Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 1.39 | 1.43 | 1.37 | 1.39 | 1.39 | 301,452 |
25 June 2024 | 1.40 | 1.49 | 1.38 | 1.39 | 1.39 | 656,000 |
24 June 2024 | 1.53 | 1.54 | 1.38 | 1.38 | 1.38 | 1,048,800 |
21 June 2024 | 1.68 | 1.73 | 1.54 | 1.54 | 1.54 | 586,500 |
20 June 2024 | 1.64 | 1.66 | 1.58 | 1.66 | 1.66 | 315,800 |
18 June 2024 | 1.66 | 1.70 | 1.60 | 1.63 | 1.63 | 247,200 |
17 June 2024 | 1.85 | 1.86 | 1.63 | 1.66 | 1.66 | 600,000 |
14 June 2024 | 1.78 | 1.85 | 1.78 | 1.82 | 1.82 | 219,600 |
13 June 2024 | 1.89 | 1.91 | 1.79 | 1.79 | 1.79 | 433,500 |
12 June 2024 | 1.91 | 1.97 | 1.86 | 1.88 | 1.88 | 376,400 |
11 June 2024 | 1.94 | 1.96 | 1.84 | 1.87 | 1.87 | 448,700 |
10 June 2024 | 1.92 | 2.00 | 1.86 | 1.98 | 1.98 | 380,300 |
07 June 2024 | 1.92 | 1.97 | 1.87 | 1.92 | 1.92 | 331,700 |
06 June 2024 | 2.06 | 2.07 | 1.91 | 1.96 | 1.96 | 508,700 |
05 June 2024 | 2.08 | 2.16 | 2.02 | 2.07 | 2.07 | 318,800 |
04 June 2024 | 2.21 | 2.24 | 2.01 | 2.08 | 2.08 | 425,200 |
03 June 2024 | 2.16 | 2.37 | 2.12 | 2.23 | 2.23 | 557,000 |
31 May 2024 | 2.10 | 2.16 | 2.06 | 2.15 | 2.15 | 183,400 |
30 May 2024 | 2.22 | 2.30 | 2.02 | 2.08 | 2.08 | 533,600 |
29 May 2024 | 2.02 | 2.33 | 1.96 | 2.25 | 2.25 | 563,700 |
28 May 2024 | 2.10 | 2.13 | 2.01 | 2.02 | 2.02 | 358,800 |
24 May 2024 | 2.03 | 2.12 | 2.00 | 2.06 | 2.06 | 371,300 |
23 May 2024 | 2.14 | 2.17 | 1.92 | 2.06 | 2.06 | 712,600 |
22 May 2024 | 2.27 | 2.32 | 2.10 | 2.14 | 2.14 | 808,300 |
21 May 2024 | 2.26 | 2.32 | 2.19 | 2.28 | 2.28 | 322,500 |
20 May 2024 | 2.20 | 2.35 | 2.15 | 2.26 | 2.26 | 701,600 |
17 May 2024 | 2.36 | 2.47 | 2.20 | 2.22 | 2.22 | 648,400 |
16 May 2024 | 2.62 | 2.70 | 2.29 | 2.35 | 2.35 | 747,800 |
15 May 2024 | 2.54 | 2.73 | 2.53 | 2.59 | 2.59 | 1,008,800 |
14 May 2024 | 2.36 | 2.88 | 2.35 | 2.47 | 2.47 | 2,107,300 |
13 May 2024 | 2.19 | 2.36 | 2.17 | 2.23 | 2.23 | 607,400 |
10 May 2024 | 2.41 | 2.41 | 2.08 | 2.17 | 2.17 | 585,600 |
09 May 2024 | 2.50 | 2.55 | 2.33 | 2.34 | 2.34 | 529,700 |
08 May 2024 | 2.64 | 2.67 | 2.51 | 2.51 | 2.51 | 485,100 |
07 May 2024 | 2.88 | 3.00 | 2.55 | 2.75 | 2.75 | 1,162,600 |
06 May 2024 | 2.56 | 2.89 | 2.56 | 2.86 | 2.86 | 932,200 |
03 May 2024 | 2.67 | 2.75 | 2.50 | 2.53 | 2.53 | 475,000 |
02 May 2024 | 2.45 | 2.60 | 2.40 | 2.57 | 2.57 | 598,900 |
01 May 2024 | 2.20 | 2.52 | 2.20 | 2.45 | 2.45 | 634,100 |
30 Apr 2024 | 2.32 | 2.47 | 2.21 | 2.42 | 2.42 | 579,300 |
29 Apr 2024 | 2.11 | 2.40 | 2.10 | 2.35 | 2.35 | 823,300 |
26 Apr 2024 | 2.06 | 2.25 | 2.02 | 2.12 | 2.12 | 703,200 |
25 Apr 2024 | 1.92 | 2.06 | 1.92 | 2.04 | 2.04 | 383,500 |
24 Apr 2024 | 2.13 | 2.17 | 1.94 | 1.96 | 1.96 | 332,700 |
23 Apr 2024 | 1.94 | 2.22 | 1.94 | 2.15 | 2.15 | 801,700 |
22 Apr 2024 | 1.94 | 2.00 | 1.81 | 1.94 | 1.94 | 535,100 |
19 Apr 2024 | 2.28 | 2.36 | 1.90 | 1.95 | 1.95 | 1,103,900 |
18 Apr 2024 | 2.39 | 2.53 | 2.20 | 2.30 | 2.30 | 1,128,100 |
17 Apr 2024 | 2.00 | 2.45 | 1.96 | 2.38 | 2.38 | 1,529,800 |
16 Apr 2024 | 2.11 | 2.22 | 1.96 | 2.01 | 2.01 | 974,600 |
15 Apr 2024 | 2.32 | 2.45 | 1.84 | 2.21 | 2.21 | 2,358,500 |
12 Apr 2024 | 1.95 | 2.68 | 1.79 | 2.21 | 2.21 | 1,761,500 |
11 Apr 2024 | 1.72 | 1.95 | 1.62 | 1.93 | 1.93 | 1,092,900 |
10 Apr 2024 | 1.69 | 1.78 | 1.50 | 1.75 | 1.75 | 680,700 |
09 Apr 2024 | 1.52 | 1.69 | 1.52 | 1.61 | 1.61 | 718,100 |
08 Apr 2024 | 1.58 | 1.60 | 1.45 | 1.53 | 1.53 | 503,200 |
05 Apr 2024 | 1.47 | 1.73 | 1.43 | 1.56 | 1.56 | 2,102,000 |
04 Apr 2024 | 1.50 | 1.62 | 1.45 | 1.45 | 1.45 | 709,800 |
03 Apr 2024 | 1.41 | 1.52 | 1.36 | 1.45 | 1.45 | 604,200 |
02 Apr 2024 | 1.32 | 1.44 | 1.28 | 1.43 | 1.43 | 924,500 |
01 Apr 2024 | 1.60 | 1.60 | 1.38 | 1.38 | 1.38 | 1,100,200 |
28 Mar 2024 | 1.39 | 1.58 | 1.39 | 1.47 | 1.47 | 989,400 |
27 Mar 2024 | 1.42 | 1.42 | 1.28 | 1.39 | 1.39 | 1,111,000 |
26 Mar 2024 | 1.47 | 1.57 | 1.41 | 1.41 | 1.41 | 980,400 |
25 Mar 2024 | 1.64 | 1.69 | 1.38 | 1.43 | 1.43 | 2,107,200 |
22 Mar 2024 | 1.97 | 2.01 | 1.52 | 1.60 | 1.60 | 4,146,400 |
21 Mar 2024 | 2.10 | 2.40 | 2.08 | 2.30 | 2.30 | 1,694,600 |
20 Mar 2024 | 2.06 | 2.22 | 1.98 | 2.11 | 2.11 | 1,578,000 |
19 Mar 2024 | 1.84 | 2.02 | 1.73 | 1.98 | 1.98 | 1,008,400 |
18 Mar 2024 | 2.02 | 2.02 | 1.81 | 1.83 | 1.83 | 669,600 |
15 Mar 2024 | 1.98 | 2.04 | 1.86 | 1.99 | 1.99 | 708,500 |
14 Mar 2024 | 2.09 | 2.09 | 1.87 | 1.95 | 1.95 | 921,400 |
13 Mar 2024 | 2.02 | 2.16 | 1.97 | 1.98 | 1.98 | 583,600 |
12 Mar 2024 | 2.00 | 2.07 | 1.95 | 2.02 | 2.02 | 485,700 |
11 Mar 2024 | 1.97 | 2.23 | 1.92 | 2.02 | 2.02 | 1,445,700 |
08 Mar 2024 | 2.04 | 2.12 | 1.95 | 1.98 | 1.98 | 1,007,000 |
07 Mar 2024 | 2.11 | 2.21 | 2.01 | 2.03 | 2.03 | 906,100 |
06 Mar 2024 | 2.11 | 2.18 | 2.05 | 2.11 | 2.11 | 837,200 |
05 Mar 2024 | 2.11 | 2.19 | 2.08 | 2.08 | 2.08 | 493,000 |
04 Mar 2024 | 2.45 | 2.45 | 2.14 | 2.15 | 2.15 | 826,700 |
01 Mar 2024 | 2.30 | 2.46 | 2.11 | 2.41 | 2.41 | 1,060,200 |
29 Feb 2024 | 2.11 | 2.30 | 2.02 | 2.24 | 2.24 | 1,365,500 |
28 Feb 2024 | 2.60 | 2.68 | 1.90 | 1.97 | 1.97 | 3,150,000 |
27 Feb 2024 | 2.65 | 2.72 | 2.58 | 2.64 | 2.64 | 585,100 |
26 Feb 2024 | 2.42 | 2.69 | 2.42 | 2.58 | 2.58 | 649,600 |
23 Feb 2024 | 2.62 | 2.71 | 2.36 | 2.40 | 2.40 | 1,684,300 |
22 Feb 2024 | 2.69 | 2.75 | 2.63 | 2.64 | 2.64 | 513,900 |
21 Feb 2024 | 2.92 | 2.96 | 2.63 | 2.71 | 2.71 | 896,200 |
20 Feb 2024 | 2.89 | 3.06 | 2.84 | 2.93 | 2.93 | 691,500 |
16 Feb 2024 | 2.91 | 3.03 | 2.77 | 2.93 | 2.93 | 631,100 |
15 Feb 2024 | 2.89 | 3.05 | 2.86 | 2.93 | 2.93 | 855,800 |
14 Feb 2024 | 2.73 | 2.93 | 2.67 | 2.90 | 2.90 | 712,700 |
13 Feb 2024 | 2.80 | 2.92 | 2.54 | 2.64 | 2.64 | 1,233,200 |
12 Feb 2024 | 2.62 | 3.10 | 2.61 | 3.04 | 3.04 | 1,330,600 |
09 Feb 2024 | 2.67 | 2.79 | 2.55 | 2.62 | 2.62 | 856,000 |
08 Feb 2024 | 2.79 | 2.81 | 2.50 | 2.65 | 2.65 | 1,123,700 |
07 Feb 2024 | 2.82 | 2.89 | 2.69 | 2.79 | 2.79 | 666,400 |
06 Feb 2024 | 2.38 | 2.83 | 2.34 | 2.78 | 2.78 | 1,078,700 |
05 Feb 2024 | 2.59 | 2.59 | 2.38 | 2.39 | 2.39 | 810,700 |
02 Feb 2024 | 2.73 | 2.73 | 2.56 | 2.58 | 2.58 | 607,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |