Apr 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4250 | 1.4250 | 7,850 |
16 Apr 2024 | 1.4800 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 7,068 |
15 Apr 2024 | 1.6400 | 1.6400 | 1.4600 | 1.4600 | 1.4600 | 27,494 |
12 Apr 2024 | 1.7400 | 1.7750 | 1.5700 | 1.6500 | 1.6500 | 26,920 |
11 Apr 2024 | 1.7800 | 1.7950 | 1.7200 | 1.7750 | 1.7750 | 5,886 |
10 Apr 2024 | 1.8050 | 1.8150 | 1.7850 | 1.7850 | 1.7850 | 14,036 |
09 Apr 2024 | 1.8050 | 1.8150 | 1.8050 | 1.8100 | 1.8100 | 14,289 |
08 Apr 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8050 | 1.8050 | 6,443 |
05 Apr 2024 | 1.8300 | 1.8650 | 1.7900 | 1.8500 | 1.8500 | 8,766 |
04 Apr 2024 | 1.8800 | 1.8800 | 1.8100 | 1.8300 | 1.8300 | 7,225 |
03 Apr 2024 | 1.8550 | 1.9200 | 1.8450 | 1.8950 | 1.8950 | 8,950 |
02 Apr 2024 | 1.9400 | 1.9400 | 1.8400 | 1.8600 | 1.8600 | 6,982 |
28 Mar 2024 | 1.9200 | 1.9550 | 1.9200 | 1.9200 | 1.9200 | 2,658 |
27 Mar 2024 | 1.9400 | 1.9750 | 1.9100 | 1.9100 | 1.9100 | 5,691 |
26 Mar 2024 | 1.9750 | 1.9800 | 1.9600 | 1.9600 | 1.9600 | 3,903 |
25 Mar 2024 | 1.9600 | 1.9950 | 1.9600 | 1.9800 | 1.9800 | 9,130 |
22 Mar 2024 | 2.0000 | 2.0200 | 1.9600 | 1.9700 | 1.9700 | 2,661 |
21 Mar 2024 | 2.0300 | 2.0900 | 1.9800 | 2.0300 | 2.0300 | 9,715 |
20 Mar 2024 | 2.0800 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 9,953 |
19 Mar 2024 | 2.1500 | 2.1500 | 2.0800 | 2.1500 | 2.1500 | 1,903 |
18 Mar 2024 | 2.1600 | 2.1600 | 2.0800 | 2.1500 | 2.1500 | 6,698 |
15 Mar 2024 | 2.1800 | 2.1800 | 2.0900 | 2.1600 | 2.1600 | 15,918 |
14 Mar 2024 | 2.1700 | 2.1700 | 2.1100 | 2.1600 | 2.1600 | 3,947 |
13 Mar 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1900 | 2.1900 | 6,086 |
12 Mar 2024 | 2.1600 | 2.1800 | 2.1100 | 2.1800 | 2.1800 | 5,146 |
11 Mar 2024 | 2.2000 | 2.2100 | 2.1500 | 2.1500 | 2.1500 | 1,566 |
08 Mar 2024 | 2.2400 | 2.2500 | 2.1900 | 2.1900 | 2.1900 | 1,528 |
07 Mar 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 3,848 |
06 Mar 2024 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | 2.2100 | 1,110 |
05 Mar 2024 | 2.2800 | 2.2800 | 2.1600 | 2.2100 | 2.2100 | 8,505 |
04 Mar 2024 | 2.2200 | 2.2700 | 2.1800 | 2.2600 | 2.2600 | 6,542 |
01 Mar 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2500 | 2.2500 | 2,192 |
29 Feb 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 2,184 |
28 Feb 2024 | 2.3400 | 2.3400 | 2.2200 | 2.2900 | 2.2900 | 15,883 |
27 Feb 2024 | 2.3400 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 2,214 |
26 Feb 2024 | 2.3700 | 2.3700 | 2.2900 | 2.2900 | 2.2900 | 10,820 |
23 Feb 2024 | 2.3700 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 857 |
22 Feb 2024 | 2.3200 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 3,888 |
21 Feb 2024 | 2.3400 | 2.3900 | 2.3300 | 2.3800 | 2.3800 | 3,068 |
20 Feb 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 6,645 |
19 Feb 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 8,006 |
16 Feb 2024 | 2.3500 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 4,469 |
15 Feb 2024 | 2.3600 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 16,200 |
14 Feb 2024 | 2.3700 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 2,849 |
13 Feb 2024 | 2.4400 | 2.4400 | 2.3800 | 2.4000 | 2.4000 | 4,357 |
12 Feb 2024 | 2.4000 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | 14,474 |
09 Feb 2024 | 2.4400 | 2.4400 | 2.3200 | 2.3200 | 2.3200 | 14,710 |
08 Feb 2024 | 2.4700 | 2.4700 | 2.3600 | 2.4400 | 2.4400 | 10,012 |
07 Feb 2024 | 2.5500 | 2.5500 | 2.4100 | 2.4100 | 2.4100 | 7,453 |
06 Feb 2024 | 2.5200 | 2.7400 | 2.4600 | 2.5900 | 2.5900 | 22,581 |
05 Feb 2024 | 2.8900 | 2.9000 | 2.4200 | 2.4500 | 2.4500 | 29,182 |
02 Feb 2024 | 2.9900 | 2.9900 | 2.8900 | 2.9000 | 2.9000 | 9,119 |
01 Feb 2024 | 3.0700 | 3.0800 | 2.9800 | 2.9900 | 2.9900 | 6,626 |
31 Jan 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0800 | 3.0800 | 4,512 |
30 Jan 2024 | 3.1000 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 1,209 |
29 Jan 2024 | 3.1200 | 3.1800 | 3.0400 | 3.0400 | 3.0400 | 6,026 |
26 Jan 2024 | 3.0800 | 3.1600 | 3.0400 | 3.1200 | 3.1200 | 4,570 |
25 Jan 2024 | 3.1800 | 3.2700 | 3.0300 | 3.0400 | 3.0400 | 7,266 |
24 Jan 2024 | 3.2000 | 3.2800 | 3.1600 | 3.2000 | 3.2000 | 2,856 |
23 Jan 2024 | 3.3000 | 3.3600 | 3.1600 | 3.1600 | 3.1600 | 6,510 |
22 Jan 2024 | 3.3400 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 5,069 |
19 Jan 2024 | 3.2800 | 3.4300 | 3.1800 | 3.1800 | 3.1800 | 18,034 |
18 Jan 2024 | 3.6800 | 3.6800 | 3.2000 | 3.2800 | 3.2800 | 21,482 |
17 Jan 2024 | 3.6400 | 3.6900 | 3.6100 | 3.6800 | 3.6800 | 4,163 |
16 Jan 2024 | 3.5500 | 3.7000 | 3.4300 | 3.6800 | 3.6800 | 22,635 |
15 Jan 2024 | 3.4700 | 3.5700 | 3.4700 | 3.5000 | 3.5000 | 18,723 |
12 Jan 2024 | 3.3200 | 3.6600 | 3.3200 | 3.4000 | 3.4000 | 36,187 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |