Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 2.0800 | 2.1554 | 1.9650 | 2.1500 | 2.1500 | 34,911 |
14 June 2024 | 2.0710 | 2.1400 | 1.9500 | 2.1050 | 2.1050 | 16,700 |
13 June 2024 | 2.1150 | 2.2200 | 2.0100 | 2.2200 | 2.2200 | 4,100 |
12 June 2024 | 2.0700 | 2.1500 | 1.9000 | 2.1000 | 2.1000 | 21,000 |
11 June 2024 | 2.2040 | 2.2040 | 2.0080 | 2.1100 | 2.1100 | 3,100 |
10 June 2024 | 2.0690 | 2.2200 | 2.0000 | 2.0200 | 2.0200 | 14,400 |
07 June 2024 | 2.0750 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 29,100 |
06 June 2024 | 1.4200 | 2.2000 | 1.4200 | 2.0500 | 2.0500 | 124,900 |
05 June 2024 | 2.0900 | 2.0900 | 1.9000 | 1.9200 | 1.9200 | 64,400 |
04 June 2024 | 2.1600 | 2.2400 | 2.1600 | 2.1600 | 2.1600 | 9,600 |
03 June 2024 | 2.1600 | 2.2150 | 2.1600 | 2.1900 | 2.1900 | 40,800 |
31 May 2024 | 2.2300 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 3,600 |
30 May 2024 | 2.1600 | 2.2750 | 2.1600 | 2.2400 | 2.2400 | 9,200 |
29 May 2024 | 2.2300 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 3,300 |
28 May 2024 | 2.2800 | 2.3900 | 2.2300 | 2.2300 | 2.2300 | 8,800 |
24 May 2024 | 2.3000 | 2.3550 | 2.3000 | 2.3500 | 2.3500 | 1,100 |
23 May 2024 | 2.2800 | 2.4450 | 2.2700 | 2.3600 | 2.3600 | 20,700 |
22 May 2024 | 2.3500 | 2.4500 | 2.2500 | 2.2700 | 2.2700 | 24,700 |
21 May 2024 | 2.2650 | 2.4500 | 2.2500 | 2.2500 | 2.2500 | 13,300 |
20 May 2024 | 2.4400 | 2.4400 | 2.2500 | 2.3800 | 2.3800 | 41,600 |
17 May 2024 | 2.2200 | 2.4500 | 2.2200 | 2.3300 | 2.3300 | 13,600 |
16 May 2024 | 2.2380 | 2.3800 | 2.2000 | 2.2200 | 2.2200 | 22,900 |
15 May 2024 | 2.3000 | 2.3980 | 2.1600 | 2.1600 | 2.1600 | 34,400 |
14 May 2024 | 2.1600 | 2.2600 | 2.1600 | 2.2200 | 2.2200 | 15,600 |
13 May 2024 | 2.3700 | 2.4420 | 2.2100 | 2.2100 | 2.2100 | 13,800 |
10 May 2024 | 2.3600 | 2.4130 | 2.2200 | 2.2200 | 2.2200 | 65,200 |
09 May 2024 | 2.3500 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 6,600 |
08 May 2024 | 2.4900 | 2.5170 | 2.3800 | 2.3800 | 2.3800 | 10,600 |
07 May 2024 | 2.6100 | 2.6400 | 2.4000 | 2.4700 | 2.4700 | 16,800 |
06 May 2024 | 2.6750 | 2.6920 | 2.6200 | 2.6500 | 2.6500 | 4,600 |
03 May 2024 | 2.6100 | 2.7500 | 2.6100 | 2.7400 | 2.7400 | 13,800 |
02 May 2024 | 2.6900 | 2.7600 | 2.6150 | 2.7500 | 2.7500 | 12,300 |
01 May 2024 | 2.8000 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 2,300 |
30 Apr 2024 | 2.8400 | 2.9010 | 2.6100 | 2.7900 | 2.7900 | 19,700 |
29 Apr 2024 | 2.8100 | 2.8500 | 2.7000 | 2.8200 | 2.8200 | 5,100 |
26 Apr 2024 | 2.7500 | 2.9500 | 2.6300 | 2.8700 | 2.8700 | 2,500 |
25 Apr 2024 | 2.6300 | 2.7700 | 2.6000 | 2.7700 | 2.7700 | 7,900 |
24 Apr 2024 | 2.7000 | 2.9550 | 2.6100 | 2.7700 | 2.7700 | 31,100 |
23 Apr 2024 | 2.5320 | 2.6700 | 2.4600 | 2.6500 | 2.6500 | 28,800 |
22 Apr 2024 | 2.5000 | 2.5500 | 2.4600 | 2.5500 | 2.5500 | 21,000 |
19 Apr 2024 | 2.4300 | 2.5000 | 2.3800 | 2.5000 | 2.5000 | 25,500 |
18 Apr 2024 | 2.4600 | 2.4800 | 2.3300 | 2.4800 | 2.4800 | 17,700 |
17 Apr 2024 | 2.4600 | 2.4600 | 2.3600 | 2.3700 | 2.3700 | 2,000 |
16 Apr 2024 | 2.4300 | 2.4950 | 2.3400 | 2.3700 | 2.3700 | 8,300 |
15 Apr 2024 | 2.4400 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 21,400 |
12 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 800 |
11 Apr 2024 | 2.4200 | 2.4690 | 2.4200 | 2.4600 | 2.4600 | 1,800 |
10 Apr 2024 | 2.4050 | 2.5200 | 2.4050 | 2.4600 | 2.4600 | 8,200 |
09 Apr 2024 | 2.4100 | 2.5400 | 2.4000 | 2.4500 | 2.4500 | 19,000 |
08 Apr 2024 | 2.4000 | 2.4900 | 2.3510 | 2.3800 | 2.3800 | 8,200 |
05 Apr 2024 | 2.4350 | 2.5100 | 2.4200 | 2.4300 | 2.4300 | 2,800 |
04 Apr 2024 | 2.5250 | 2.5800 | 2.1600 | 2.4000 | 2.4000 | 61,500 |
03 Apr 2024 | 2.4800 | 2.5900 | 2.4800 | 2.5500 | 2.5500 | 4,000 |
02 Apr 2024 | 2.4500 | 2.6400 | 2.4500 | 2.5400 | 2.5400 | 6,600 |
01 Apr 2024 | 2.4400 | 2.5100 | 2.4400 | 2.5000 | 2.5000 | 12,300 |
28 Mar 2024 | 2.3600 | 2.5000 | 2.3400 | 2.4500 | 2.4500 | 16,900 |
27 Mar 2024 | 2.4380 | 2.4900 | 2.4100 | 2.4100 | 2.4100 | 13,400 |
26 Mar 2024 | 2.4000 | 2.4890 | 2.3330 | 2.4000 | 2.4000 | 27,400 |
25 Mar 2024 | 2.4400 | 2.4610 | 2.1400 | 2.3200 | 2.3200 | 27,900 |
22 Mar 2024 | 2.4000 | 2.6090 | 2.4000 | 2.4200 | 2.4200 | 13,400 |
21 Mar 2024 | 2.5400 | 2.6500 | 2.3600 | 2.3600 | 2.3600 | 21,800 |
20 Mar 2024 | 2.5450 | 2.6000 | 2.4600 | 2.4600 | 2.4600 | 9,000 |
19 Mar 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 24,900 |
18 Mar 2024 | 2.4700 | 2.5650 | 2.4200 | 2.5000 | 2.5000 | 4,500 |
15 Mar 2024 | 2.3600 | 2.6500 | 2.3600 | 2.5200 | 2.5200 | 14,200 |
14 Mar 2024 | 2.5100 | 2.5990 | 2.4000 | 2.4200 | 2.4200 | 26,400 |
13 Mar 2024 | 2.5100 | 2.6300 | 2.5000 | 2.5300 | 2.5300 | 16,900 |
12 Mar 2024 | 2.5400 | 2.6680 | 2.5400 | 2.5900 | 2.5900 | 8,300 |
11 Mar 2024 | 2.5000 | 2.6400 | 2.4600 | 2.5400 | 2.5400 | 26,600 |
08 Mar 2024 | 2.5000 | 2.5000 | 2.4090 | 2.4900 | 2.4900 | 7,500 |
07 Mar 2024 | 2.5100 | 2.5400 | 2.3600 | 2.4200 | 2.4200 | 14,100 |
06 Mar 2024 | 2.5500 | 2.5800 | 2.3400 | 2.3500 | 2.3500 | 18,700 |
05 Mar 2024 | 2.4000 | 2.6000 | 2.3500 | 2.4000 | 2.4000 | 40,500 |
04 Mar 2024 | 2.7700 | 2.7700 | 2.4100 | 2.4100 | 2.4100 | 85,400 |
01 Mar 2024 | 2.5100 | 3.0000 | 2.5100 | 2.7000 | 2.7000 | 42,800 |
29 Feb 2024 | 2.9400 | 2.9400 | 2.4000 | 2.5600 | 2.5600 | 60,900 |
28 Feb 2024 | 2.8300 | 2.9510 | 2.8100 | 2.9400 | 2.9400 | 3,500 |
27 Feb 2024 | 2.9500 | 3.0100 | 2.8100 | 2.9000 | 2.9000 | 17,200 |
26 Feb 2024 | 2.9200 | 2.9200 | 2.8600 | 2.8600 | 2.8600 | 14,400 |
23 Feb 2024 | 2.8600 | 3.0100 | 2.8600 | 2.9100 | 2.9100 | 14,400 |
22 Feb 2024 | 2.8250 | 3.0000 | 2.8250 | 3.0000 | 3.0000 | 4,200 |
21 Feb 2024 | 2.8200 | 2.8990 | 2.8100 | 2.8500 | 2.8500 | 4,100 |
20 Feb 2024 | 2.8400 | 2.9050 | 2.8400 | 2.9050 | 2.9050 | 2,600 |
16 Feb 2024 | 2.8000 | 2.9500 | 2.8000 | 2.9000 | 2.9000 | 15,000 |
15 Feb 2024 | 2.9000 | 2.9000 | 2.8450 | 2.8600 | 2.8600 | 5,200 |
14 Feb 2024 | 2.8100 | 2.9320 | 2.8100 | 2.8800 | 2.8800 | 8,800 |
13 Feb 2024 | 2.9500 | 3.0100 | 2.8780 | 2.8780 | 2.8780 | 7,500 |
12 Feb 2024 | 3.0000 | 3.0100 | 2.9600 | 3.0100 | 3.0100 | 5,800 |
09 Feb 2024 | 2.9100 | 3.1000 | 2.9100 | 2.9800 | 2.9800 | 2,600 |
08 Feb 2024 | 2.9500 | 3.0500 | 2.8000 | 2.9100 | 2.9100 | 6,300 |
07 Feb 2024 | 3.0000 | 3.0250 | 2.8400 | 3.0130 | 3.0130 | 29,800 |
06 Feb 2024 | 2.9800 | 3.1000 | 2.9800 | 3.0000 | 3.0000 | 11,900 |
05 Feb 2024 | 2.9100 | 3.1400 | 2.8100 | 3.0300 | 3.0300 | 23,800 |
02 Feb 2024 | 3.0200 | 3.0200 | 2.9100 | 2.9100 | 2.9100 | 3,000 |
01 Feb 2024 | 2.9500 | 3.0750 | 2.9500 | 3.0500 | 3.0500 | 4,800 |
31 Jan 2024 | 3.2100 | 3.2100 | 2.8200 | 3.0000 | 3.0000 | 27,500 |
30 Jan 2024 | 3.1500 | 3.2000 | 3.0200 | 3.1600 | 3.1600 | 10,900 |
29 Jan 2024 | 3.0800 | 3.2500 | 2.9300 | 3.1500 | 3.1500 | 22,900 |
26 Jan 2024 | 3.1300 | 3.1300 | 3.0500 | 3.0500 | 3.0500 | 8,100 |
25 Jan 2024 | 2.8600 | 3.3580 | 2.8600 | 3.2510 | 3.2510 | 15,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |