Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 2.6200 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 3,657,293 |
26 June 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
25 June 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
24 June 2024 | 2.5800 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 10,693,500 |
21 June 2024 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 26,522,100 |
20 June 2024 | 2.5200 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 10,776,500 |
19 June 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
18 June 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
17 June 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 16,189,600 |
14 June 2024 | 2.6200 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 16,456,900 |
13 June 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 18,040,700 |
12 June 2024 | 2.5800 | 2.6200 | 2.5400 | 2.6200 | 2.6200 | 33,772,400 |
11 June 2024 | 2.4800 | 2.5600 | 2.4600 | 2.5400 | 2.5400 | 30,580,100 |
10 June 2024 | 2.4800 | 2.4800 | 2.4200 | 2.4800 | 2.4800 | 18,139,400 |
07 June 2024 | 2.4800 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 9,996,600 |
06 June 2024 | 2.5000 | 2.5200 | 2.4600 | 2.5000 | 2.5000 | 22,224,800 |
05 June 2024 | 2.4800 | 2.5200 | 2.4600 | 2.4800 | 2.4800 | 13,635,000 |
04 June 2024 | 2.5200 | 2.5200 | 2.4400 | 2.4800 | 2.4800 | 19,594,800 |
31 May 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
30 May 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
29 May 2024 | 2.5200 | 2.5200 | 2.4800 | 2.5200 | 2.5200 | 10,163,700 |
28 May 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 7,349,500 |
27 May 2024 | 2.5000 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 8,599,100 |
24 May 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
23 May 2024 | 2.5200 | 2.5400 | 2.4800 | 2.5200 | 2.5200 | 15,238,300 |
21 May 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 13,108,500 |
20 May 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
17 May 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5800 | 2.5800 | 5,811,600 |
16 May 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
15 May 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
14 May 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 8,148,900 |
13 May 2024 | 2.6000 | 2.6200 | 2.5000 | 2.5400 | 2.5400 | 43,907,800 |
10 May 2024 | 2.6200 | 2.6400 | 2.5800 | 2.6000 | 2.6000 | 6,851,100 |
09 May 2024 | 2.6400 | 2.6600 | 2.6000 | 2.6200 | 2.6200 | 11,970,200 |
08 May 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6400 | 2.6400 | 9,230,900 |
07 May 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
03 May 2024 | 2.6000 | 2.6600 | 2.5800 | 2.6000 | 2.6000 | 17,996,200 |
02 May 2024 | 2.5600 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 17,951,800 |
30 Apr 2024 | 2.5600 | 2.5800 | 2.5200 | 2.5800 | 2.5800 | 10,986,900 |
29 Apr 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 5,356,700 |
26 Apr 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 8,912,000 |
25 Apr 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | 9,365,500 |
24 Apr 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
23 Apr 2024 | 2.5800 | 2.6000 | 2.5400 | 2.5600 | 2.5600 | 9,188,100 |
22 Apr 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5600 | 2.5600 | 12,896,300 |
19 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
18 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
17 Apr 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | 36,928,800 |
11 Apr 2024 | 2.7800 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 13,336,800 |
10 Apr 2024 | 2.7400 | 2.8000 | 2.7400 | 2.7800 | 2.7800 | 18,928,300 |
09 Apr 2024 | 2.6800 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 29,058,500 |
05 Apr 2024 | 2.7000 | 2.7200 | 2.6600 | 2.6800 | 2.6800 | 11,646,300 |
04 Apr 2024 | 2.7200 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 15,371,600 |
03 Apr 2024 | 2.7600 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | 17,290,100 |
02 Apr 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | 10,888,800 |
01 Apr 2024 | 2.8000 | 2.8200 | 2.7600 | 2.8000 | 2.8000 | 9,562,600 |
29 Mar 2024 | 2.8600 | 2.8800 | 2.7800 | 2.8000 | 2.8000 | 22,409,700 |
28 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
27 Mar 2024 | 2.7600 | 2.8000 | 2.7400 | 2.7800 | 2.7800 | 10,959,700 |
26 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
25 Mar 2024 | 2.8400 | 2.8600 | 2.7800 | 2.8000 | 2.8000 | 15,163,700 |
22 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
21 Mar 2024 | 2.8800 | 2.9400 | 2.8400 | 2.8600 | 2.8600 | 41,626,100 |
20 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
19 Mar 2024 | 2.9000 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 11,529,500 |
18 Mar 2024 | 2.8800 | 2.9200 | 2.8600 | 2.9000 | 2.9000 | 15,462,900 |
15 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
14 Mar 2024 | 2.8000 | 2.8400 | 2.7800 | 2.8400 | 2.8400 | 14,765,000 |
13 Mar 2024 | 2.7800 | 2.8200 | 2.7800 | 2.7800 | 2.7800 | 19,286,700 |
12 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
11 Mar 2024 | 2.8200 | 2.8400 | 2.7800 | 2.8000 | 2.8000 | 9,342,700 |
08 Mar 2024 | 2.7200 | 2.8200 | 2.7200 | 2.8000 | 2.8000 | 26,608,800 |
07 Mar 2024 | 2.7200 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 8,714,300 |
06 Mar 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7200 | 2.7200 | 14,996,200 |
05 Mar 2024 | 2.7200 | 2.7200 | 2.6600 | 2.7000 | 2.7000 | 23,241,500 |
04 Mar 2024 | 2.7200 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 13,533,700 |
01 Mar 2024 | 2.7200 | 2.7600 | 2.7000 | 2.7200 | 2.7200 | 24,910,300 |
29 Feb 2024 | 2.8000 | 2.8400 | 2.6600 | 2.7400 | 2.7400 | 82,923,900 |
28 Feb 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | 2.9200 | 22,244,100 |
27 Feb 2024 | 3.0800 | 3.0800 | 2.9600 | 3.0000 | 3.0000 | 30,439,800 |
23 Feb 2024 | 3.0800 | 3.1000 | 3.0200 | 3.0400 | 3.0400 | 17,770,900 |
22 Feb 2024 | 3.0400 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 10,080,900 |
21 Feb 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | 17,834,500 |
20 Feb 2024 | 3.0800 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 12,194,200 |
19 Feb 2024 | 3.0600 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | 16,386,000 |
16 Feb 2024 | 3.1000 | 3.1200 | 3.0400 | 3.0600 | 3.0600 | 24,645,900 |
15 Feb 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | 3.1000 | 17,019,000 |
14 Feb 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 12,957,900 |
13 Feb 2024 | 3.1000 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 20,934,300 |
12 Feb 2024 | 3.0800 | 3.1000 | 3.0400 | 3.0800 | 3.0800 | 21,345,000 |
09 Feb 2024 | 3.0800 | 3.1200 | 3.0800 | 3.0800 | 3.0800 | 9,586,600 |
08 Feb 2024 | 3.1200 | 3.1600 | 3.0800 | 3.0800 | 3.0800 | 16,858,200 |
07 Feb 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1200 | 3.1200 | 22,188,800 |
06 Feb 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1600 | 3.1600 | 25,108,600 |
05 Feb 2024 | 3.1400 | 3.1600 | 3.1000 | 3.1200 | 3.1200 | 28,095,400 |
02 Feb 2024 | 3.1000 | 3.1800 | 3.0800 | 3.1600 | 3.1600 | 42,200,100 |
01 Feb 2024 | 3.0600 | 3.1200 | 3.0400 | 3.1000 | 3.1000 | 24,364,800 |
31 Jan 2024 | 3.0400 | 3.0800 | 3.0200 | 3.0600 | 3.0600 | 45,574,400 |
30 Jan 2024 | 2.9400 | 3.0600 | 2.9400 | 3.0600 | 3.0600 | 68,374,300 |
29 Jan 2024 | 2.9000 | 2.9600 | 2.9000 | 2.9400 | 2.9400 | 21,145,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |