Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 June 2024 | 1.9725 | 1.9975 | 1.9215 | 1.9215 | 1.9215 | 1,928,692 |
12 June 2024 | 1.9265 | 2.0030 | 1.9010 | 1.9875 | 1.9875 | 2,974,258 |
11 June 2024 | 1.9775 | 1.9845 | 1.9130 | 1.9130 | 1.9130 | 2,747,553 |
10 June 2024 | 1.9890 | 2.0090 | 1.9640 | 1.9730 | 1.9730 | 2,870,260 |
07 June 2024 | 2.0800 | 2.0900 | 2.0060 | 2.0110 | 2.0110 | 4,170,465 |
06 June 2024 | 2.2300 | 2.2820 | 2.0540 | 2.0810 | 2.0810 | 4,574,455 |
05 June 2024 | 2.2230 | 2.2450 | 2.1850 | 2.2230 | 2.2230 | 1,790,268 |
04 June 2024 | 2.2100 | 2.2370 | 2.1830 | 2.2070 | 2.2070 | 1,801,612 |
03 June 2024 | 2.1800 | 2.2530 | 2.1000 | 2.2000 | 2.2000 | 6,520,780 |
31 May 2024 | 2.1110 | 2.1960 | 2.0900 | 2.1530 | 2.1530 | 3,764,753 |
30 May 2024 | 2.0440 | 2.1270 | 2.0440 | 2.1270 | 2.1270 | 1,557,005 |
29 May 2024 | 2.1950 | 2.1970 | 2.0190 | 2.0600 | 2.0600 | 6,033,840 |
28 May 2024 | 2.1160 | 2.2000 | 2.1080 | 2.1960 | 2.1960 | 2,415,081 |
27 May 2024 | 2.0710 | 2.1150 | 2.0670 | 2.1070 | 2.1070 | 864,018 |
24 May 2024 | 2.0700 | 2.0910 | 2.0400 | 2.0730 | 2.0730 | 2,269,289 |
23 May 2024 | 2.1900 | 2.2030 | 2.0800 | 2.0800 | 2.0800 | 2,651,219 |
22 May 2024 | 2.1730 | 2.2050 | 2.1440 | 2.1740 | 2.1740 | 1,819,002 |
21 May 2024 | 2.1590 | 2.2030 | 2.1380 | 2.1900 | 2.1900 | 1,882,487 |
20 May 2024 | 2.1860 | 2.2080 | 2.1390 | 2.1780 | 2.1780 | 1,869,771 |
17 May 2024 | 2.2150 | 2.2420 | 2.1800 | 2.1910 | 2.1910 | 2,035,417 |
16 May 2024 | 2.2130 | 2.3020 | 2.2110 | 2.2300 | 2.2300 | 3,714,957 |
15 May 2024 | 2.1500 | 2.2600 | 2.1480 | 2.2100 | 2.2100 | 4,674,087 |
14 May 2024 | 2.0850 | 2.1450 | 2.0790 | 2.1420 | 2.1420 | 2,978,928 |
13 May 2024 | 2.0710 | 2.0810 | 2.0540 | 2.0790 | 2.0790 | 1,095,245 |
10 May 2024 | 2.0600 | 2.0910 | 2.0600 | 2.0720 | 2.0720 | 1,350,921 |
09 May 2024 | 2.0570 | 2.0660 | 2.0200 | 2.0380 | 2.0380 | 1,281,645 |
08 May 2024 | 2.0670 | 2.0820 | 2.0110 | 2.0740 | 2.0740 | 1,616,135 |
07 May 2024 | 2.0610 | 2.0880 | 2.0300 | 2.0790 | 2.0790 | 2,990,338 |
06 May 2024 | 2.0600 | 2.0800 | 1.9985 | 2.0440 | 2.0440 | 3,069,643 |
03 May 2024 | 2.0160 | 2.0650 | 1.9280 | 2.0620 | 2.0620 | 4,990,573 |
02 May 2024 | 1.9715 | 2.0520 | 1.9715 | 2.0370 | 2.0370 | 2,070,828 |
30 Apr 2024 | 2.0510 | 2.1240 | 1.9330 | 1.9525 | 1.9525 | 6,386,611 |
29 Apr 2024 | 1.9695 | 2.0490 | 1.9580 | 2.0460 | 2.0460 | 4,594,969 |
26 Apr 2024 | 1.8605 | 1.9810 | 1.8605 | 1.9585 | 1.9585 | 4,671,833 |
25 Apr 2024 | 1.8795 | 1.9015 | 1.8345 | 1.8500 | 1.8500 | 3,545,307 |
24 Apr 2024 | 1.9700 | 1.9700 | 1.8810 | 1.8995 | 1.8995 | 2,902,126 |
23 Apr 2024 | 1.8620 | 1.9600 | 1.8620 | 1.9600 | 1.9600 | 3,628,135 |
22 Apr 2024 | 1.8200 | 1.8895 | 1.8200 | 1.8605 | 1.8605 | 3,145,909 |
19 Apr 2024 | 1.7895 | 1.8150 | 1.7735 | 1.8150 | 1.8150 | 1,483,547 |
18 Apr 2024 | 1.7795 | 1.8110 | 1.7450 | 1.8110 | 1.8110 | 2,230,252 |
17 Apr 2024 | 1.7150 | 1.7800 | 1.7030 | 1.7655 | 1.7655 | 2,982,091 |
16 Apr 2024 | 1.8000 | 1.8045 | 1.7045 | 1.7055 | 1.7055 | 6,082,444 |
15 Apr 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 3,316,790 |
12 Apr 2024 | 1.8095 | 1.9220 | 1.8090 | 1.8775 | 1.8775 | 5,108,578 |
11 Apr 2024 | 1.8020 | 1.8340 | 1.7500 | 1.7790 | 1.7790 | 5,507,880 |
10 Apr 2024 | 1.7880 | 1.9480 | 1.7470 | 1.8050 | 1.8050 | 8,303,605 |
09 Apr 2024 | 1.8025 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 3,079,450 |
08 Apr 2024 | 1.7815 | 1.8140 | 1.7475 | 1.8130 | 1.8130 | 3,085,516 |
05 Apr 2024 | 1.8800 | 1.8980 | 1.7695 | 1.7750 | 1.7750 | 3,818,072 |
04 Apr 2024 | 1.8755 | 1.9155 | 1.8740 | 1.9100 | 1.9100 | 2,708,745 |
03 Apr 2024 | 1.8740 | 1.9050 | 1.8550 | 1.8935 | 1.8935 | 2,907,459 |
02 Apr 2024 | 1.9500 | 2.0290 | 1.8250 | 1.8640 | 1.8640 | 6,829,850 |
28 Mar 2024 | 1.9865 | 2.0870 | 1.9095 | 1.9550 | 1.9550 | 7,075,735 |
27 Mar 2024 | 1.6500 | 2.0340 | 1.5320 | 1.9805 | 1.9805 | 20,005,156 |
26 Mar 2024 | 1.6725 | 1.7295 | 1.6540 | 1.7130 | 1.7130 | 3,484,426 |
25 Mar 2024 | 1.6790 | 1.7385 | 1.6785 | 1.6820 | 1.6820 | 3,700,518 |
22 Mar 2024 | 1.8160 | 1.8400 | 1.6985 | 1.7030 | 1.7030 | 10,391,069 |
21 Mar 2024 | 1.9450 | 1.9995 | 1.9055 | 1.9125 | 1.9125 | 4,179,202 |
20 Mar 2024 | 1.8410 | 1.9135 | 1.8185 | 1.9135 | 1.9135 | 2,720,137 |
19 Mar 2024 | 1.8350 | 1.8755 | 1.7785 | 1.8690 | 1.8690 | 2,641,296 |
18 Mar 2024 | 1.7750 | 1.8545 | 1.7750 | 1.8195 | 1.8195 | 2,231,219 |
15 Mar 2024 | 1.8745 | 1.8745 | 1.7375 | 1.7670 | 1.7670 | 6,874,112 |
14 Mar 2024 | 1.9010 | 1.9630 | 1.8935 | 1.9010 | 1.9010 | 3,925,200 |
13 Mar 2024 | 1.8915 | 1.9230 | 1.8715 | 1.9070 | 1.9070 | 2,398,596 |
12 Mar 2024 | 1.9185 | 1.9600 | 1.8730 | 1.8755 | 1.8755 | 3,291,384 |
11 Mar 2024 | 1.8905 | 1.9620 | 1.8795 | 1.9125 | 1.9125 | 3,648,353 |
08 Mar 2024 | 1.8300 | 1.9550 | 1.8300 | 1.9075 | 1.9075 | 4,733,239 |
07 Mar 2024 | 1.7165 | 1.8385 | 1.6920 | 1.8295 | 1.8295 | 4,417,970 |
06 Mar 2024 | 1.6785 | 1.7955 | 1.6700 | 1.7250 | 1.7250 | 4,752,632 |
05 Mar 2024 | 1.6250 | 1.6750 | 1.6110 | 1.6700 | 1.6700 | 2,684,900 |
04 Mar 2024 | 1.6750 | 1.6865 | 1.6285 | 1.6330 | 1.6330 | 1,779,365 |
01 Mar 2024 | 1.6435 | 1.6965 | 1.6435 | 1.6590 | 1.6590 | 3,486,265 |
29 Feb 2024 | 1.6830 | 1.6995 | 1.6225 | 1.6290 | 1.6290 | 10,160,113 |
28 Feb 2024 | 1.7195 | 1.7280 | 1.6330 | 1.6705 | 1.6705 | 4,639,024 |
27 Feb 2024 | 1.7140 | 1.7495 | 1.6855 | 1.7220 | 1.7220 | 3,935,406 |
26 Feb 2024 | 1.7600 | 1.7665 | 1.7165 | 1.7260 | 1.7260 | 2,764,705 |
23 Feb 2024 | 1.7700 | 1.7980 | 1.7360 | 1.7605 | 1.7605 | 2,297,911 |
22 Feb 2024 | 1.7480 | 1.7810 | 1.7140 | 1.7705 | 1.7705 | 3,606,512 |
21 Feb 2024 | 1.7600 | 1.7770 | 1.7360 | 1.7420 | 1.7420 | 2,183,165 |
20 Feb 2024 | 1.7500 | 1.7995 | 1.7030 | 1.7735 | 1.7735 | 3,071,459 |
19 Feb 2024 | 1.7565 | 1.8320 | 1.7500 | 1.7600 | 1.7600 | 1,651,363 |
16 Feb 2024 | 1.8080 | 1.8100 | 1.7320 | 1.7640 | 1.7640 | 5,862,660 |
15 Feb 2024 | 1.7755 | 1.8370 | 1.7640 | 1.8000 | 1.8000 | 3,987,362 |
14 Feb 2024 | 1.7495 | 1.7735 | 1.7305 | 1.7605 | 1.7605 | 1,834,357 |
13 Feb 2024 | 1.8120 | 1.8450 | 1.7455 | 1.7605 | 1.7605 | 4,169,381 |
12 Feb 2024 | 1.7590 | 1.8475 | 1.7550 | 1.8100 | 1.8100 | 3,115,760 |
09 Feb 2024 | 1.7050 | 1.7895 | 1.7050 | 1.7515 | 1.7515 | 4,265,316 |
08 Feb 2024 | 1.8000 | 1.8080 | 1.7065 | 1.7065 | 1.7065 | 8,214,959 |
07 Feb 2024 | 1.9700 | 1.9725 | 1.7880 | 1.7885 | 1.7885 | 10,085,958 |
06 Feb 2024 | 2.0220 | 2.0260 | 1.9710 | 1.9770 | 1.9770 | 2,995,057 |
05 Feb 2024 | 1.9700 | 2.0470 | 1.9585 | 2.0070 | 2.0070 | 3,225,862 |
02 Feb 2024 | 2.0590 | 2.0900 | 1.9445 | 1.9770 | 1.9770 | 5,082,334 |
01 Feb 2024 | 2.0500 | 2.0950 | 1.9600 | 2.0360 | 2.0360 | 4,804,291 |
31 Jan 2024 | 2.0890 | 2.1390 | 2.0620 | 2.0870 | 2.0870 | 3,935,391 |
30 Jan 2024 | 2.0770 | 2.1100 | 2.0640 | 2.0720 | 2.0720 | 3,070,586 |
29 Jan 2024 | 2.0690 | 2.0780 | 2.0090 | 2.0590 | 2.0590 | 3,018,936 |
26 Jan 2024 | 2.0790 | 2.0800 | 2.0200 | 2.0760 | 2.0760 | 1,928,100 |
25 Jan 2024 | 2.0100 | 2.0900 | 1.9900 | 2.0750 | 2.0750 | 3,815,336 |
24 Jan 2024 | 2.0260 | 2.0740 | 1.9925 | 2.0240 | 2.0240 | 3,621,756 |
23 Jan 2024 | 2.1480 | 2.1550 | 1.9900 | 1.9900 | 1.9900 | 6,621,534 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |