Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 June 2024 | - | - | - | - | - | - |
12 June 2024 | - | - | - | - | - | - |
11 June 2024 | - | - | - | - | - | - |
07 June 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1,592 |
06 June 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 5,794 |
05 June 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2,426 |
04 June 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 6,747 |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 2,612 |
28 May 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 1,000 |
27 May 2024 | 2.2100 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 468,317 |
24 May 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 145 |
23 May 2024 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | 2.2600 | 226,229 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 45 |
20 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 793 |
17 May 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1,421 |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 1,195 |
14 May 2024 | 2.3300 | 2.3300 | 2.3000 | 2.3100 | 2.3100 | 1,891 |
13 May 2024 | 2.3400 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 3,326 |
10 May 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3200 | 2.3200 | 1,217 |
09 May 2024 | 2.4400 | 2.4400 | 2.3000 | 2.3000 | 2.3000 | 21,137 |
08 May 2024 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 3,843 |
07 May 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4300 | 2.4300 | 931 |
06 May 2024 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | 2.4100 | 9,835 |
03 May 2024 | 2.3900 | 2.4000 | 2.3900 | 2.3900 | 2.3900 | 1,649 |
02 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 80 |
01 May 2024 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 9,504 |
30 Apr 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | 2.4100 | 5,019 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 2.3950 | 135,592 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 60 |
22 Apr 2024 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 7,632 |
19 Apr 2024 | 2.3900 | 2.3900 | 2.3700 | 2.3900 | 2.3900 | 400,146 |
18 Apr 2024 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | 2.4100 | 9,026 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.4400 | 2.4400 | 2.4350 | 2.4350 | 2.4350 | 26,387 |
15 Apr 2024 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | 2.4400 | 21,112 |
12 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 900 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1,038 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 3,726 |
05 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 217 |
04 Apr 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 568 |
03 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 335 |
02 Apr 2024 | 2.4600 | 2.4700 | 2.4500 | 2.4500 | 2.4500 | 2,317 |
28 Mar 2024 | 2.4500 | 2.4600 | 2.4400 | 2.4400 | 2.4400 | 1,395 |
27 Mar 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 10,398 |
26 Mar 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 450 |
25 Mar 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 987 |
22 Mar 2024 | 2.4400 | 2.4400 | 2.4300 | 2.4400 | 2.4400 | 609 |
21 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 4,134 |
20 Mar 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 20,597 |
19 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 3,574 |
18 Mar 2024 | 2.4150 | 2.4200 | 2.4150 | 2.4200 | 2.4200 | 11,665 |
15 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1,226,422 |
14 Mar 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4200 | 2.4200 | 14,535 |
13 Mar 2024 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 2,998 |
12 Mar 2024 | 2.4100 | 2.4150 | 2.4100 | 2.4150 | 2.4150 | 4,630 |
11 Mar 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | 2.4100 | 23,345 |
08 Mar 2024 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | 2.4100 | 22,347 |
07 Mar 2024 | 2.3900 | 2.3900 | 2.3700 | 2.3800 | 2.3800 | 38,607 |
06 Mar 2024 | 2.3950 | 2.4000 | 2.3950 | 2.4000 | 2.4000 | 790 |
05 Mar 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4100 | 2.4100 | 36,108 |
04 Mar 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4200 | 2.4200 | 185,016 |
01 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 300 |
29 Feb 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 250 |
28 Feb 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 5,115 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 11,000 |
21 Feb 2024 | 2.4250 | 2.4250 | 2.4200 | 2.4200 | 2.4200 | 9,470 |
20 Feb 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 47,931 |
19 Feb 2024 | 2.4250 | 2.4300 | 2.4250 | 2.4250 | 2.4250 | 49,952 |
16 Feb 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 59,610 |
15 Feb 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 235,596 |
14 Feb 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 1,250,009 |
13 Feb 2024 | 2.4400 | 2.4500 | 2.4200 | 2.4200 | 2.4200 | 121,878 |
12 Feb 2024 | 1.8800 | 2.1400 | 1.8800 | 2.1400 | 2.1400 | 14,262 |
09 Feb 2024 | 1.8000 | 1.8600 | 1.7950 | 1.8600 | 1.8600 | 5,442 |
08 Feb 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7850 | 1.7850 | 2,425 |
07 Feb 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1,208 |
06 Feb 2024 | 1.8100 | 1.8250 | 1.7850 | 1.8000 | 1.8000 | 1,001,303 |
05 Feb 2024 | 1.8200 | 1.8350 | 1.8000 | 1.8050 | 1.8050 | 4,163 |
02 Feb 2024 | 1.8000 | 1.8150 | 1.7950 | 1.8000 | 1.8000 | 92,420 |
01 Feb 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 22,663 |
31 Jan 2024 | 1.7650 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 1,442 |
30 Jan 2024 | 1.7050 | 1.7750 | 1.7000 | 1.7700 | 1.7700 | 154,394 |
29 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 329 |
23 Jan 2024 | 1.7800 | 1.7950 | 1.7450 | 1.7950 | 1.7950 | 2,132 |
22 Jan 2024 | 1.7600 | 1.8000 | 1.7550 | 1.7950 | 1.7950 | 1,068 |
19 Jan 2024 | 1.8300 | 1.8300 | 1.7650 | 1.7650 | 1.7650 | 958 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |