Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 2.5502 | 2.5917 | 2.5469 | 2.5696 | 2.5696 | 13,689 |
25 June 2024 | 2.5659 | 2.5778 | 2.5432 | 2.5497 | 2.5497 | 12,199 |
24 June 2024 | 2.5341 | 2.5679 | 2.5203 | 2.5632 | 2.5632 | 12,199 |
21 June 2024 | 2.5614 | 2.5787 | 2.5298 | 2.5362 | 2.5362 | 14,503 |
20 June 2024 | 2.5620 | 2.5820 | 2.5524 | 2.5591 | 2.5591 | 23,520 |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 2.5250 | 2.5649 | 2.5075 | 2.5569 | 2.5569 | 13,780 |
17 June 2024 | 2.4988 | 2.5278 | 2.4924 | 2.5188 | 2.5188 | 11,383 |
14 June 2024 | 2.5096 | 2.5575 | 2.5016 | 2.5031 | 2.5031 | 20,170 |
13 June 2024 | 2.4785 | 2.5190 | 2.4639 | 2.5168 | 2.5168 | 15,919 |
12 June 2024 | 2.4731 | 2.5064 | 2.4634 | 2.4809 | 2.4809 | 14,177 |
11 June 2024 | 2.4647 | 2.4816 | 2.4409 | 2.4619 | 2.4619 | 12,247 |
10 June 2024 | 2.4032 | 2.4658 | 2.4029 | 2.4553 | 2.4553 | 10,386 |
07 June 2024 | 2.4061 | 2.4188 | 2.3929 | 2.3976 | 2.3976 | 9,115 |
06 June 2024 | 2.3664 | 2.4074 | 2.3563 | 2.4039 | 2.4039 | 12,539 |
05 June 2024 | 2.3395 | 2.3637 | 2.3334 | 2.3541 | 2.3541 | 13,972 |
04 June 2024 | 2.3588 | 2.3588 | 2.3216 | 2.3400 | 2.3400 | 20,703 |
03 June 2024 | 2.4350 | 2.4502 | 2.3529 | 2.3628 | 2.3628 | 20,951 |
31 May 2024 | 2.4454 | 2.4667 | 2.4227 | 2.4348 | 2.4348 | 17,608 |
30 May 2024 | 2.4972 | 2.4996 | 2.4453 | 2.4490 | 2.4490 | 13,529 |
29 May 2024 | 2.5341 | 2.5457 | 2.4950 | 2.5019 | 2.5019 | 12,032 |
28 May 2024 | 2.4714 | 2.5335 | 2.4673 | 2.5199 | 2.5199 | 6,314 |
24 May 2024 | 2.4638 | 2.4803 | 2.4437 | 2.4671 | 2.4671 | 8,375 |
23 May 2024 | 2.4732 | 2.5157 | 2.4537 | 2.4637 | 2.4637 | 9,595 |
22 May 2024 | 2.5112 | 2.5112 | 2.4723 | 2.4813 | 2.4813 | 5,851 |
21 May 2024 | 2.5184 | 2.5325 | 2.4955 | 2.5119 | 2.5119 | 6,138 |
20 May 2024 | 2.5365 | 2.5491 | 2.5118 | 2.5348 | 2.5348 | 6,672 |
17 May 2024 | 2.5044 | 2.5359 | 2.5028 | 2.5325 | 2.5325 | 8,555 |
16 May 2024 | 2.4837 | 2.5062 | 2.4731 | 2.4962 | 2.4962 | 6,055 |
15 May 2024 | 2.4800 | 2.4893 | 2.4354 | 2.4773 | 2.4773 | 8,695 |
14 May 2024 | 2.4974 | 2.4993 | 2.4585 | 2.4730 | 2.4730 | 10,851 |
13 May 2024 | 2.4818 | 2.5147 | 2.4784 | 2.4937 | 2.4937 | 8,372 |
10 May 2024 | 2.5267 | 2.5428 | 2.4833 | 2.4856 | 2.4856 | 7,184 |
09 May 2024 | 2.5308 | 2.5480 | 2.5148 | 2.5224 | 2.5224 | 8,957 |
08 May 2024 | 2.5080 | 2.5305 | 2.4775 | 2.5203 | 2.5203 | 8,542 |
07 May 2024 | 2.5180 | 2.5272 | 2.4796 | 2.5144 | 2.5144 | 10,575 |
06 May 2024 | 2.5010 | 2.5217 | 2.4876 | 2.5093 | 2.5093 | 5,215 |
03 May 2024 | 2.5001 | 2.5078 | 2.4800 | 2.4930 | 2.4930 | 9,534 |
02 May 2024 | 2.5021 | 2.5175 | 2.4754 | 2.4913 | 2.4913 | 11,956 |
01 May 2024 | 2.5506 | 2.5627 | 2.4904 | 2.4949 | 2.4949 | 13,121 |
30 Apr 2024 | 2.5793 | 2.5999 | 2.5285 | 2.5631 | 2.5631 | 8,344 |
29 Apr 2024 | 2.5891 | 2.6109 | 2.5746 | 2.5787 | 2.5787 | 6,041 |
26 Apr 2024 | 2.5986 | 2.6244 | 2.5910 | 2.5948 | 2.5948 | 6,562 |
25 Apr 2024 | 2.5855 | 2.6075 | 2.5597 | 2.5908 | 2.5908 | 7,114 |
24 Apr 2024 | 2.6052 | 2.6125 | 2.5741 | 2.5883 | 2.5883 | 6,582 |
23 Apr 2024 | 2.5965 | 2.6121 | 2.5547 | 2.6078 | 2.6078 | 6,760 |
22 Apr 2024 | 2.5727 | 2.5930 | 2.5400 | 2.5882 | 2.5882 | 8,848 |
19 Apr 2024 | 2.5666 | 2.6695 | 2.5493 | 2.5753 | 2.5753 | 13,878 |
18 Apr 2024 | 2.6035 | 2.6036 | 2.5581 | 2.5695 | 2.5695 | 12,667 |
17 Apr 2024 | 2.6601 | 2.6676 | 2.5881 | 2.5958 | 2.5958 | 6,195 |
16 Apr 2024 | 2.6768 | 2.6784 | 2.6478 | 2.6680 | 2.6680 | 7,786 |
15 Apr 2024 | 2.6900 | 2.6982 | 2.6316 | 2.6681 | 2.6681 | 4,364 |
12 Apr 2024 | 2.6882 | 2.7297 | 2.6832 | 2.6875 | 2.6875 | 3,919 |
11 Apr 2024 | 2.7104 | 2.7121 | 2.6597 | 2.6679 | 2.6679 | 7,328 |
10 Apr 2024 | 2.6683 | 2.7087 | 2.6567 | 2.7014 | 2.7014 | 5,318 |
09 Apr 2024 | 2.7102 | 2.7244 | 2.6720 | 2.6751 | 2.6751 | 5,117 |
08 Apr 2024 | 2.7100 | 2.7276 | 2.6830 | 2.7125 | 2.7125 | 3,743 |
05 Apr 2024 | 2.7308 | 2.7594 | 2.7256 | 2.7416 | 2.7416 | 7,216 |
04 Apr 2024 | 2.7138 | 2.7369 | 2.6846 | 2.7238 | 2.7238 | 4,668 |
03 Apr 2024 | 2.7009 | 2.7333 | 2.6998 | 2.7129 | 2.7129 | 6,717 |
02 Apr 2024 | 2.6361 | 2.7023 | 2.6360 | 2.6914 | 2.6914 | 10,099 |
01 Apr 2024 | 2.6153 | 2.6365 | 2.5859 | 2.6276 | 2.6276 | 7,189 |
28 Mar 2024 | 2.5983 | 2.6230 | 2.5887 | 2.6189 | 2.6189 | 4,488 |
27 Mar 2024 | 2.5859 | 2.5993 | 2.5801 | 2.5969 | 2.5969 | 3,053 |
26 Mar 2024 | 2.6251 | 2.6273 | 2.5950 | 2.6000 | 2.6000 | 4,448 |
25 Mar 2024 | 2.6126 | 2.6449 | 2.6000 | 2.6294 | 2.6294 | 3,687 |
22 Mar 2024 | 2.6066 | 2.6260 | 2.5960 | 2.6015 | 2.6015 | 3,551 |
21 Mar 2024 | 2.6430 | 2.6430 | 2.5966 | 2.6205 | 2.6205 | 2,820 |
20 Mar 2024 | 2.6351 | 2.6452 | 2.6230 | 2.6353 | 2.6353 | 3,070 |
19 Mar 2024 | 2.6740 | 2.6849 | 2.6700 | 2.6780 | 2.6780 | 3,030 |
18 Mar 2024 | 2.6509 | 2.6913 | 2.6509 | 2.6911 | 2.6911 | 3,077 |
15 Mar 2024 | 2.6315 | 2.6459 | 2.6129 | 2.6403 | 2.6403 | 1,758 |
14 Mar 2024 | 2.6185 | 2.6353 | 2.6126 | 2.6353 | 2.6353 | 3,195 |
13 Mar 2024 | 2.5520 | 2.6058 | 2.5520 | 2.6015 | 2.6015 | 1,821 |
12 Mar 2024 | 2.5599 | 2.5599 | 2.5294 | 2.5376 | 2.5376 | 1,770 |
11 Mar 2024 | 2.5224 | 2.5565 | 2.5034 | 2.5502 | 2.5502 | 1,810 |
08 Mar 2024 | 2.5708 | 2.5773 | 2.5150 | 2.5307 | 2.5307 | 2,247 |
07 Mar 2024 | 2.5354 | 2.5749 | 2.5289 | 2.5612 | 2.5612 | 1,996 |
06 Mar 2024 | 2.5100 | 2.5662 | 2.5100 | 2.5483 | 2.5483 | 2,397 |
05 Mar 2024 | 2.5362 | 2.5396 | 2.5084 | 2.5138 | 2.5138 | 3,862 |
04 Mar 2024 | 2.5612 | 2.5612 | 2.5276 | 2.5396 | 2.5396 | 1,860 |
01 Mar 2024 | 2.5406 | 2.5709 | 2.5327 | 2.5616 | 2.5616 | 1,735 |
29 Feb 2024 | 2.5058 | 2.5426 | 2.4940 | 2.5262 | 2.5262 | 2,194 |
28 Feb 2024 | 2.5297 | 2.5530 | 2.5057 | 2.5205 | 2.5205 | 2,210 |
27 Feb 2024 | 2.5371 | 2.5623 | 2.5333 | 2.5564 | 2.5564 | 1,470 |
26 Feb 2024 | 2.5021 | 2.5567 | 2.5021 | 2.5471 | 2.5471 | 969 |
23 Feb 2024 | 2.5379 | 2.5379 | 2.4923 | 2.5050 | 2.5050 | 2,195 |
22 Feb 2024 | 2.5392 | 2.5415 | 2.4963 | 2.5403 | 2.5403 | 1,570 |
21 Feb 2024 | 2.5306 | 2.5306 | 2.5102 | 2.5242 | 2.5242 | 1,364 |
20 Feb 2024 | 2.5662 | 2.5690 | 2.5206 | 2.5223 | 2.5223 | 2,346 |
16 Feb 2024 | 2.5389 | 2.5715 | 2.5344 | 2.5715 | 2.5715 | 2,187 |
15 Feb 2024 | 2.5506 | 2.5910 | 2.5429 | 2.5713 | 2.5713 | 3,657 |
14 Feb 2024 | 2.6109 | 2.6225 | 2.5594 | 2.5633 | 2.5633 | 2,707 |
13 Feb 2024 | 2.6174 | 2.6272 | 2.6130 | 2.6154 | 2.6154 | 2,196 |
12 Feb 2024 | 2.5953 | 2.6190 | 2.5953 | 2.6151 | 2.6151 | 1,984 |
09 Feb 2024 | 2.5883 | 2.6236 | 2.5842 | 2.6224 | 2.6224 | 2,218 |
08 Feb 2024 | 2.5513 | 2.5959 | 2.5512 | 2.5930 | 2.5930 | 2,153 |
07 Feb 2024 | 2.5244 | 2.5492 | 2.5193 | 2.5485 | 2.5485 | 1,913 |
06 Feb 2024 | 2.5090 | 2.5268 | 2.5020 | 2.5181 | 2.5181 | 1,340 |
05 Feb 2024 | 2.4935 | 2.5075 | 2.4679 | 2.5061 | 2.5061 | 1,985 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |