Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 1.9890 | 1.9890 | 1.9615 | 1.9825 | 1.9825 | 100 |
21 June 2024 | 2.0800 | 2.0850 | 2.0790 | 2.0790 | 2.0790 | - |
20 June 2024 | 2.0750 | 2.0970 | 2.0750 | 2.0970 | 2.0970 | - |
19 June 2024 | 2.0990 | 2.1070 | 2.0990 | 2.1040 | 2.1040 | - |
18 June 2024 | 2.0350 | 2.0650 | 2.0350 | 2.0650 | 2.0650 | - |
17 June 2024 | 2.0280 | 2.0280 | 2.0050 | 2.0140 | 2.0140 | - |
14 June 2024 | 2.0460 | 2.0460 | 2.0090 | 2.0160 | 2.0160 | - |
13 June 2024 | 1.9985 | 2.0050 | 1.9975 | 2.0050 | 2.0050 | - |
12 June 2024 | 1.9825 | 1.9825 | 1.9655 | 1.9660 | 1.9660 | - |
11 June 2024 | 1.9320 | 1.9320 | 1.9175 | 1.9175 | 1.9175 | - |
10 June 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
07 June 2024 | 1.9285 | 1.9495 | 1.9285 | 1.9495 | 1.9495 | - |
06 June 2024 | 1.9365 | 1.9550 | 1.9365 | 1.9495 | 1.9495 | - |
05 June 2024 | 1.9260 | 1.9260 | 1.8980 | 1.9070 | 1.9070 | - |
04 June 2024 | 1.8935 | 1.9160 | 1.8935 | 1.9130 | 1.9130 | - |
03 June 2024 | 1.8950 | 1.8950 | 1.8660 | 1.8660 | 1.8660 | - |
31 May 2024 | 1.8995 | 1.8995 | 1.8630 | 1.8695 | 1.8695 | - |
30 May 2024 | 1.9155 | 1.9155 | 1.8940 | 1.8965 | 1.8965 | - |
29 May 2024 | 1.9050 | 1.9205 | 1.9050 | 1.9205 | 1.9205 | - |
28 May 2024 | 1.9450 | 1.9450 | 1.9350 | 1.9350 | 1.9350 | - |
27 May 2024 | 1.9530 | 1.9790 | 1.9530 | 1.9790 | 1.9790 | - |
24 May 2024 | 1.9210 | 1.9210 | 1.9080 | 1.9085 | 1.9085 | - |
23 May 2024 | 1.9460 | 1.9460 | 1.9175 | 1.9175 | 1.9175 | - |
22 May 2024 | 2.0000 | 2.0000 | 1.9730 | 1.9730 | 1.9730 | - |
21 May 2024 | 1.9905 | 1.9905 | 1.9845 | 1.9845 | 1.9845 | - |
20 May 2024 | 2.0520 | 2.0520 | 2.0430 | 2.0430 | 2.0430 | - |
17 May 2024 | 2.0770 | 2.1020 | 2.0770 | 2.0970 | 2.0970 | - |
16 May 2024 | 2.1070 | 2.1070 | 2.0880 | 2.0890 | 2.0890 | - |
15 May 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
14 May 2024 | 2.1000 | 2.1000 | 2.0580 | 2.0580 | 2.0580 | - |
13 May 2024 | 2.0900 | 2.0920 | 2.0860 | 2.0860 | 2.0860 | - |
10 May 2024 | 2.0040 | 2.0110 | 2.0040 | 2.0080 | 2.0080 | - |
09 May 2024 | 1.9635 | 1.9795 | 1.9635 | 1.9795 | 1.9795 | - |
08 May 2024 | 1.9175 | 1.9175 | 1.9050 | 1.9090 | 1.9090 | - |
07 May 2024 | 1.9810 | 1.9810 | 1.9630 | 1.9630 | 1.9630 | - |
06 May 2024 | 2.0130 | 2.0200 | 2.0120 | 2.0200 | 2.0200 | - |
03 May 2024 | 2.0010 | 2.0120 | 1.9905 | 1.9940 | 1.9940 | - |
02 May 2024 | 2.0080 | 2.0270 | 2.0080 | 2.0270 | 2.0270 | - |
30 Apr 2024 | 1.9785 | 1.9795 | 1.9610 | 1.9610 | 1.9610 | - |
29 Apr 2024 | 1.9945 | 1.9945 | 1.9815 | 1.9835 | 1.9835 | - |
26 Apr 2024 | 2.0090 | 2.0100 | 1.9605 | 1.9605 | 1.9605 | - |
25 Apr 2024 | 1.8870 | 1.8940 | 1.8630 | 1.8715 | 1.8715 | - |
24 Apr 2024 | 1.9010 | 1.9060 | 1.8965 | 1.8965 | 1.8965 | - |
23 Apr 2024 | 1.8670 | 1.8670 | 1.8515 | 1.8560 | 1.8560 | - |
22 Apr 2024 | 1.8275 | 1.8460 | 1.8275 | 1.8460 | 1.8460 | - |
19 Apr 2024 | 1.8245 | 1.8555 | 1.8245 | 1.8555 | 1.8555 | - |
18 Apr 2024 | 1.8775 | 1.8810 | 1.8635 | 1.8695 | 1.8695 | - |
17 Apr 2024 | 1.8485 | 1.8835 | 1.8485 | 1.8720 | 1.8720 | - |
16 Apr 2024 | 1.8140 | 1.8140 | 1.8050 | 1.8050 | 1.8050 | - |
15 Apr 2024 | 1.8670 | 1.8675 | 1.8555 | 1.8555 | 1.8555 | - |
12 Apr 2024 | 1.8360 | 1.8360 | 1.8075 | 1.8075 | 1.8075 | - |
11 Apr 2024 | 1.8285 | 1.8285 | 1.8130 | 1.8230 | 1.8230 | - |
10 Apr 2024 | 1.7770 | 1.7875 | 1.7770 | 1.7800 | 1.7800 | - |
09 Apr 2024 | 1.7760 | 1.7910 | 1.7760 | 1.7880 | 1.7880 | - |
08 Apr 2024 | 1.7470 | 1.7505 | 1.7470 | 1.7480 | 1.7480 | - |
05 Apr 2024 | 1.7255 | 1.7275 | 1.7130 | 1.7275 | 1.7275 | - |
04 Apr 2024 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | - |
03 Apr 2024 | 1.7815 | 1.7835 | 1.7790 | 1.7790 | 1.7790 | - |
02 Apr 2024 | 1.8255 | 1.8255 | 1.8030 | 1.8035 | 1.8035 | - |
28 Mar 2024 | 1.8065 | 1.8210 | 1.8065 | 1.8195 | 1.8195 | - |
27 Mar 2024 | 1.7380 | 1.7445 | 1.7370 | 1.7445 | 1.7445 | - |
26 Mar 2024 | 1.7935 | 1.7990 | 1.7935 | 1.7990 | 1.7990 | - |
25 Mar 2024 | 1.8215 | 1.8270 | 1.8195 | 1.8195 | 1.8195 | - |
22 Mar 2024 | 1.8425 | 1.8525 | 1.8400 | 1.8400 | 1.8400 | - |
21 Mar 2024 | 1.8675 | 1.8895 | 1.8675 | 1.8895 | 1.8895 | - |
20 Mar 2024 | 1.8815 | 1.8985 | 1.8815 | 1.8965 | 1.8965 | - |
19 Mar 2024 | 1.8975 | 1.9080 | 1.8940 | 1.9080 | 1.9080 | - |
18 Mar 2024 | 1.9855 | 1.9855 | 1.9500 | 1.9615 | 1.9615 | - |
15 Mar 2024 | 1.9930 | 1.9930 | 1.9655 | 1.9655 | 1.9655 | - |
14 Mar 2024 | 1.9750 | 1.9910 | 1.9750 | 1.9870 | 1.9870 | - |
13 Mar 2024 | 2.0240 | 2.0420 | 2.0130 | 2.0420 | 2.0420 | - |
12 Mar 2024 | 1.9905 | 2.0000 | 1.9775 | 1.9775 | 1.9775 | - |
11 Mar 2024 | 2.0220 | 2.0220 | 2.0170 | 2.0220 | 2.0220 | - |
08 Mar 2024 | 2.0460 | 2.0590 | 2.0460 | 2.0580 | 2.0580 | - |
07 Mar 2024 | 1.9075 | 1.9280 | 1.9075 | 1.9220 | 1.9220 | - |
06 Mar 2024 | 1.9820 | 1.9885 | 1.9820 | 1.9885 | 1.9885 | - |
05 Mar 2024 | 1.9325 | 1.9430 | 1.9300 | 1.9300 | 1.9300 | - |
04 Mar 2024 | 2.0330 | 2.0350 | 2.0310 | 2.0310 | 2.0310 | - |
01 Mar 2024 | 2.0430 | 2.0430 | 2.0390 | 2.0390 | 2.0390 | - |
29 Feb 2024 | 2.0650 | 2.0870 | 2.0480 | 2.0870 | 2.0870 | - |
28 Feb 2024 | 1.9110 | 1.9110 | 1.9045 | 1.9070 | 1.9070 | - |
27 Feb 2024 | 2.0030 | 2.0310 | 2.0030 | 2.0220 | 2.0220 | - |
26 Feb 2024 | 1.8395 | 1.8395 | 1.8350 | 1.8355 | 1.8355 | - |
23 Feb 2024 | 1.8575 | 1.8580 | 1.8470 | 1.8530 | 1.8530 | - |
22 Feb 2024 | 1.8395 | 1.8530 | 1.8375 | 1.8525 | 1.8525 | - |
21 Feb 2024 | 1.7710 | 1.7710 | 1.7630 | 1.7630 | 1.7630 | - |
20 Feb 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
19 Feb 2024 | 1.7350 | 1.7610 | 1.7350 | 1.7595 | 1.7595 | - |
16 Feb 2024 | 1.7255 | 1.7355 | 1.7255 | 1.7350 | 1.7350 | - |
15 Feb 2024 | 1.6590 | 1.6830 | 1.6590 | 1.6830 | 1.6830 | - |
14 Feb 2024 | 1.6550 | 1.6635 | 1.6550 | 1.6575 | 1.6575 | - |
13 Feb 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
12 Feb 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | - |
09 Feb 2024 | 1.6595 | 1.6615 | 1.6585 | 1.6590 | 1.6590 | - |
08 Feb 2024 | 1.7110 | 1.7110 | 1.6680 | 1.6680 | 1.6680 | - |
07 Feb 2024 | 1.6410 | 1.6505 | 1.6410 | 1.6495 | 1.6495 | - |
06 Feb 2024 | 1.6620 | 1.6800 | 1.6620 | 1.6790 | 1.6790 | - |
05 Feb 2024 | 1.5820 | 1.5885 | 1.5800 | 1.5800 | 1.5800 | - |
02 Feb 2024 | 1.5645 | 1.6070 | 1.5645 | 1.6070 | 1.6070 | - |
01 Feb 2024 | 1.5915 | 1.6170 | 1.5915 | 1.6165 | 1.6165 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |