Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 June 2024 | 2.6900 | 2.6900 | 2.5650 | 2.5650 | 2.5650 | 67,743 |
07 June 2024 | 2.7150 | 2.7550 | 2.6400 | 2.7000 | 2.7000 | 73,539 |
06 June 2024 | 2.5200 | 2.7950 | 2.5200 | 2.6300 | 2.6300 | 143,602 |
05 June 2024 | 2.7450 | 2.8050 | 2.5500 | 2.5950 | 2.5950 | 174,323 |
04 June 2024 | 2.5800 | 2.8300 | 2.4950 | 2.7600 | 2.7600 | 236,261 |
03 June 2024 | 2.5200 | 2.6000 | 2.4800 | 2.5700 | 2.5700 | 132,677 |
31 May 2024 | 2.5050 | 2.5450 | 2.4100 | 2.4800 | 2.4800 | 87,901 |
30 May 2024 | 2.3400 | 2.6450 | 2.3050 | 2.5450 | 2.5450 | 97,134 |
29 May 2024 | 2.6150 | 2.6150 | 2.2350 | 2.3100 | 2.3100 | 331,130 |
28 May 2024 | 2.4000 | 2.5750 | 2.3100 | 2.5500 | 2.5500 | 300,314 |
27 May 2024 | 2.3500 | 2.3950 | 2.2700 | 2.3500 | 2.3500 | 219,449 |
24 May 2024 | 2.1050 | 2.3100 | 2.0050 | 2.3000 | 2.3000 | 327,050 |
23 May 2024 | 2.0650 | 2.1850 | 2.0650 | 2.1500 | 2.1500 | 296,822 |
22 May 2024 | 1.9040 | 1.9980 | 1.8780 | 1.9840 | 1.9840 | 61,082 |
21 May 2024 | 2.0350 | 2.0400 | 1.9000 | 1.9220 | 1.9220 | 156,479 |
20 May 2024 | 2.0500 | 2.0750 | 1.9500 | 1.9840 | 1.9840 | 193,010 |
17 May 2024 | 2.0700 | 2.1250 | 2.0000 | 2.0350 | 2.0350 | 176,179 |
16 May 2024 | 2.2750 | 2.2750 | 1.9600 | 2.0200 | 2.0200 | 495,911 |
15 May 2024 | 1.7500 | 2.0000 | 1.7300 | 1.9660 | 1.9660 | 275,747 |
14 May 2024 | 1.6580 | 1.7700 | 1.6500 | 1.7340 | 1.7340 | 119,472 |
13 May 2024 | 1.6500 | 1.7100 | 1.6500 | 1.6680 | 1.6680 | 46,077 |
10 May 2024 | 1.6200 | 1.7000 | 1.6100 | 1.6640 | 1.6640 | 79,161 |
09 May 2024 | 1.6320 | 1.7880 | 1.6280 | 1.6620 | 1.6620 | 51,410 |
08 May 2024 | 1.7020 | 1.7260 | 1.6000 | 1.6260 | 1.6260 | 190,250 |
07 May 2024 | 1.6760 | 1.7020 | 1.6460 | 1.7020 | 1.7020 | 126,253 |
06 May 2024 | 1.7980 | 1.8000 | 1.6500 | 1.6660 | 1.6660 | 195,332 |
03 May 2024 | 1.7440 | 1.7880 | 1.6700 | 1.7160 | 1.7160 | 183,906 |
02 May 2024 | 1.7260 | 1.7880 | 1.6060 | 1.7680 | 1.7680 | 155,321 |
30 Apr 2024 | 1.6300 | 1.8400 | 1.5660 | 1.6500 | 1.6500 | 305,748 |
29 Apr 2024 | 1.3000 | 1.4500 | 1.2860 | 1.4500 | 1.4500 | 356,562 |
26 Apr 2024 | 1.3500 | 1.3740 | 1.2620 | 1.3000 | 1.3000 | 252,628 |
25 Apr 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 122,012 |
24 Apr 2024 | 1.5020 | 1.5020 | 1.3460 | 1.3740 | 1.3740 | 233,625 |
23 Apr 2024 | 1.4320 | 1.5360 | 1.4320 | 1.4980 | 1.4980 | 86,585 |
22 Apr 2024 | 1.5260 | 1.5380 | 1.4460 | 1.4920 | 1.4920 | 131,958 |
19 Apr 2024 | 1.3740 | 1.5360 | 1.3240 | 1.5000 | 1.5000 | 254,061 |
18 Apr 2024 | 1.3720 | 1.4420 | 1.3600 | 1.4000 | 1.4000 | 102,034 |
17 Apr 2024 | 1.4580 | 1.4580 | 1.3700 | 1.3800 | 1.3800 | 106,899 |
16 Apr 2024 | 1.4400 | 1.4400 | 1.3760 | 1.3940 | 1.3940 | 127,916 |
15 Apr 2024 | 1.5200 | 1.5480 | 1.4100 | 1.4480 | 1.4480 | 222,199 |
12 Apr 2024 | 1.5760 | 1.6940 | 1.5100 | 1.5120 | 1.5120 | 335,503 |
11 Apr 2024 | 1.5180 | 1.5560 | 1.4640 | 1.5540 | 1.5540 | 112,726 |
10 Apr 2024 | 1.4460 | 1.5240 | 1.4140 | 1.4800 | 1.4800 | 288,568 |
09 Apr 2024 | 1.4300 | 1.4800 | 1.3760 | 1.4180 | 1.4180 | 270,099 |
08 Apr 2024 | 1.3140 | 1.4040 | 1.3020 | 1.3900 | 1.3900 | 95,869 |
05 Apr 2024 | 1.2780 | 1.2960 | 1.2660 | 1.2820 | 1.2820 | 83,483 |
04 Apr 2024 | 1.3040 | 1.3280 | 1.2580 | 1.2820 | 1.2820 | 122,165 |
03 Apr 2024 | 1.3880 | 1.3880 | 1.3100 | 1.3500 | 1.3500 | 88,917 |
02 Apr 2024 | 1.4320 | 1.4400 | 1.3340 | 1.3340 | 1.3340 | 219,909 |
28 Mar 2024 | 1.4300 | 1.4460 | 1.3700 | 1.4220 | 1.4220 | 271,242 |
27 Mar 2024 | 1.4480 | 1.4980 | 1.3120 | 1.4480 | 1.4480 | 622,979 |
26 Mar 2024 | 1.1700 | 1.5940 | 1.0340 | 1.4080 | 1.4080 | 1,500,404 |
25 Mar 2024 | 1.1380 | 1.1560 | 1.0560 | 1.1400 | 1.1400 | 289,022 |
22 Mar 2024 | 1.0200 | 1.0780 | 0.9990 | 1.0200 | 1.0200 | 405,734 |
21 Mar 2024 | 1.0240 | 1.0400 | 0.9590 | 0.9860 | 0.9860 | 303,257 |
20 Mar 2024 | 0.9600 | 1.0240 | 0.9030 | 0.9730 | 0.9730 | 366,494 |
19 Mar 2024 | 0.8920 | 0.9440 | 0.8820 | 0.9260 | 0.9260 | 354,543 |
18 Mar 2024 | 0.9700 | 0.9710 | 0.8600 | 0.8960 | 0.8960 | 360,374 |
15 Mar 2024 | 0.9760 | 0.9850 | 0.9340 | 0.9340 | 0.9340 | 3,039,668 |
14 Mar 2024 | 1.0560 | 1.0620 | 0.9800 | 0.9810 | 0.9810 | 362,602 |
13 Mar 2024 | 1.1080 | 1.1080 | 1.0160 | 1.0220 | 1.0220 | 207,512 |
12 Mar 2024 | 1.0500 | 1.1200 | 0.9990 | 1.0400 | 1.0400 | 319,231 |
11 Mar 2024 | 1.0380 | 1.0520 | 0.9640 | 1.0320 | 1.0320 | 324,288 |
08 Mar 2024 | 1.1180 | 1.1580 | 1.0000 | 1.0200 | 1.0200 | 296,816 |
07 Mar 2024 | 1.0500 | 1.1100 | 0.9800 | 1.1100 | 1.1100 | 336,467 |
06 Mar 2024 | 1.2700 | 1.2700 | 1.0660 | 1.0740 | 1.0740 | 379,855 |
05 Mar 2024 | 1.0420 | 1.2500 | 0.9680 | 1.2360 | 1.2360 | 1,127,765 |
04 Mar 2024 | 1.2100 | 1.2100 | 1.0620 | 1.0620 | 1.0620 | 358,924 |
01 Mar 2024 | 1.2220 | 1.2560 | 1.1500 | 1.2140 | 1.2140 | 490,349 |
29 Feb 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2420 | 1.2420 | 511,566 |
28 Feb 2024 | 1.3180 | 1.3180 | 1.1760 | 1.2440 | 1.2440 | 371,067 |
27 Feb 2024 | 1.3180 | 1.3580 | 1.2920 | 1.3040 | 1.3040 | 189,002 |
26 Feb 2024 | 1.4160 | 1.4340 | 1.3120 | 1.3460 | 1.3460 | 196,601 |
23 Feb 2024 | 1.3500 | 1.4300 | 1.3060 | 1.4220 | 1.4220 | 202,078 |
22 Feb 2024 | 1.3400 | 1.3900 | 1.2780 | 1.3720 | 1.3720 | 276,265 |
21 Feb 2024 | 1.4280 | 1.4320 | 1.3360 | 1.3480 | 1.3480 | 172,339 |
20 Feb 2024 | 1.3420 | 1.4640 | 1.3020 | 1.4360 | 1.4360 | 221,893 |
19 Feb 2024 | 1.4220 | 1.4240 | 1.3300 | 1.3620 | 1.3620 | 255,053 |
16 Feb 2024 | 1.3800 | 1.4180 | 1.3360 | 1.3960 | 1.3960 | 268,872 |
15 Feb 2024 | 1.4360 | 1.4360 | 1.3200 | 1.3280 | 1.3280 | 254,667 |
14 Feb 2024 | 1.3840 | 1.4740 | 1.3700 | 1.4200 | 1.4200 | 231,246 |
13 Feb 2024 | 1.5440 | 1.5820 | 1.3760 | 1.4020 | 1.4020 | 306,866 |
12 Feb 2024 | 1.5220 | 1.6040 | 1.4700 | 1.5200 | 1.5200 | 276,135 |
09 Feb 2024 | 1.5860 | 1.6420 | 1.5020 | 1.5020 | 1.5020 | 411,091 |
08 Feb 2024 | 1.6020 | 1.6680 | 1.5300 | 1.5480 | 1.5480 | 557,996 |
07 Feb 2024 | 1.6500 | 1.7100 | 1.5680 | 1.6040 | 1.6040 | 500,972 |
06 Feb 2024 | 1.9300 | 1.9500 | 1.6640 | 1.6740 | 1.6740 | 391,235 |
05 Feb 2024 | 2.1300 | 2.1400 | 1.8900 | 1.9400 | 1.9400 | 274,390 |
02 Feb 2024 | 2.2300 | 2.2750 | 2.0850 | 2.0850 | 2.0850 | 270,258 |
01 Feb 2024 | 2.1450 | 2.2000 | 2.1000 | 2.1750 | 2.1750 | 309,089 |
31 Jan 2024 | 2.0500 | 2.1700 | 2.0500 | 2.1300 | 2.1300 | 178,508 |
30 Jan 2024 | 2.0600 | 2.0850 | 2.0100 | 2.0600 | 2.0600 | 74,007 |
29 Jan 2024 | 2.0000 | 2.1000 | 1.9700 | 2.0850 | 2.0850 | 163,957 |
26 Jan 2024 | 2.2000 | 2.2700 | 1.9780 | 2.0400 | 2.0400 | 316,354 |
25 Jan 2024 | 1.9400 | 2.1200 | 1.9100 | 2.0400 | 2.0400 | 560,356 |
24 Jan 2024 | 2.0700 | 2.0700 | 1.9220 | 1.9560 | 1.9560 | 474,393 |
23 Jan 2024 | 2.2350 | 2.2550 | 1.9560 | 2.0150 | 2.0150 | 630,279 |
22 Jan 2024 | 2.8750 | 2.9400 | 2.1300 | 2.2350 | 2.2350 | 740,776 |
19 Jan 2024 | 3.0450 | 3.0450 | 2.8100 | 2.8500 | 2.8500 | 192,517 |
18 Jan 2024 | 3.0450 | 3.0450 | 2.9100 | 2.9650 | 2.9650 | 164,041 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |