Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 5.0200 | 5.0900 | 4.8700 | 4.8800 | 4.8800 | 11,400 |
13 June 2024 | 5.0000 | 5.2800 | 5.0000 | 5.0400 | 5.0400 | 7,000 |
12 June 2024 | 5.1500 | 5.2400 | 5.0500 | 5.0600 | 5.0600 | 3,800 |
11 June 2024 | 5.0300 | 5.2300 | 5.0300 | 5.2300 | 5.2300 | 2,400 |
10 June 2024 | 5.0500 | 5.4680 | 5.0500 | 5.0600 | 5.0600 | 2,800 |
07 June 2024 | 5.0400 | 5.2000 | 5.0400 | 5.1100 | 5.1100 | 1,600 |
06 June 2024 | 5.2100 | 5.2600 | 5.0200 | 5.2300 | 5.2300 | 2,000 |
05 June 2024 | 5.4600 | 5.4600 | 5.1400 | 5.3950 | 5.3950 | 3,400 |
04 June 2024 | 5.5500 | 5.8500 | 5.5000 | 5.6250 | 5.6250 | 4,900 |
03 June 2024 | 5.6000 | 5.7500 | 5.2500 | 5.6900 | 5.6900 | 5,600 |
31 May 2024 | 5.7500 | 5.9000 | 5.6800 | 5.6800 | 5.6800 | 6,600 |
30 May 2024 | 5.4700 | 5.9900 | 5.4700 | 5.6700 | 5.6700 | 7,800 |
29 May 2024 | 5.2500 | 6.0200 | 5.2500 | 5.4500 | 5.4500 | 189,600 |
28 May 2024 | 5.2000 | 5.3250 | 5.1200 | 5.2400 | 5.2400 | 4,700 |
24 May 2024 | 5.1500 | 5.2920 | 5.1350 | 5.2000 | 5.2000 | 23,900 |
23 May 2024 | 5.3100 | 5.3500 | 5.0200 | 5.1600 | 5.1600 | 24,400 |
22 May 2024 | 5.4420 | 5.5140 | 5.2640 | 5.3800 | 5.3800 | 3,400 |
21 May 2024 | 5.4500 | 5.5000 | 5.3600 | 5.4000 | 5.4000 | 7,300 |
20 May 2024 | 5.3710 | 5.4900 | 5.2830 | 5.4000 | 5.4000 | 3,500 |
17 May 2024 | 5.5100 | 5.9000 | 5.4500 | 5.4500 | 5.4500 | 55,900 |
16 May 2024 | 5.4050 | 5.8000 | 5.4050 | 5.4300 | 5.4300 | 10,100 |
15 May 2024 | 5.6800 | 5.7700 | 5.2000 | 5.4800 | 5.4800 | 13,600 |
14 May 2024 | 5.0680 | 5.7700 | 5.0680 | 5.5500 | 5.5500 | 25,900 |
13 May 2024 | 5.4000 | 5.4380 | 4.8800 | 5.2000 | 5.2000 | 21,600 |
10 May 2024 | 5.5100 | 5.6630 | 5.5100 | 5.6000 | 5.6000 | 3,600 |
09 May 2024 | 5.6380 | 5.6500 | 5.5100 | 5.6500 | 5.6500 | 3,000 |
08 May 2024 | 5.5000 | 5.6500 | 5.5000 | 5.5970 | 5.5970 | 10,300 |
07 May 2024 | 5.5300 | 5.6550 | 5.5100 | 5.5200 | 5.5200 | 6,700 |
06 May 2024 | 5.7400 | 5.7700 | 5.5100 | 5.6400 | 5.6400 | 6,700 |
03 May 2024 | 5.9900 | 5.9900 | 5.7400 | 5.7400 | 5.7400 | 6,700 |
02 May 2024 | 6.0000 | 6.1000 | 5.8100 | 6.0000 | 6.0000 | 25,800 |
01 May 2024 | 5.6500 | 6.2650 | 5.5200 | 5.9600 | 5.9600 | 20,900 |
30 Apr 2024 | 5.3600 | 6.0170 | 4.8200 | 5.7300 | 5.7300 | 19,700 |
29 Apr 2024 | 5.0100 | 5.5500 | 4.5200 | 5.4950 | 5.4950 | 15,600 |
26 Apr 2024 | 5.5000 | 5.5800 | 5.3300 | 5.4500 | 5.4500 | 8,900 |
25 Apr 2024 | 4.9800 | 5.5250 | 4.8100 | 5.2900 | 5.2900 | 18,100 |
24 Apr 2024 | 4.5400 | 5.8000 | 4.1000 | 5.4900 | 5.4900 | 76,700 |
23 Apr 2024 | 4.5000 | 4.5900 | 4.0700 | 4.5900 | 4.5900 | 19,600 |
22 Apr 2024 | 4.1600 | 4.5800 | 4.1600 | 4.5150 | 4.5150 | 5,500 |
19 Apr 2024 | 4.0100 | 4.0200 | 4.0100 | 4.0200 | 4.0200 | 1,800 |
18 Apr 2024 | 4.1700 | 4.1900 | 4.0100 | 4.0100 | 4.0100 | 2,000 |
17 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 500 |
16 Apr 2024 | 4.3290 | 4.4000 | 4.2500 | 4.3400 | 4.3400 | 5,400 |
15 Apr 2024 | 4.3000 | 4.5450 | 4.2900 | 4.3900 | 4.3900 | 23,600 |
12 Apr 2024 | 4.5900 | 4.5900 | 4.3200 | 4.4400 | 4.4400 | 25,600 |
11 Apr 2024 | 4.3000 | 4.5900 | 4.3000 | 4.4100 | 4.4100 | 18,900 |
10 Apr 2024 | 4.4600 | 4.5700 | 4.4100 | 4.4100 | 4.4100 | 6,700 |
09 Apr 2024 | 4.5700 | 4.5700 | 4.3300 | 4.3300 | 4.3300 | 8,800 |
08 Apr 2024 | 4.5300 | 4.5500 | 4.3000 | 4.3200 | 4.3200 | 11,500 |
05 Apr 2024 | 4.2600 | 4.4800 | 4.2590 | 4.2950 | 4.2950 | 2,400 |
04 Apr 2024 | 4.4400 | 4.5400 | 4.1900 | 4.3500 | 4.3500 | 86,400 |
03 Apr 2024 | 4.0800 | 4.1850 | 3.9950 | 4.1850 | 4.1850 | 31,300 |
02 Apr 2024 | 3.9900 | 4.2470 | 3.8800 | 4.0400 | 4.0400 | 35,400 |
01 Apr 2024 | 4.2000 | 4.2000 | 3.9000 | 3.9300 | 3.9300 | 11,100 |
28 Mar 2024 | 3.9100 | 4.4000 | 3.8900 | 4.1600 | 4.1600 | 6,700 |
27 Mar 2024 | 3.8700 | 4.2000 | 3.8700 | 4.1900 | 4.1900 | 11,500 |
26 Mar 2024 | 4.1000 | 4.1900 | 4.0000 | 4.1900 | 4.1900 | 1,200 |
25 Mar 2024 | 4.0500 | 4.1700 | 4.0100 | 4.1300 | 4.1300 | 3,100 |
22 Mar 2024 | 3.7300 | 4.1900 | 3.7100 | 4.1200 | 4.1200 | 6,200 |
21 Mar 2024 | 3.4600 | 3.9400 | 3.4600 | 3.8300 | 3.8300 | 34,300 |
20 Mar 2024 | 3.4300 | 3.5800 | 3.3100 | 3.4600 | 3.4600 | 7,100 |
19 Mar 2024 | 4.0200 | 4.0600 | 3.3700 | 3.3900 | 3.3900 | 16,900 |
18 Mar 2024 | 3.9000 | 4.0970 | 3.4200 | 3.6000 | 3.6000 | 37,700 |
15 Mar 2024 | 4.3990 | 4.6150 | 3.9400 | 3.9400 | 3.9400 | 134,900 |
14 Mar 2024 | 4.3400 | 4.6510 | 4.3400 | 4.3600 | 4.3600 | 14,300 |
13 Mar 2024 | 4.3900 | 4.5970 | 4.3400 | 4.3400 | 4.3400 | 34,200 |
12 Mar 2024 | 4.5000 | 4.6200 | 4.4300 | 4.5000 | 4.5000 | 31,900 |
11 Mar 2024 | 4.5500 | 4.7900 | 4.4000 | 4.4300 | 4.4300 | 34,100 |
08 Mar 2024 | 4.4860 | 4.7700 | 4.3600 | 4.5000 | 4.5000 | 27,800 |
07 Mar 2024 | 4.3700 | 4.6850 | 4.3700 | 4.4300 | 4.4300 | 37,600 |
06 Mar 2024 | 4.5600 | 4.5900 | 4.4210 | 4.5000 | 4.5000 | 25,100 |
05 Mar 2024 | 4.5900 | 4.6200 | 4.3600 | 4.3900 | 4.3900 | 26,900 |
04 Mar 2024 | 4.6800 | 4.6900 | 4.4240 | 4.5000 | 4.5000 | 31,800 |
01 Mar 2024 | 4.5200 | 4.6100 | 4.4000 | 4.4700 | 4.4700 | 35,100 |
29 Feb 2024 | 4.3600 | 4.6770 | 4.3600 | 4.3800 | 4.3800 | 8,200 |
28 Feb 2024 | 4.4900 | 4.5700 | 4.3100 | 4.3660 | 4.3660 | 3,600 |
27 Feb 2024 | 4.4900 | 4.5300 | 4.3000 | 4.5000 | 4.5000 | 6,300 |
26 Feb 2024 | 4.5450 | 4.5450 | 4.4710 | 4.5180 | 4.5180 | 7,800 |
23 Feb 2024 | 4.5000 | 4.7100 | 4.2700 | 4.4900 | 4.4900 | 14,000 |
22 Feb 2024 | 4.5100 | 4.5100 | 4.2760 | 4.4050 | 4.4050 | 3,400 |
21 Feb 2024 | 4.4800 | 4.5000 | 4.3040 | 4.4800 | 4.4800 | 5,100 |
20 Feb 2024 | 4.6000 | 4.9000 | 4.3500 | 4.3600 | 4.3600 | 26,100 |
16 Feb 2024 | 4.9600 | 5.1010 | 4.4300 | 4.4900 | 4.4900 | 33,200 |
15 Feb 2024 | 4.8000 | 4.9900 | 4.3000 | 4.5100 | 4.5100 | 42,700 |
14 Feb 2024 | 5.5250 | 5.5250 | 4.8300 | 4.8500 | 4.8500 | 24,200 |
13 Feb 2024 | 5.7500 | 5.7500 | 5.1250 | 5.2300 | 5.2300 | 21,600 |
12 Feb 2024 | 5.5500 | 5.8800 | 5.3100 | 5.6980 | 5.6980 | 11,600 |
09 Feb 2024 | 5.0200 | 5.8900 | 5.0200 | 5.8000 | 5.8000 | 3,900 |
08 Feb 2024 | 5.3700 | 5.5710 | 4.9100 | 5.1100 | 5.1100 | 16,900 |
07 Feb 2024 | 5.5850 | 5.9000 | 5.4300 | 5.6770 | 5.6770 | 8,700 |
06 Feb 2024 | 5.0000 | 5.4800 | 5.0000 | 5.3100 | 5.3100 | 6,800 |
05 Feb 2024 | 5.4000 | 5.7500 | 4.8630 | 5.1000 | 5.1000 | 9,400 |
02 Feb 2024 | 6.2500 | 6.5600 | 4.8500 | 5.5800 | 5.5800 | 27,200 |
01 Feb 2024 | 7.1100 | 7.7600 | 6.1700 | 6.2000 | 6.2000 | 28,200 |
31 Jan 2024 | 7.1100 | 7.4800 | 7.1000 | 7.4400 | 7.4400 | 12,500 |
30 Jan 2024 | 7.1800 | 8.3800 | 7.0400 | 7.3000 | 7.3000 | 92,900 |
29 Jan 2024 | 5.9300 | 7.0000 | 5.7400 | 6.9400 | 6.9400 | 62,800 |
26 Jan 2024 | 5.7500 | 5.9500 | 5.4050 | 5.5700 | 5.5700 | 30,000 |
25 Jan 2024 | 5.3900 | 5.3900 | 5.0000 | 5.0900 | 5.0900 | 11,000 |
24 Jan 2024 | 5.8300 | 5.8300 | 5.0800 | 5.4600 | 5.4600 | 17,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |