Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 4.6700 | 4.8900 | 3.3500 | 3.3900 | 3.3900 | 218,000 |
31 May 2024 | 4.8400 | 4.8910 | 4.6900 | 4.7200 | 4.7200 | 77,800 |
30 May 2024 | 5.1300 | 5.3200 | 4.8200 | 4.8800 | 4.8800 | 94,200 |
29 May 2024 | 5.1400 | 5.7200 | 5.1000 | 5.2100 | 5.2100 | 149,700 |
28 May 2024 | 5.3000 | 5.4300 | 5.0900 | 5.1900 | 5.1900 | 264,300 |
24 May 2024 | 5.1000 | 5.3210 | 5.0700 | 5.0900 | 5.0900 | 89,000 |
23 May 2024 | 5.1900 | 5.3600 | 5.1800 | 5.1900 | 5.1900 | 78,600 |
22 May 2024 | 5.2200 | 5.3600 | 5.2000 | 5.2200 | 5.2200 | 44,500 |
21 May 2024 | 5.1300 | 5.2300 | 5.0500 | 5.2000 | 5.2000 | 85,300 |
20 May 2024 | 5.1800 | 5.2400 | 5.1000 | 5.1300 | 5.1300 | 58,100 |
17 May 2024 | 4.8700 | 5.3900 | 4.8000 | 5.0200 | 5.0200 | 79,100 |
16 May 2024 | 4.8200 | 4.9300 | 4.7900 | 4.8000 | 4.8000 | 44,600 |
15 May 2024 | 4.7400 | 4.9000 | 4.7400 | 4.8000 | 4.8000 | 38,900 |
14 May 2024 | 5.0300 | 5.0900 | 4.5300 | 4.5300 | 4.5300 | 77,200 |
13 May 2024 | 5.2200 | 5.2200 | 5.0100 | 5.0400 | 5.0400 | 35,100 |
10 May 2024 | 5.2100 | 5.2200 | 5.1400 | 5.1400 | 5.1400 | 61,400 |
09 May 2024 | 5.0400 | 5.2250 | 5.0300 | 5.1900 | 5.1900 | 52,600 |
08 May 2024 | 5.0100 | 5.0300 | 4.9400 | 5.0200 | 5.0200 | 32,000 |
07 May 2024 | 4.9800 | 5.0500 | 4.9200 | 4.9400 | 4.9400 | 31,900 |
06 May 2024 | 5.1200 | 5.2150 | 4.9400 | 4.9800 | 4.9800 | 20,800 |
03 May 2024 | 5.0200 | 5.0600 | 4.8950 | 5.0500 | 5.0500 | 33,000 |
02 May 2024 | 5.0100 | 5.0600 | 4.8800 | 5.0000 | 5.0000 | 36,600 |
01 May 2024 | 4.9300 | 5.0000 | 4.8400 | 4.8540 | 4.8540 | 35,700 |
30 Apr 2024 | 5.1200 | 5.1700 | 4.9200 | 4.9500 | 4.9500 | 16,100 |
29 Apr 2024 | 5.3700 | 5.4000 | 5.0700 | 5.0800 | 5.0800 | 31,200 |
26 Apr 2024 | 5.0600 | 5.5400 | 5.0600 | 5.3800 | 5.3800 | 59,000 |
25 Apr 2024 | 4.9000 | 5.0700 | 4.9000 | 5.0200 | 5.0200 | 35,300 |
24 Apr 2024 | 5.8800 | 5.8800 | 4.8200 | 4.9100 | 4.9100 | 114,100 |
23 Apr 2024 | 5.7600 | 5.9000 | 5.7000 | 5.8600 | 5.8600 | 73,600 |
22 Apr 2024 | 4.8400 | 5.9670 | 4.8400 | 5.9500 | 5.9500 | 179,300 |
19 Apr 2024 | 4.9000 | 4.9000 | 4.6200 | 4.6400 | 4.6400 | 61,600 |
18 Apr 2024 | 4.9700 | 5.0690 | 4.9100 | 4.9200 | 4.9200 | 32,800 |
17 Apr 2024 | 4.9400 | 5.3500 | 4.9400 | 4.9500 | 4.9500 | 98,000 |
16 Apr 2024 | 5.1000 | 5.1200 | 4.8600 | 4.9500 | 4.9500 | 83,400 |
15 Apr 2024 | 5.1100 | 5.2500 | 5.0700 | 5.0700 | 5.0700 | 64,100 |
12 Apr 2024 | 5.1100 | 5.1200 | 5.0500 | 5.1200 | 5.1200 | 57,900 |
11 Apr 2024 | 5.1900 | 5.2500 | 5.1100 | 5.1200 | 5.1200 | 45,000 |
10 Apr 2024 | 5.5500 | 5.5900 | 5.2800 | 5.2800 | 5.2800 | 41,500 |
09 Apr 2024 | 5.6900 | 5.7500 | 5.5600 | 5.5900 | 5.5900 | 40,600 |
08 Apr 2024 | 5.7800 | 5.8200 | 5.6700 | 5.6700 | 5.6700 | 22,900 |
05 Apr 2024 | 5.8900 | 5.9000 | 5.8000 | 5.8000 | 5.8000 | 29,500 |
04 Apr 2024 | 5.8400 | 5.9900 | 5.8400 | 5.8700 | 5.8700 | 58,100 |
03 Apr 2024 | 5.7500 | 6.0400 | 5.7500 | 5.8200 | 5.8200 | 53,000 |
02 Apr 2024 | 6.0500 | 6.0800 | 5.7000 | 5.8300 | 5.8300 | 56,900 |
01 Apr 2024 | 6.4300 | 6.4900 | 6.1100 | 6.1200 | 6.1200 | 81,300 |
28 Mar 2024 | 6.5200 | 6.5500 | 6.4500 | 6.5500 | 6.5500 | 52,600 |
27 Mar 2024 | 6.6000 | 6.6700 | 6.5200 | 6.5400 | 6.5400 | 89,400 |
26 Mar 2024 | 6.7000 | 6.7500 | 6.6000 | 6.6500 | 6.6500 | 88,900 |
25 Mar 2024 | 6.6700 | 6.6780 | 6.2790 | 6.5050 | 6.5050 | 156,400 |
22 Mar 2024 | 6.0800 | 6.3800 | 6.0100 | 6.3400 | 6.3400 | 120,700 |
21 Mar 2024 | 5.2200 | 5.6500 | 5.0000 | 5.6500 | 5.6500 | 108,900 |
20 Mar 2024 | 5.3000 | 5.3500 | 5.0800 | 5.1900 | 5.1900 | 50,800 |
19 Mar 2024 | 5.3000 | 5.3900 | 5.1600 | 5.2100 | 5.2100 | 66,600 |
18 Mar 2024 | 5.3200 | 5.4400 | 5.2700 | 5.3300 | 5.3300 | 51,800 |
15 Mar 2024 | 5.5100 | 5.7200 | 5.2500 | 5.2500 | 5.2500 | 66,300 |
14 Mar 2024 | 5.8000 | 5.8060 | 5.5000 | 5.5700 | 5.5700 | 42,300 |
13 Mar 2024 | 5.9400 | 5.9600 | 5.7700 | 5.8000 | 5.8000 | 34,300 |
12 Mar 2024 | 5.9800 | 6.0300 | 5.8800 | 5.9200 | 5.9200 | 29,600 |
11 Mar 2024 | 6.0200 | 6.2300 | 5.7900 | 5.8700 | 5.8700 | 66,500 |
08 Mar 2024 | 6.2900 | 6.7500 | 5.8000 | 5.9100 | 5.9100 | 139,800 |
07 Mar 2024 | 6.0100 | 6.3700 | 6.0000 | 6.3300 | 6.3300 | 42,000 |
06 Mar 2024 | 6.1300 | 6.1400 | 5.8700 | 5.9300 | 5.9300 | 81,100 |
05 Mar 2024 | 6.0900 | 6.3400 | 6.0700 | 6.1400 | 6.1400 | 64,900 |
04 Mar 2024 | 6.4700 | 6.4700 | 5.4100 | 6.0000 | 6.0000 | 153,100 |
01 Mar 2024 | 6.0900 | 6.4000 | 6.0700 | 6.3500 | 6.3500 | 43,900 |
29 Feb 2024 | 5.8000 | 6.1200 | 5.8000 | 6.1000 | 6.1000 | 106,400 |
28 Feb 2024 | 6.0000 | 6.0600 | 5.6700 | 5.8100 | 5.8100 | 156,100 |
27 Feb 2024 | 6.1100 | 6.1200 | 5.6000 | 5.6700 | 5.6700 | 175,600 |
26 Feb 2024 | 5.9700 | 6.2710 | 5.9200 | 6.0300 | 6.0300 | 168,300 |
23 Feb 2024 | 6.6500 | 6.6600 | 6.3200 | 6.4000 | 6.4000 | 88,000 |
22 Feb 2024 | 6.9200 | 6.9500 | 6.6500 | 6.7000 | 6.7000 | 109,200 |
21 Feb 2024 | 7.1500 | 7.4000 | 6.7100 | 6.7300 | 6.7300 | 183,100 |
20 Feb 2024 | 7.4900 | 7.5100 | 7.2100 | 7.3000 | 7.3000 | 133,700 |
16 Feb 2024 | 7.7100 | 7.7160 | 7.1950 | 7.5200 | 7.5200 | 224,700 |
15 Feb 2024 | 7.9000 | 7.9000 | 7.7000 | 7.7600 | 7.7600 | 153,200 |
14 Feb 2024 | 7.5200 | 7.8700 | 7.5200 | 7.8700 | 7.8700 | 151,100 |
13 Feb 2024 | 7.2500 | 7.6400 | 7.2500 | 7.5800 | 7.5800 | 129,600 |
12 Feb 2024 | 7.4200 | 7.6000 | 7.3300 | 7.3500 | 7.3500 | 172,200 |
09 Feb 2024 | 7.2900 | 7.7420 | 7.2900 | 7.6500 | 7.6500 | 68,500 |
08 Feb 2024 | 7.5400 | 7.6500 | 7.0200 | 7.0200 | 7.0200 | 174,800 |
07 Feb 2024 | 7.1500 | 7.9190 | 7.1500 | 7.6800 | 7.6800 | 452,800 |
06 Feb 2024 | 7.1700 | 7.1900 | 6.9300 | 7.0100 | 7.0100 | 115,200 |
05 Feb 2024 | 7.4500 | 7.7000 | 7.0100 | 7.1800 | 7.1800 | 285,700 |
02 Feb 2024 | 7.0900 | 7.5600 | 6.8100 | 7.4900 | 7.4900 | 507,200 |
01 Feb 2024 | 6.5000 | 6.8800 | 6.1800 | 6.7700 | 6.7700 | 379,500 |
31 Jan 2024 | 5.0800 | 5.9800 | 4.9800 | 5.8200 | 5.8200 | 296,800 |
30 Jan 2024 | 4.9600 | 5.1800 | 4.9600 | 5.0800 | 5.0800 | 181,400 |
29 Jan 2024 | 4.9800 | 5.1400 | 4.8800 | 4.9800 | 4.9800 | 184,100 |
26 Jan 2024 | 4.3000 | 4.7600 | 4.3000 | 4.6900 | 4.6900 | 89,900 |
25 Jan 2024 | 4.4600 | 4.5000 | 4.1100 | 4.1600 | 4.1600 | 99,300 |
24 Jan 2024 | 4.5900 | 4.6200 | 4.5400 | 4.5800 | 4.5800 | 81,100 |
23 Jan 2024 | 4.7500 | 4.7900 | 4.5800 | 4.6100 | 4.6100 | 104,700 |
22 Jan 2024 | 4.9000 | 4.9000 | 4.7100 | 4.7100 | 4.7100 | 67,600 |
19 Jan 2024 | 4.9000 | 4.9040 | 4.7700 | 4.8750 | 4.8750 | 63,000 |
18 Jan 2024 | 4.9400 | 5.1860 | 4.2300 | 4.7600 | 4.7600 | 295,400 |
17 Jan 2024 | 4.6800 | 5.0300 | 4.6800 | 4.8700 | 4.8700 | 285,000 |
16 Jan 2024 | 4.8500 | 4.9300 | 4.3000 | 4.7300 | 4.7300 | 437,000 |
12 Jan 2024 | 3.8600 | 4.7700 | 3.8600 | 4.6400 | 4.6400 | 453,700 |
11 Jan 2024 | 3.8200 | 3.8600 | 3.7700 | 3.8100 | 3.8100 | 82,600 |
10 Jan 2024 | 3.7400 | 3.9600 | 3.7300 | 3.7700 | 3.7700 | 114,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |