Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 2.6400 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 67,800 |
19 June 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
18 June 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
17 June 2024 | 2.6400 | 2.7200 | 2.5800 | 2.6600 | 2.6600 | 80,000 |
14 June 2024 | 2.7400 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 60,700 |
13 June 2024 | 2.7200 | 2.7400 | 2.6800 | 2.7400 | 2.7400 | 183,800 |
12 June 2024 | 2.7000 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | 5,800 |
11 June 2024 | 2.6800 | 2.7000 | 2.6600 | 2.7000 | 2.7000 | 17,800 |
10 June 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 53,900 |
07 June 2024 | 2.7200 | 2.7200 | 2.6600 | 2.7000 | 2.7000 | 46,200 |
06 June 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | 76,300 |
05 June 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7400 | 2.7400 | 45,700 |
04 June 2024 | 2.7600 | 2.7600 | 2.7000 | 2.7400 | 2.7400 | 22,500 |
31 May 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
30 May 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
29 May 2024 | 2.7800 | 2.7800 | 2.7400 | 2.7400 | 2.7400 | 47,400 |
28 May 2024 | 2.7600 | 2.7800 | 2.7400 | 2.7800 | 2.7800 | 205,900 |
27 May 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
24 May 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
23 May 2024 | 2.7400 | 2.7600 | 2.7200 | 2.7600 | 2.7600 | 13,900 |
21 May 2024 | 2.7200 | 2.7400 | 2.7200 | 2.7400 | 2.7400 | 93,400 |
20 May 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
17 May 2024 | 2.7400 | 2.7600 | 2.7200 | 2.7600 | 2.7600 | 65,100 |
16 May 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
15 May 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
14 May 2024 | 2.6800 | 2.7200 | 2.6200 | 2.7200 | 2.7200 | 172,800 |
13 May 2024 | 2.6400 | 2.6800 | 2.6400 | 2.6800 | 2.6800 | 18,000 |
10 May 2024 | 2.6400 | 2.6800 | 2.6200 | 2.6800 | 2.6800 | 98,400 |
09 May 2024 | 2.6200 | 2.6800 | 2.6000 | 2.6600 | 2.6600 | 66,500 |
08 May 2024 | 2.6600 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 67,000 |
07 May 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
03 May 2024 | 2.6400 | 2.7200 | 2.6200 | 2.7200 | 2.7200 | 484,000 |
02 May 2024 | 2.6400 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 55,600 |
30 Apr 2024 | 2.6600 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 69,600 |
29 Apr 2024 | 2.6800 | 2.6800 | 2.6200 | 2.6600 | 2.6600 | 53,100 |
26 Apr 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 2.6400 | 10,200 |
25 Apr 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6600 | 2.6600 | 140,000 |
24 Apr 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
23 Apr 2024 | 2.6200 | 2.6400 | 2.5600 | 2.6400 | 2.6400 | 127,200 |
22 Apr 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | 2.6400 | 26,700 |
19 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
18 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
17 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
11 Apr 2024 | 2.6800 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 107,500 |
10 Apr 2024 | 2.6400 | 2.6800 | 2.6200 | 2.6800 | 2.6800 | 55,200 |
09 Apr 2024 | 2.6800 | 2.6800 | 2.6200 | 2.6800 | 2.6800 | 63,700 |
05 Apr 2024 | 2.6600 | 2.6800 | 2.6400 | 2.6800 | 2.6800 | 33,100 |
04 Apr 2024 | 2.6400 | 2.6800 | 2.6200 | 2.6800 | 2.6800 | 52,300 |
03 Apr 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 9,500 |
02 Apr 2024 | 2.7000 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 59,500 |
01 Apr 2024 | 2.7000 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 14,600 |
29 Mar 2024 | 2.6400 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 41,300 |
28 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
27 Mar 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6400 | 2.6400 | 60,200 |
26 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
25 Mar 2024 | 2.6600 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 51,000 |
22 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
21 Mar 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | 39,500 |
20 Mar 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 72,200 |
19 Mar 2024 | 2.7400 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 134,800 |
18 Mar 2024 | 2.6800 | 2.9400 | 2.6800 | 2.7200 | 2.7200 | 1,839,100 |
15 Mar 2024 | 2.6600 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 54,800 |
14 Mar 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6600 | 2.6600 | 36,300 |
13 Mar 2024 | 2.6200 | 2.6400 | 2.5800 | 2.6400 | 2.6400 | 69,900 |
12 Mar 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
11 Mar 2024 | 2.5600 | 2.6200 | 2.5600 | 2.6200 | 2.6200 | 17,100 |
08 Mar 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | 2.6000 | 27,200 |
07 Mar 2024 | 2.6200 | 2.7000 | 2.5400 | 2.7000 | 2.7000 | 116,400 |
06 Mar 2024 | 2.6400 | 2.6400 | 2.5600 | 2.6200 | 2.6200 | 124,000 |
05 Mar 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6400 | 2.6400 | 12,600 |
04 Mar 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 59,000 |
01 Mar 2024 | 2.6400 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 25,000 |
29 Feb 2024 | 2.6600 | 2.6800 | 2.5200 | 2.6400 | 2.6400 | 466,300 |
28 Feb 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7400 | 2.7400 | 86,600 |
27 Feb 2024 | 2.7600 | 2.7600 | 2.7200 | 2.7600 | 2.7600 | 61,800 |
23 Feb 2024 | 2.7200 | 2.8000 | 2.7200 | 2.7800 | 2.7800 | 277,100 |
22 Feb 2024 | 2.7400 | 2.7600 | 2.6800 | 2.7400 | 2.7400 | 41,900 |
21 Feb 2024 | 2.7200 | 2.7800 | 2.7000 | 2.7200 | 2.7200 | 148,500 |
20 Feb 2024 | 2.7000 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | 78,000 |
19 Feb 2024 | 2.6400 | 2.7000 | 2.6400 | 2.7000 | 2.7000 | 84,000 |
16 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 66,400 |
15 Feb 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 61,900 |
14 Feb 2024 | 2.7600 | 2.7600 | 2.6400 | 2.7000 | 2.7000 | 452,400 |
13 Feb 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 121,900 |
12 Feb 2024 | 2.7800 | 2.8400 | 2.7800 | 2.8200 | 2.8200 | 372,900 |
09 Feb 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7600 | 2.7600 | 242,100 |
08 Feb 2024 | 2.6800 | 2.7600 | 2.6800 | 2.7200 | 2.7200 | 1,198,500 |
07 Feb 2024 | 2.6000 | 2.6800 | 2.5800 | 2.6800 | 2.6800 | 2,723,900 |
06 Feb 2024 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 147,200 |
05 Feb 2024 | 2.6000 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 24,500 |
02 Feb 2024 | 2.6000 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 255,300 |
01 Feb 2024 | 2.6200 | 2.6200 | 2.5600 | 2.6000 | 2.6000 | 337,900 |
31 Jan 2024 | 2.6200 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 368,600 |
30 Jan 2024 | 2.5800 | 2.6600 | 2.5800 | 2.6600 | 2.6600 | 253,300 |
29 Jan 2024 | 2.6000 | 2.6200 | 2.5400 | 2.5400 | 2.5400 | 451,100 |
26 Jan 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 128,500 |
25 Jan 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | 2.6400 | 3,600 |
24 Jan 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6400 | 2.6400 | 30,300 |
23 Jan 2024 | 2.6200 | 2.6400 | 2.5800 | 2.6000 | 2.6000 | 189,900 |
22 Jan 2024 | 2.6000 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 218,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |