Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 1.6700 | 1.6700 | 1.5000 | 1.5300 | 1.5300 | 23,200 |
20 June 2024 | 1.8500 | 1.8600 | 1.4980 | 1.5200 | 1.5200 | 7,100 |
18 June 2024 | 1.8100 | 1.8100 | 1.6500 | 1.6600 | 1.6600 | 16,600 |
17 June 2024 | 2.0000 | 2.0600 | 1.8300 | 1.8300 | 1.8300 | 6,600 |
14 June 2024 | 2.0000 | 2.1900 | 1.8550 | 1.9900 | 1.9900 | 12,900 |
13 June 2024 | 2.1100 | 2.1900 | 2.0000 | 2.0000 | 2.0000 | 4,300 |
12 June 2024 | 2.3300 | 2.3300 | 2.0000 | 2.0900 | 2.0900 | 21,800 |
11 June 2024 | 2.4640 | 2.4800 | 2.1400 | 2.2350 | 2.2350 | 10,500 |
10 June 2024 | 2.5000 | 2.6000 | 2.4500 | 2.5000 | 2.5000 | 14,800 |
07 June 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5600 | 2.5600 | 7,400 |
06 June 2024 | 2.5400 | 2.6500 | 2.5300 | 2.5900 | 2.5900 | 11,800 |
05 June 2024 | 2.5500 | 2.6500 | 2.4350 | 2.6500 | 2.6500 | 4,800 |
04 June 2024 | 2.5900 | 2.6450 | 2.5900 | 2.6000 | 2.6000 | 5,000 |
03 June 2024 | 2.4900 | 2.5900 | 2.3400 | 2.5900 | 2.5900 | 20,900 |
31 May 2024 | 2.3600 | 2.6000 | 2.2300 | 2.4900 | 2.4900 | 6,200 |
30 May 2024 | 2.5600 | 2.6330 | 2.4500 | 2.4500 | 2.4500 | 17,800 |
29 May 2024 | 2.6200 | 2.6500 | 2.5630 | 2.6320 | 2.6320 | 4,200 |
28 May 2024 | 2.6500 | 2.6500 | 2.4300 | 2.5300 | 2.5300 | 6,600 |
24 May 2024 | 2.6400 | 2.6500 | 2.4600 | 2.5700 | 2.5700 | 85,600 |
23 May 2024 | 2.5200 | 2.9300 | 2.4100 | 2.5100 | 2.5100 | 83,400 |
22 May 2024 | 2.2650 | 2.5500 | 2.1300 | 2.5000 | 2.5000 | 28,700 |
21 May 2024 | 2.3400 | 2.4500 | 2.2300 | 2.4000 | 2.4000 | 4,100 |
20 May 2024 | 2.1900 | 2.3000 | 2.1800 | 2.3000 | 2.3000 | 2,700 |
17 May 2024 | 2.0800 | 2.3400 | 2.0500 | 2.0500 | 2.0500 | 28,000 |
16 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 200 |
15 May 2024 | 2.0470 | 2.3600 | 2.0470 | 2.3300 | 2.3300 | 14,900 |
14 May 2024 | 2.0800 | 2.1780 | 2.0200 | 2.1700 | 2.1700 | 9,600 |
13 May 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1800 | 2.1800 | 700 |
10 May 2024 | 2.0700 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 16,700 |
09 May 2024 | 2.2600 | 2.2600 | 2.1000 | 2.1800 | 2.1800 | 9,100 |
08 May 2024 | 2.1820 | 2.2800 | 2.0600 | 2.0600 | 2.0600 | 5,900 |
07 May 2024 | 2.0900 | 2.1900 | 2.0500 | 2.0500 | 2.0500 | 2,900 |
06 May 2024 | 2.1500 | 2.2500 | 2.0000 | 2.0200 | 2.0200 | 6,900 |
03 May 2024 | 2.0500 | 2.2900 | 1.8200 | 2.2000 | 2.2000 | 7,000 |
02 May 2024 | 2.0710 | 2.0710 | 2.0500 | 2.0500 | 2.0500 | 1,600 |
01 May 2024 | 2.4400 | 2.4400 | 1.8700 | 2.0500 | 2.0500 | 4,400 |
30 Apr 2024 | 2.0990 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 3,300 |
29 Apr 2024 | 2.1500 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 19,000 |
26 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 1,600 |
25 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2,200 |
24 Apr 2024 | 2.2000 | 2.3590 | 2.0000 | 2.0100 | 2.0100 | 8,400 |
23 Apr 2024 | 2.2000 | 2.4500 | 2.2000 | 2.2000 | 2.2000 | 3,100 |
22 Apr 2024 | 1.8000 | 2.0700 | 1.8000 | 2.0700 | 2.0700 | 2,900 |
19 Apr 2024 | 2.0800 | 2.0800 | 1.7400 | 1.9750 | 1.9750 | 10,800 |
18 Apr 2024 | 2.4570 | 2.4570 | 2.2450 | 2.2450 | 2.2450 | 500 |
17 Apr 2024 | 2.2410 | 2.2410 | 1.9400 | 2.2000 | 2.2000 | 6,700 |
16 Apr 2024 | 2.2900 | 2.3400 | 2.1100 | 2.2000 | 2.2000 | 38,000 |
15 Apr 2024 | 2.5500 | 2.5500 | 2.4050 | 2.4100 | 2.4100 | 12,800 |
12 Apr 2024 | 2.5000 | 2.7140 | 2.4600 | 2.5700 | 2.5700 | 1,500 |
11 Apr 2024 | 2.4300 | 2.6500 | 2.4300 | 2.4550 | 2.4550 | 2,200 |
10 Apr 2024 | 2.6300 | 2.6300 | 2.4700 | 2.6000 | 2.6000 | 2,400 |
09 Apr 2024 | 2.4300 | 2.6050 | 2.4300 | 2.4700 | 2.4700 | 1,900 |
08 Apr 2024 | 2.7500 | 2.7500 | 2.6950 | 2.6950 | 2.6950 | 13,900 |
05 Apr 2024 | 2.6100 | 2.9450 | 2.5800 | 2.6600 | 2.6600 | 12,100 |
04 Apr 2024 | 2.4100 | 2.6400 | 2.4100 | 2.6000 | 2.6000 | 4,100 |
03 Apr 2024 | 2.5400 | 2.8800 | 2.4910 | 2.8800 | 2.8800 | 1,800 |
02 Apr 2024 | 2.5800 | 2.7500 | 2.4700 | 2.6000 | 2.6000 | 2,700 |
01 Apr 2024 | 2.5600 | 2.8100 | 2.5000 | 2.5000 | 2.5000 | 1,800 |
28 Mar 2024 | 2.8000 | 2.8500 | 2.5500 | 2.5600 | 2.5600 | 6,300 |
27 Mar 2024 | 2.9000 | 2.9000 | 2.5800 | 2.5800 | 2.5800 | 5,400 |
26 Mar 2024 | 2.8900 | 2.9000 | 2.6970 | 2.9000 | 2.9000 | 7,900 |
25 Mar 2024 | 2.8000 | 2.8000 | 2.7100 | 2.7320 | 2.7320 | 5,400 |
22 Mar 2024 | 2.8010 | 2.9000 | 2.6750 | 2.9000 | 2.9000 | 9,300 |
21 Mar 2024 | 2.7900 | 3.0000 | 2.7900 | 2.9000 | 2.9000 | 21,700 |
20 Mar 2024 | 2.4500 | 2.7400 | 2.4500 | 2.7400 | 2.7400 | 27,400 |
19 Mar 2024 | 2.4500 | 2.7300 | 2.4500 | 2.4500 | 2.4500 | 11,300 |
18 Mar 2024 | 2.5550 | 2.7500 | 2.4500 | 2.4500 | 2.4500 | 7,300 |
15 Mar 2024 | 2.5000 | 2.5000 | 2.3400 | 2.4500 | 2.4500 | 4,100 |
14 Mar 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 300 |
13 Mar 2024 | 2.3300 | 2.3900 | 2.3190 | 2.3400 | 2.3400 | 3,000 |
12 Mar 2024 | 2.7200 | 2.7200 | 2.3600 | 2.3600 | 2.3600 | 12,100 |
11 Mar 2024 | 3.0500 | 3.0500 | 2.7200 | 2.7200 | 2.7200 | 5,300 |
08 Mar 2024 | 3.0100 | 3.0500 | 2.9510 | 2.9510 | 2.9510 | 3,100 |
07 Mar 2024 | 2.9000 | 3.0220 | 2.9000 | 3.0100 | 3.0100 | 1,200 |
06 Mar 2024 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 5,900 |
05 Mar 2024 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 3,500 |
04 Mar 2024 | 3.2470 | 3.2900 | 3.2470 | 3.2500 | 3.2500 | 2,900 |
01 Mar 2024 | 3.3100 | 3.3100 | 3.2470 | 3.3100 | 3.3100 | 3,300 |
29 Feb 2024 | 3.3500 | 3.3500 | 3.2050 | 3.2100 | 3.2100 | 9,400 |
28 Feb 2024 | 3.2400 | 3.2500 | 2.8000 | 3.2500 | 3.2500 | 9,000 |
27 Feb 2024 | 2.7700 | 3.2400 | 2.7700 | 3.1700 | 3.1700 | 3,400 |
26 Feb 2024 | 2.2500 | 2.6400 | 2.2150 | 2.6300 | 2.6300 | 35,300 |
23 Feb 2024 | 3.0800 | 3.1700 | 2.0300 | 2.0400 | 2.0400 | 10,300 |
22 Feb 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 200 |
21 Feb 2024 | 3.5300 | 3.5300 | 3.2800 | 3.2800 | 3.2800 | 2,000 |
20 Feb 2024 | 3.4700 | 3.4700 | 3.0100 | 3.0100 | 3.0100 | 6,900 |
16 Feb 2024 | 3.7500 | 3.7500 | 3.4200 | 3.6600 | 3.6600 | 6,500 |
15 Feb 2024 | 3.6500 | 3.7500 | 3.6500 | 3.7070 | 3.7070 | 1,000 |
14 Feb 2024 | 3.4600 | 3.7500 | 3.4000 | 3.7500 | 3.7500 | 3,300 |
13 Feb 2024 | 3.2000 | 3.6000 | 3.2000 | 3.5000 | 3.5000 | 3,300 |
12 Feb 2024 | 3.6500 | 3.6500 | 3.2600 | 3.2600 | 3.2600 | 900 |
09 Feb 2024 | 3.8900 | 3.8900 | 3.7500 | 3.7500 | 3.7500 | 2,300 |
08 Feb 2024 | 3.4100 | 4.0000 | 3.4100 | 4.0000 | 4.0000 | 8,800 |
07 Feb 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 500 |
06 Feb 2024 | 3.3000 | 3.4680 | 3.2550 | 3.4680 | 3.4680 | 3,200 |
05 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 500 |
02 Feb 2024 | 3.4900 | 3.4900 | 3.2500 | 3.4200 | 3.4200 | 1,000 |
01 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 600 |
31 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 500 |
30 Jan 2024 | 3.7300 | 3.7300 | 3.3000 | 3.5150 | 3.5150 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |