Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
27 June 2024 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | - |
26 June 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | - |
25 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
24 June 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
21 June 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
20 June 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
19 June 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
18 June 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
17 June 2024 | 1.8900 | 1.8900 | 1.8820 | 1.8820 | 1.8820 | 1,000 |
14 June 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
13 June 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
12 June 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
11 June 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
10 June 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
07 June 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
06 June 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
05 June 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
04 June 2024 | 2.1450 | 2.1500 | 2.1450 | 2.1500 | 2.1500 | 2,000 |
03 June 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
31 May 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
30 May 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
29 May 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
28 May 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
27 May 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
24 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
23 May 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
22 May 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
21 May 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
20 May 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
17 May 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
16 May 2024 | 2.3750 | 2.3750 | 2.2750 | 2.2750 | 2.2750 | 1,250 |
15 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
14 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
13 May 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
10 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
09 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
08 May 2024 | 2.4350 | 2.4350 | 2.3700 | 2.3700 | 2.3700 | 200 |
07 May 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
06 May 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
03 May 2024 | 2.3350 | 2.4100 | 2.3350 | 2.4100 | 2.4100 | 925 |
02 May 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
30 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
29 Apr 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | - |
26 Apr 2024 | 2.4650 | 2.4650 | 2.3250 | 2.3250 | 2.3250 | 1,750 |
25 Apr 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
24 Apr 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
23 Apr 2024 | 2.5550 | 2.6900 | 2.5550 | 2.6900 | 2.6900 | 800 |
22 Apr 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
19 Apr 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | - |
18 Apr 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
17 Apr 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
16 Apr 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
15 Apr 2024 | 2.3400 | 2.5800 | 2.3400 | 2.5800 | 2.5800 | 1,750 |
12 Apr 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
11 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
10 Apr 2024 | 2.3400 | 2.3400 | 2.3300 | 2.3300 | 2.3300 | 200 |
09 Apr 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
08 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
05 Apr 2024 | 2.4000 | 2.4000 | 2.2600 | 2.3500 | 2.3500 | 5,380 |
04 Apr 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
03 Apr 2024 | 2.2600 | 2.3500 | 2.2600 | 2.3500 | 2.3500 | 1,000 |
02 Apr 2024 | 2.4900 | 2.4900 | 2.3800 | 2.3800 | 2.3800 | 2,000 |
28 Mar 2024 | 2.5300 | 2.5300 | 2.5250 | 2.5250 | 2.5250 | 825 |
27 Mar 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
26 Mar 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
25 Mar 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
22 Mar 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
21 Mar 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
20 Mar 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
19 Mar 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
18 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
15 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
14 Mar 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
13 Mar 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
12 Mar 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
11 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
08 Mar 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
07 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
06 Mar 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
05 Mar 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 700 |
04 Mar 2024 | 2.4050 | 2.4050 | 2.4000 | 2.4000 | 2.4000 | 1,500 |
01 Mar 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
29 Feb 2024 | 2.4800 | 2.4800 | 2.3450 | 2.3450 | 2.3450 | 1,000 |
28 Feb 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
27 Feb 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
26 Feb 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
23 Feb 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
22 Feb 2024 | 2.6000 | 2.7300 | 2.6000 | 2.7300 | 2.7300 | 600 |
21 Feb 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
20 Feb 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
19 Feb 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
16 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
15 Feb 2024 | 2.7800 | 2.7800 | 2.7700 | 2.7800 | 2.7800 | 3,600 |
14 Feb 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
13 Feb 2024 | 2.8150 | 2.8300 | 2.8150 | 2.8300 | 2.8300 | 40 |
12 Feb 2024 | 2.5450 | 3.0000 | 2.5450 | 3.0000 | 3.0000 | 1,075 |
09 Feb 2024 | 2.4250 | 2.4250 | 2.4050 | 2.4050 | 2.4050 | 300 |
08 Feb 2024 | 2.4400 | 2.4900 | 2.4400 | 2.4900 | 2.4900 | 500 |
07 Feb 2024 | 2.2750 | 2.4600 | 2.2750 | 2.4600 | 2.4600 | 135 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |