Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2.4303 | 2.4303 | 2.4303 | 2.4303 | 2.4303 | 17 |
13 June 2024 | 2.4464 | 2.4464 | 2.4464 | 2.4464 | 2.4464 | 17 |
12 June 2024 | 2.4239 | 2.4239 | 2.4239 | 2.4239 | 2.4239 | 15 |
11 June 2024 | 2.4142 | 2.4142 | 2.4142 | 2.4142 | 2.4142 | 27 |
10 June 2024 | 2.4138 | 2.4138 | 2.4138 | 2.4138 | 2.4138 | 82 |
07 June 2024 | 2.3695 | 2.3695 | 2.3695 | 2.3695 | 2.3695 | 59 |
06 June 2024 | 2.3650 | 2.3744 | 2.3650 | 2.3726 | 2.3726 | 104 |
05 June 2024 | 2.3401 | 2.3401 | 2.3401 | 2.3401 | 2.3401 | 35 |
04 June 2024 | 2.3540 | 2.3540 | 2.3362 | 2.3362 | 2.3362 | 234 |
03 June 2024 | 2.3600 | 2.3613 | 2.3561 | 2.3576 | 2.3576 | 188 |
31 May 2024 | 2.4022 | 2.4022 | 2.4022 | 2.4022 | 2.4022 | 132 |
30 May 2024 | 2.4400 | 2.4400 | 2.4109 | 2.4109 | 2.4109 | 13 |
29 May 2024 | 2.4427 | 2.4427 | 2.4427 | 2.4427 | 2.4427 | 53 |
28 May 2024 | 2.4351 | 2.4509 | 2.4351 | 2.4509 | 2.4509 | 69 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.3900 | 2.4074 | 2.3900 | 2.4074 | 2.4074 | 110 |
23 May 2024 | 2.4000 | 2.4067 | 2.3980 | 2.3980 | 2.3980 | 140 |
22 May 2024 | 2.4157 | 2.4157 | 2.4157 | 2.4157 | 2.4157 | 53 |
21 May 2024 | 2.4363 | 2.4363 | 2.4363 | 2.4363 | 2.4363 | 84 |
20 May 2024 | 2.4493 | 2.4493 | 2.4493 | 2.4493 | 2.4493 | 40 |
17 May 2024 | 2.4351 | 2.4508 | 2.4351 | 2.4473 | 2.4473 | 45 |
16 May 2024 | 2.4182 | 2.4182 | 2.4182 | 2.4182 | 2.4182 | 48 |
15 May 2024 | 2.4091 | 2.4095 | 2.4091 | 2.4095 | 2.4095 | 143 |
14 May 2024 | 2.3920 | 2.4050 | 2.3920 | 2.4039 | 2.4039 | 50 |
13 May 2024 | 2.4187 | 2.4187 | 2.4187 | 2.4187 | 2.4187 | 12 |
10 May 2024 | 2.4090 | 2.4100 | 2.4057 | 2.4057 | 2.4057 | 77 |
09 May 2024 | 2.4258 | 2.4258 | 2.4258 | 2.4258 | 2.4258 | 43 |
08 May 2024 | 2.4108 | 2.4307 | 2.4108 | 2.4307 | 2.4307 | 84 |
07 May 2024 | 2.4324 | 2.4324 | 2.4324 | 2.4324 | 2.4324 | 85 |
06 May 2024 | 2.4278 | 2.4363 | 2.4278 | 2.4363 | 2.4363 | 97 |
03 May 2024 | 2.4285 | 2.4285 | 2.4178 | 2.4178 | 2.4178 | 31 |
02 May 2024 | 2.4100 | 2.4128 | 2.4100 | 2.4128 | 2.4128 | 91 |
01 May 2024 | 2.4033 | 2.4033 | 2.4033 | 2.4033 | 2.4033 | 109 |
30 Apr 2024 | 2.4564 | 2.4564 | 2.4564 | 2.4564 | 2.4564 | 28 |
29 Apr 2024 | 2.4625 | 2.4625 | 2.4625 | 2.4625 | 2.4625 | 8 |
26 Apr 2024 | 2.4755 | 2.4755 | 2.4755 | 2.4755 | 2.4755 | 25 |
25 Apr 2024 | 2.4690 | 2.4780 | 2.4690 | 2.4690 | 2.4690 | 44 |
24 Apr 2024 | 2.4593 | 2.4603 | 2.4593 | 2.4603 | 2.4603 | 43 |
23 Apr 2024 | 2.4550 | 2.4688 | 2.4550 | 2.4688 | 2.4688 | 29 |
22 Apr 2024 | 2.4504 | 2.4504 | 2.4504 | 2.4504 | 2.4504 | 27 |
19 Apr 2024 | 2.4600 | 2.4600 | 2.4465 | 2.4465 | 2.4465 | 25 |
18 Apr 2024 | 2.4489 | 2.4527 | 2.4489 | 2.4498 | 2.4498 | 29 |
17 Apr 2024 | 2.4666 | 2.4666 | 2.4666 | 2.4666 | 2.4666 | 38 |
16 Apr 2024 | 2.5253 | 2.5253 | 2.5253 | 2.5253 | 2.5253 | 4 |
15 Apr 2024 | 2.5235 | 2.5235 | 2.5235 | 2.5235 | 2.5235 | 5 |
12 Apr 2024 | 2.5313 | 2.5313 | 2.5313 | 2.5313 | 2.5313 | 8 |
11 Apr 2024 | 2.5118 | 2.5118 | 2.5118 | 2.5118 | 2.5118 | 50 |
10 Apr 2024 | 2.5248 | 2.5248 | 2.5248 | 2.5248 | 2.5248 | 81 |
09 Apr 2024 | 2.5024 | 2.5024 | 2.5024 | 2.5024 | 2.5024 | 47 |
08 Apr 2024 | 2.5120 | 2.5395 | 2.5120 | 2.5255 | 2.5255 | 67 |
05 Apr 2024 | 2.5330 | 2.5330 | 2.5330 | 2.5330 | 2.5330 | 21 |
04 Apr 2024 | 2.5315 | 2.5315 | 2.5315 | 2.5315 | 2.5315 | 13 |
03 Apr 2024 | 2.5242 | 2.5242 | 2.5242 | 2.5242 | 2.5242 | 49 |
02 Apr 2024 | 2.5127 | 2.5127 | 2.5127 | 2.5127 | 2.5127 | 34 |
01 Apr 2024 | 2.4784 | 2.4784 | 2.4784 | 2.4784 | 2.4784 | 53 |
28 Mar 2024 | 2.4716 | 2.4716 | 2.4716 | 2.4716 | 2.4716 | 6 |
27 Mar 2024 | 2.4511 | 2.4511 | 2.4511 | 2.4511 | 2.4511 | 19 |
26 Mar 2024 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | 34 |
25 Mar 2024 | 2.4595 | 2.4615 | 2.4595 | 2.4615 | 2.4615 | 12 |
22 Mar 2024 | 2.4500 | 2.4500 | 2.4363 | 2.4363 | 2.4363 | 9 |
21 Mar 2024 | 2.4554 | 2.4554 | 2.4554 | 2.4554 | 2.4554 | 3 |
20 Mar 2024 | 2.4578 | 2.4622 | 2.4578 | 2.4622 | 2.4622 | 21 |
19 Mar 2024 | 2.4924 | 2.4924 | 2.4838 | 2.4838 | 2.4838 | 22 |
18 Mar 2024 | 2.4913 | 2.4913 | 2.4913 | 2.4913 | 2.4913 | 15 |
15 Mar 2024 | 2.4654 | 2.4654 | 2.4654 | 2.4654 | 2.4654 | 32 |
14 Mar 2024 | 2.4511 | 2.4600 | 2.4511 | 2.4600 | 2.4600 | 42 |
13 Mar 2024 | 2.4319 | 2.4319 | 2.4319 | 2.4319 | 2.4319 | 60 |
12 Mar 2024 | 2.3875 | 2.3875 | 2.3875 | 2.3875 | 2.3875 | 2 |
11 Mar 2024 | 2.3989 | 2.3989 | 2.3989 | 2.3989 | 2.3989 | 3 |
08 Mar 2024 | 2.3770 | 2.3770 | 2.3770 | 2.3770 | 2.3770 | - |
07 Mar 2024 | 2.3957 | 2.3957 | 2.3957 | 2.3957 | 2.3957 | 14 |
06 Mar 2024 | 2.3810 | 2.3894 | 2.3810 | 2.3894 | 2.3894 | 12 |
05 Mar 2024 | 2.3619 | 2.3619 | 2.3619 | 2.3619 | 2.3619 | 2 |
04 Mar 2024 | 2.3798 | 2.3798 | 2.3798 | 2.3798 | 2.3798 | 12 |
01 Mar 2024 | 2.3983 | 2.3983 | 2.3983 | 2.3983 | 2.3983 | 13 |
29 Feb 2024 | 2.3791 | 2.3791 | 2.3791 | 2.3791 | 2.3791 | 20 |
28 Feb 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 4 |
27 Feb 2024 | 2.3915 | 2.3915 | 2.3915 | 2.3915 | 2.3915 | 4 |
26 Feb 2024 | 2.3881 | 2.3881 | 2.3881 | 2.3881 | 2.3881 | 8 |
23 Feb 2024 | 2.3585 | 2.3585 | 2.3585 | 2.3585 | 2.3585 | 13 |
22 Feb 2024 | 2.3606 | 2.3850 | 2.3606 | 2.3850 | 2.3850 | 16 |
21 Feb 2024 | 2.3710 | 2.3710 | 2.3710 | 2.3710 | 2.3710 | 2 |
20 Feb 2024 | 2.3875 | 2.3875 | 2.3653 | 2.3653 | 2.3653 | 9 |
16 Feb 2024 | 2.3950 | 2.4004 | 2.3950 | 2.4004 | 2.4004 | 6 |
15 Feb 2024 | 2.3866 | 2.3866 | 2.3866 | 2.3866 | 2.3866 | 4 |
14 Feb 2024 | 2.3825 | 2.3825 | 2.3725 | 2.3725 | 2.3725 | 21 |
13 Feb 2024 | 2.4125 | 2.4125 | 2.3997 | 2.3997 | 2.3997 | 4 |
12 Feb 2024 | 2.3948 | 2.3948 | 2.3948 | 2.3948 | 2.3948 | 30 |
09 Feb 2024 | 2.4097 | 2.4097 | 2.4097 | 2.4097 | 2.4097 | - |
08 Feb 2024 | 2.3779 | 2.3905 | 2.3779 | 2.3905 | 2.3905 | 44 |
07 Feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 5 |
06 Feb 2024 | 2.3557 | 2.3557 | 2.3557 | 2.3557 | 2.3557 | 20 |
05 Feb 2024 | 2.3566 | 2.3566 | 2.3566 | 2.3566 | 2.3566 | - |
02 Feb 2024 | 2.3234 | 2.3234 | 2.3234 | 2.3234 | 2.3234 | - |
01 Feb 2024 | 2.3517 | 2.3517 | 2.3517 | 2.3517 | 2.3517 | - |
31 Jan 2024 | 2.3907 | 2.3907 | 2.3907 | 2.3907 | 2.3907 | 14 |
30 Jan 2024 | 2.4131 | 2.4131 | 2.4131 | 2.4131 | 2.4131 | 2 |
29 Jan 2024 | 2.4003 | 2.4003 | 2.4003 | 2.4003 | 2.4003 | 2 |
26 Jan 2024 | 2.4247 | 2.4247 | 2.4247 | 2.4247 | 2.4247 | - |
25 Jan 2024 | 2.4080 | 2.4080 | 2.3975 | 2.4080 | 2.4080 | 15 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |