Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 2.4600 | 2.4900 | 2.3750 | 2.4900 | 2.4900 | 24,737 |
01 July 2024 | 2.5750 | 2.5750 | 2.5050 | 2.5050 | 2.5050 | 1,286 |
28 June 2024 | 2.5300 | 2.5750 | 2.5000 | 2.5450 | 2.5450 | 5,862 |
27 June 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
26 June 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
25 June 2024 | 2.5050 | 2.5500 | 2.4950 | 2.5350 | 2.5350 | 8,147 |
24 June 2024 | 2.5400 | 2.5850 | 2.5400 | 2.5500 | 2.5500 | 12,951 |
21 June 2024 | 2.6000 | 2.6000 | 2.5150 | 2.5850 | 2.5850 | 11,114 |
20 June 2024 | 2.5000 | 2.6500 | 2.5000 | 2.6400 | 2.6400 | 14,652 |
19 June 2024 | 2.4200 | 2.5250 | 2.4200 | 2.5250 | 2.5250 | 49,527 |
18 June 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
17 June 2024 | 2.5450 | 2.5550 | 2.5000 | 2.5000 | 2.5000 | 22,656 |
14 June 2024 | 2.5600 | 2.5850 | 2.5400 | 2.5700 | 2.5700 | 5,691 |
13 June 2024 | 2.5750 | 2.6000 | 2.4300 | 2.6000 | 2.6000 | 80,759 |
12 June 2024 | 2.5700 | 2.5750 | 2.5650 | 2.5650 | 2.5650 | 4,090 |
11 June 2024 | 2.6800 | 2.6800 | 2.5000 | 2.5750 | 2.5750 | 31,328 |
10 June 2024 | 2.6650 | 2.8000 | 2.6600 | 2.7350 | 2.7350 | 13,707 |
07 June 2024 | 2.4150 | 2.6600 | 2.4150 | 2.6600 | 2.6600 | 45,701 |
06 June 2024 | 2.5200 | 2.6150 | 2.4050 | 2.5150 | 2.5150 | 53,571 |
05 June 2024 | 2.3850 | 2.5450 | 2.3000 | 2.5450 | 2.5450 | 128,640 |
04 June 2024 | 2.2000 | 2.3250 | 2.1250 | 2.3250 | 2.3250 | 25,364 |
03 June 2024 | 2.1950 | 2.2950 | 2.1000 | 2.2000 | 2.2000 | 63,559 |
31 May 2024 | 2.1700 | 2.3250 | 2.1700 | 2.3000 | 2.3000 | 146,974 |
30 May 2024 | 2.3350 | 2.3350 | 2.1550 | 2.2000 | 2.2000 | 43,509 |
29 May 2024 | 2.3250 | 2.3950 | 2.3250 | 2.3500 | 2.3500 | 6,618 |
28 May 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1,185 |
27 May 2024 | 2.4850 | 2.5000 | 2.2700 | 2.4400 | 2.4400 | 44,908 |
24 May 2024 | 2.4250 | 2.4750 | 2.2600 | 2.4750 | 2.4750 | 38,027 |
23 May 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4900 | 2.4900 | 13,120 |
22 May 2024 | 2.5450 | 2.6000 | 2.4500 | 2.5050 | 2.5050 | 85,971 |
21 May 2024 | 2.6300 | 2.7000 | 2.4950 | 2.6200 | 2.6200 | 15,955 |
20 May 2024 | 2.5600 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 44,752 |
17 May 2024 | 2.5500 | 2.5950 | 2.4950 | 2.5300 | 2.5300 | 25,061 |
16 May 2024 | 2.7000 | 2.7550 | 2.4450 | 2.6100 | 2.6100 | 62,621 |
15 May 2024 | 2.6050 | 2.7100 | 2.6050 | 2.6950 | 2.6950 | 49,794 |
14 May 2024 | 2.7050 | 2.7050 | 2.4900 | 2.6000 | 2.6000 | 128,162 |
13 May 2024 | 2.9900 | 2.9900 | 2.8000 | 2.8300 | 2.8300 | 8,272 |
10 May 2024 | 3.0400 | 3.0450 | 2.8950 | 2.8950 | 2.8950 | 20,830 |
09 May 2024 | 2.8050 | 3.0000 | 2.7350 | 3.0000 | 3.0000 | 31,391 |
08 May 2024 | 2.9300 | 3.0550 | 2.7400 | 2.7650 | 2.7650 | 93,570 |
07 May 2024 | 2.7050 | 2.8850 | 2.7050 | 2.8550 | 2.8550 | 74,366 |
06 May 2024 | 2.5000 | 2.6950 | 2.5000 | 2.6750 | 2.6750 | 114,938 |
03 May 2024 | 2.4100 | 2.4700 | 2.3250 | 2.4700 | 2.4700 | 31,414 |
02 May 2024 | 2.2450 | 2.4000 | 2.1600 | 2.4000 | 2.4000 | 88,482 |
30 Apr 2024 | 2.3950 | 2.3950 | 2.2500 | 2.2900 | 2.2900 | 33,260 |
29 Apr 2024 | 2.4550 | 2.4550 | 2.3500 | 2.3800 | 2.3800 | 44,907 |
26 Apr 2024 | 1.9980 | 2.2950 | 1.9340 | 2.2950 | 2.2950 | 215,070 |
25 Apr 2024 | 1.9100 | 2.0000 | 1.8240 | 2.0000 | 2.0000 | 185,288 |
24 Apr 2024 | 2.0050 | 2.0250 | 1.8300 | 1.9580 | 1.9580 | 152,984 |
23 Apr 2024 | 2.0000 | 2.0300 | 1.9960 | 2.0250 | 2.0250 | 10,719 |
22 Apr 2024 | 2.0000 | 2.0350 | 1.9700 | 1.9980 | 1.9980 | 102,626 |
19 Apr 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9920 | 1.9920 | 20,336 |
18 Apr 2024 | 1.9940 | 2.0000 | 1.9680 | 1.9800 | 1.9800 | 11,716 |
17 Apr 2024 | 2.0000 | 2.0550 | 1.9600 | 1.9600 | 1.9600 | 82,243 |
16 Apr 2024 | 1.9500 | 2.0300 | 1.9340 | 1.9660 | 1.9660 | 65,841 |
15 Apr 2024 | 1.9980 | 1.9980 | 1.9600 | 1.9620 | 1.9620 | 2,156 |
12 Apr 2024 | 2.1200 | 2.1950 | 1.9020 | 1.9380 | 1.9380 | 60,412 |
11 Apr 2024 | 1.8780 | 2.2900 | 1.8660 | 1.9900 | 1.9900 | 211,445 |
10 Apr 2024 | 1.6000 | 1.8000 | 1.5800 | 1.7560 | 1.7560 | 186,721 |
09 Apr 2024 | 1.6640 | 1.6640 | 1.5840 | 1.6000 | 1.6000 | 24,611 |
08 Apr 2024 | 1.6340 | 1.6780 | 1.6000 | 1.6520 | 1.6520 | 56,619 |
05 Apr 2024 | 1.6260 | 1.6260 | 1.5720 | 1.5900 | 1.5900 | 20,882 |
04 Apr 2024 | 1.6200 | 1.6200 | 1.5400 | 1.5940 | 1.5940 | 37,572 |
03 Apr 2024 | 1.6180 | 1.6180 | 1.5500 | 1.5600 | 1.5600 | 91,001 |
02 Apr 2024 | 1.6080 | 1.6160 | 1.5380 | 1.5600 | 1.5600 | 43,189 |
28 Mar 2024 | 1.6340 | 1.6500 | 1.5860 | 1.6100 | 1.6100 | 28,931 |
27 Mar 2024 | 1.6500 | 1.6500 | 1.5820 | 1.5920 | 1.5920 | 6,884 |
26 Mar 2024 | 1.6180 | 1.6480 | 1.5900 | 1.5900 | 1.5900 | 34,468 |
25 Mar 2024 | 1.6300 | 1.7520 | 1.5900 | 1.5980 | 1.5980 | 27,869 |
22 Mar 2024 | 1.7400 | 1.7400 | 1.5840 | 1.6180 | 1.6180 | 60,513 |
21 Mar 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 28,753 |
20 Mar 2024 | 1.7180 | 1.7180 | 1.6380 | 1.6500 | 1.6500 | 41,518 |
19 Mar 2024 | 1.7020 | 1.7620 | 1.6200 | 1.6500 | 1.6500 | 39,896 |
18 Mar 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7080 | 1.7080 | 76,198 |
15 Mar 2024 | 1.8420 | 1.9340 | 1.7500 | 1.7600 | 1.7600 | 65,092 |
14 Mar 2024 | 1.8680 | 1.8680 | 1.8200 | 1.8400 | 1.8400 | 16,528 |
13 Mar 2024 | 1.8860 | 1.8860 | 1.8140 | 1.8200 | 1.8200 | 21,765 |
12 Mar 2024 | 1.7120 | 1.8920 | 1.7120 | 1.8160 | 1.8160 | 26,042 |
11 Mar 2024 | 1.8300 | 1.8980 | 1.7800 | 1.8000 | 1.8000 | 75,021 |
08 Mar 2024 | 1.8740 | 1.8780 | 1.8300 | 1.8600 | 1.8600 | 34,180 |
07 Mar 2024 | 1.8300 | 1.8780 | 1.8300 | 1.8320 | 1.8320 | 21,883 |
06 Mar 2024 | 1.9200 | 1.9200 | 1.8160 | 1.8300 | 1.8300 | 10,481 |
05 Mar 2024 | 1.9300 | 1.9300 | 1.7800 | 1.8600 | 1.8600 | 65,702 |
04 Mar 2024 | 1.9740 | 1.9740 | 1.8480 | 1.9100 | 1.9100 | 40,293 |
01 Mar 2024 | 1.8980 | 1.9320 | 1.7820 | 1.8540 | 1.8540 | 39,383 |
29 Feb 2024 | 1.8300 | 1.8860 | 1.7700 | 1.8040 | 1.8040 | 89,579 |
28 Feb 2024 | 1.9180 | 1.9480 | 1.7720 | 1.8500 | 1.8500 | 38,627 |
27 Feb 2024 | 1.6200 | 2.0400 | 1.5700 | 1.8800 | 1.8800 | 520,924 |
26 Feb 2024 | 1.7200 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | - |
23 Feb 2024 | 1.7000 | 1.7380 | 1.6720 | 1.6720 | 1.6720 | 9,171 |
22 Feb 2024 | 1.7680 | 1.8000 | 1.7080 | 1.7500 | 1.7500 | 37,845 |
21 Feb 2024 | 1.8700 | 1.8700 | 1.7320 | 1.7520 | 1.7520 | 16,391 |
20 Feb 2024 | 1.8280 | 1.9000 | 1.8280 | 1.8700 | 1.8700 | 10,529 |
19 Feb 2024 | 1.8000 | 1.8440 | 1.7580 | 1.8420 | 1.8420 | 17,328 |
16 Feb 2024 | 1.8980 | 1.8980 | 1.7680 | 1.7680 | 1.7680 | 14,573 |
15 Feb 2024 | 1.9360 | 1.9360 | 1.8620 | 1.8660 | 1.8660 | 1,625 |
14 Feb 2024 | 1.9360 | 1.9360 | 1.8620 | 1.8620 | 1.8620 | 2,033 |
13 Feb 2024 | 1.9720 | 1.9720 | 1.8700 | 1.8700 | 1.8700 | 7,840 |
12 Feb 2024 | 1.9900 | 1.9900 | 1.9020 | 1.9020 | 1.9020 | 26,704 |
09 Feb 2024 | 1.9840 | 1.9840 | 1.9240 | 1.9460 | 1.9460 | 17,916 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |