Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2.1300 | 2.2500 | 2.1300 | 2.1600 | 2.1600 | 436,800 |
13 June 2024 | 2.1800 | 2.2000 | 2.1300 | 2.1800 | 2.1800 | 399,800 |
12 June 2024 | 2.1600 | 2.2500 | 2.0900 | 2.2100 | 2.2100 | 1,190,800 |
11 June 2024 | 2.1100 | 2.2100 | 2.0900 | 2.1500 | 2.1500 | 925,900 |
10 June 2024 | 2.2100 | 2.2400 | 2.1100 | 2.1100 | 2.1100 | 802,100 |
07 June 2024 | 2.3500 | 2.4000 | 2.1400 | 2.1800 | 2.1800 | 1,446,600 |
06 June 2024 | 2.3400 | 2.4200 | 2.3100 | 2.3900 | 2.3900 | 1,336,200 |
05 June 2024 | 2.3500 | 2.5300 | 2.1900 | 2.2900 | 2.2900 | 3,030,300 |
04 June 2024 | 2.7500 | 2.7800 | 2.3900 | 2.3900 | 2.3900 | 3,300,400 |
03 June 2024 | 2.6900 | 2.8300 | 2.6500 | 2.7800 | 2.7800 | 1,823,100 |
31 May 2024 | 2.6500 | 2.7000 | 2.5900 | 2.6800 | 2.6800 | 975,600 |
29 May 2024 | 2.6600 | 2.7100 | 2.4900 | 2.6700 | 2.6700 | 2,650,900 |
28 May 2024 | 2.7400 | 2.8000 | 2.6500 | 2.6500 | 2.6500 | 1,494,900 |
27 May 2024 | 2.6900 | 2.7600 | 2.6500 | 2.7400 | 2.7400 | 478,200 |
24 May 2024 | 2.6500 | 2.7200 | 2.6500 | 2.6800 | 2.6800 | 750,100 |
23 May 2024 | 2.7000 | 2.7100 | 2.5700 | 2.6000 | 2.6000 | 1,054,600 |
22 May 2024 | 2.6500 | 2.7400 | 2.6200 | 2.6900 | 2.6900 | 1,670,600 |
21 May 2024 | 2.6800 | 2.6900 | 2.5400 | 2.6500 | 2.6500 | 1,181,500 |
20 May 2024 | 2.7300 | 2.7600 | 2.5400 | 2.6600 | 2.6600 | 1,974,000 |
17 May 2024 | 2.6800 | 2.7800 | 2.6200 | 2.7500 | 2.7500 | 1,310,000 |
16 May 2024 | 2.5500 | 2.6800 | 2.5200 | 2.6300 | 2.6300 | 1,240,600 |
15 May 2024 | 2.5200 | 2.6300 | 2.4700 | 2.6000 | 2.6000 | 1,499,100 |
14 May 2024 | 2.4900 | 2.6500 | 2.3600 | 2.5200 | 2.5200 | 2,779,200 |
13 May 2024 | 2.3500 | 2.5100 | 2.3200 | 2.4500 | 2.4500 | 1,780,500 |
10 May 2024 | 2.4500 | 2.5200 | 2.3500 | 2.3500 | 2.3500 | 883,400 |
09 May 2024 | 2.4500 | 2.4900 | 2.3400 | 2.4600 | 2.4600 | 1,249,700 |
08 May 2024 | 2.4900 | 2.5400 | 2.4100 | 2.5100 | 2.5100 | 1,100,100 |
07 May 2024 | 2.4800 | 2.6100 | 2.4600 | 2.4900 | 2.4900 | 1,123,500 |
06 May 2024 | 2.5300 | 2.5900 | 2.4400 | 2.4700 | 2.4700 | 934,200 |
03 May 2024 | 2.5900 | 2.7400 | 2.4400 | 2.4800 | 2.4800 | 3,289,000 |
02 May 2024 | 2.1500 | 2.6500 | 2.1500 | 2.5700 | 2.5700 | 4,827,500 |
30 Apr 2024 | 2.1300 | 2.2000 | 2.0700 | 2.1400 | 2.1400 | 1,854,600 |
29 Apr 2024 | 2.1500 | 2.3000 | 2.1300 | 2.1300 | 2.1300 | 4,351,300 |
26 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
25 Apr 2024 | 1.8900 | 2.0400 | 1.8500 | 1.9700 | 1.9700 | 1,802,100 |
24 Apr 2024 | 1.9300 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 378,600 |
23 Apr 2024 | 1.9400 | 1.9900 | 1.9000 | 1.9300 | 1.9300 | 489,700 |
22 Apr 2024 | 1.9800 | 2.1200 | 1.8800 | 1.9600 | 1.9600 | 1,477,500 |
19 Apr 2024 | 1.9600 | 2.0500 | 1.9400 | 1.9800 | 1.9800 | 706,900 |
18 Apr 2024 | 1.9100 | 2.0000 | 1.8600 | 1.9600 | 1.9600 | 1,202,500 |
17 Apr 2024 | 1.7700 | 1.8900 | 1.7700 | 1.8900 | 1.8900 | 439,700 |
16 Apr 2024 | 1.8100 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 628,300 |
15 Apr 2024 | 1.8700 | 1.9400 | 1.8300 | 1.8300 | 1.8300 | 446,300 |
12 Apr 2024 | 1.9300 | 1.9500 | 1.8500 | 1.8700 | 1.8700 | 704,900 |
11 Apr 2024 | 1.9800 | 2.0200 | 1.9400 | 1.9400 | 1.9400 | 509,700 |
10 Apr 2024 | 1.9700 | 2.0800 | 1.9400 | 2.0000 | 2.0000 | 1,124,500 |
09 Apr 2024 | 2.0500 | 2.1000 | 1.9500 | 1.9800 | 1.9800 | 776,600 |
08 Apr 2024 | 2.1100 | 2.1700 | 1.9300 | 2.0700 | 2.0700 | 1,746,100 |
05 Apr 2024 | 1.9700 | 2.1400 | 1.9000 | 2.0800 | 2.0800 | 1,549,300 |
04 Apr 2024 | 1.9300 | 2.0800 | 1.9200 | 1.9900 | 1.9900 | 1,435,200 |
03 Apr 2024 | 1.8600 | 1.9300 | 1.8300 | 1.9300 | 1.9300 | 716,300 |
02 Apr 2024 | 1.7800 | 1.9100 | 1.7700 | 1.8800 | 1.8800 | 857,700 |
01 Apr 2024 | 1.7600 | 1.8700 | 1.7400 | 1.8200 | 1.8200 | 585,700 |
28 Mar 2024 | 1.6100 | 1.8000 | 1.5800 | 1.7700 | 1.7700 | 1,898,000 |
27 Mar 2024 | 1.5500 | 1.6700 | 1.5400 | 1.5800 | 1.5800 | 1,450,000 |
26 Mar 2024 | 1.5500 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 431,300 |
25 Mar 2024 | 1.6000 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 776,300 |
22 Mar 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 70,300 |
21 Mar 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 422,600 |
20 Mar 2024 | 1.6200 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 259,100 |
19 Mar 2024 | 1.6400 | 1.7100 | 1.5800 | 1.6300 | 1.6300 | 505,700 |
18 Mar 2024 | 1.7000 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 412,500 |
15 Mar 2024 | 1.7600 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 327,800 |
14 Mar 2024 | 1.8200 | 1.8500 | 1.6600 | 1.7600 | 1.7600 | 1,080,500 |
13 Mar 2024 | 1.8500 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 555,600 |
12 Mar 2024 | 1.7300 | 1.8700 | 1.7100 | 1.8500 | 1.8500 | 940,200 |
11 Mar 2024 | 1.7000 | 1.8300 | 1.6900 | 1.7300 | 1.7300 | 535,200 |
08 Mar 2024 | 1.7200 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 594,800 |
07 Mar 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 376,200 |
06 Mar 2024 | 1.7900 | 1.8800 | 1.7300 | 1.7500 | 1.7500 | 592,200 |
05 Mar 2024 | 1.8700 | 1.8900 | 1.7600 | 1.8100 | 1.8100 | 624,000 |
04 Mar 2024 | 1.8000 | 1.8900 | 1.7300 | 1.8700 | 1.8700 | 990,200 |
01 Mar 2024 | 1.7400 | 1.8000 | 1.7000 | 1.7900 | 1.7900 | 828,500 |
29 Feb 2024 | 1.7200 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 328,400 |
28 Feb 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 236,400 |
27 Feb 2024 | 1.6600 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 806,600 |
26 Feb 2024 | 1.6600 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 407,800 |
23 Feb 2024 | 1.5900 | 1.6700 | 1.5800 | 1.6700 | 1.6700 | 485,800 |
22 Feb 2024 | 1.5700 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 433,400 |
21 Feb 2024 | 1.5400 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 565,500 |
20 Feb 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 216,700 |
19 Feb 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 106,700 |
16 Feb 2024 | 1.5100 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 337,500 |
15 Feb 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 390,500 |
14 Feb 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 242,000 |
09 Feb 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 289,800 |
08 Feb 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 675,400 |
07 Feb 2024 | 1.5600 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 839,300 |
06 Feb 2024 | 1.5200 | 1.5700 | 1.4800 | 1.5600 | 1.5600 | 791,400 |
05 Feb 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 493,100 |
02 Feb 2024 | 1.6300 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 311,800 |
01 Feb 2024 | 1.6900 | 1.7200 | 1.5300 | 1.6000 | 1.6000 | 1,547,000 |
31 Jan 2024 | 1.7000 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 535,200 |
30 Jan 2024 | 1.7300 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 295,600 |
29 Jan 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 307,900 |
26 Jan 2024 | 1.7500 | 1.8200 | 1.7300 | 1.7400 | 1.7400 | 555,800 |
25 Jan 2024 | 1.7700 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 320,700 |
24 Jan 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 435,000 |
23 Jan 2024 | 1.7000 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 201,200 |
22 Jan 2024 | 1.7300 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 428,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |