Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2.5051 | 2.5477 | 2.4963 | 2.4983 | 2.4983 | 14,588 |
13 June 2024 | 2.4787 | 2.5145 | 2.4645 | 2.5118 | 2.5118 | 14,588 |
12 June 2024 | 2.4712 | 2.5067 | 2.4652 | 2.4820 | 2.4820 | 18,714 |
11 June 2024 | 2.4613 | 2.4842 | 2.4475 | 2.4654 | 2.4654 | 9,853 |
10 June 2024 | 2.4091 | 2.4705 | 2.4086 | 2.4589 | 2.4589 | 9,967 |
07 June 2024 | 2.4151 | 2.4243 | 2.4002 | 2.4045 | 2.4045 | 10,763 |
06 June 2024 | 2.3773 | 2.4141 | 2.3666 | 2.4104 | 2.4104 | 13,622 |
05 June 2024 | 2.3511 | 2.3728 | 2.3457 | 2.3649 | 2.3649 | 18,931 |
04 June 2024 | 2.3724 | 2.3724 | 2.3379 | 2.3524 | 2.3524 | 20,164 |
03 June 2024 | 2.4376 | 2.4584 | 2.3680 | 2.3765 | 2.3765 | 22,722 |
31 May 2024 | 2.4524 | 2.4737 | 2.4303 | 2.4423 | 2.4423 | 15,772 |
30 May 2024 | 2.4989 | 2.5001 | 2.4534 | 2.4561 | 2.4561 | 21,571 |
29 May 2024 | 2.5320 | 2.5407 | 2.4964 | 2.5023 | 2.5023 | 14,885 |
28 May 2024 | 2.4677 | 2.5309 | 2.4668 | 2.5177 | 2.5177 | 11,133 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.4616 | 2.4777 | 2.4424 | 2.4659 | 2.4659 | 10,071 |
23 May 2024 | 2.4692 | 2.5097 | 2.4515 | 2.4608 | 2.4608 | 11,266 |
22 May 2024 | 2.4971 | 2.4987 | 2.4695 | 2.4785 | 2.4785 | 9,042 |
21 May 2024 | 2.5164 | 2.5267 | 2.4920 | 2.5080 | 2.5080 | 9,708 |
20 May 2024 | 2.5289 | 2.5431 | 2.5071 | 2.5290 | 2.5290 | 7,534 |
17 May 2024 | 2.5010 | 2.5289 | 2.5010 | 2.5270 | 2.5270 | 13,692 |
16 May 2024 | 2.4799 | 2.5046 | 2.4744 | 2.4939 | 2.4939 | 9,688 |
15 May 2024 | 2.4785 | 2.4868 | 2.4355 | 2.4769 | 2.4769 | 12,018 |
14 May 2024 | 2.4963 | 2.4963 | 2.4583 | 2.4709 | 2.4709 | 11,840 |
13 May 2024 | 2.4745 | 2.5088 | 2.4721 | 2.4916 | 2.4916 | 9,900 |
10 May 2024 | 2.5197 | 2.5332 | 2.4786 | 2.4812 | 2.4812 | 12,090 |
09 May 2024 | 2.5217 | 2.5382 | 2.5073 | 2.5147 | 2.5147 | 14,122 |
08 May 2024 | 2.5017 | 2.5242 | 2.4731 | 2.5144 | 2.5144 | 14,124 |
07 May 2024 | 2.5091 | 2.5217 | 2.4775 | 2.5108 | 2.5108 | 15,203 |
06 May 2024 | 2.4951 | 2.5180 | 2.4829 | 2.5064 | 2.5064 | 12,669 |
03 May 2024 | 2.4973 | 2.5050 | 2.4784 | 2.4904 | 2.4904 | 13,282 |
02 May 2024 | 2.4958 | 2.5117 | 2.4737 | 2.4884 | 2.4884 | 19,867 |
01 May 2024 | 2.5441 | 2.5536 | 2.4851 | 2.4893 | 2.4893 | 14,309 |
30 Apr 2024 | 2.5701 | 2.5911 | 2.5237 | 2.5562 | 2.5562 | 13,551 |
29 Apr 2024 | 2.5817 | 2.6037 | 2.5673 | 2.5716 | 2.5716 | 7,792 |
26 Apr 2024 | 2.5912 | 2.6159 | 2.5831 | 2.5889 | 2.5889 | 13,805 |
25 Apr 2024 | 2.5759 | 2.5948 | 2.5514 | 2.5831 | 2.5831 | 10,510 |
24 Apr 2024 | 2.5919 | 2.5954 | 2.5635 | 2.5778 | 2.5778 | 12,513 |
23 Apr 2024 | 2.5829 | 2.5966 | 2.5411 | 2.5931 | 2.5931 | 9,604 |
22 Apr 2024 | 2.5612 | 2.5815 | 2.5300 | 2.5741 | 2.5741 | 9,527 |
19 Apr 2024 | 2.5537 | 2.6542 | 2.5370 | 2.5631 | 2.5631 | 18,692 |
18 Apr 2024 | 2.5875 | 2.5904 | 2.5448 | 2.5569 | 2.5569 | 19,830 |
17 Apr 2024 | 2.6559 | 2.6559 | 2.5740 | 2.5809 | 2.5809 | 18,065 |
16 Apr 2024 | 2.6590 | 2.6662 | 2.6327 | 2.6520 | 2.6520 | 13,064 |
15 Apr 2024 | 2.6751 | 2.6819 | 2.6172 | 2.6522 | 2.6522 | 12,072 |
12 Apr 2024 | 2.6595 | 2.7120 | 2.6578 | 2.6701 | 2.6701 | 10,056 |
11 Apr 2024 | 2.6900 | 2.6917 | 2.6450 | 2.6519 | 2.6519 | 16,232 |
10 Apr 2024 | 2.6546 | 2.6911 | 2.6417 | 2.6842 | 2.6842 | 13,225 |
09 Apr 2024 | 2.6972 | 2.7031 | 2.6555 | 2.6586 | 2.6586 | 9,922 |
08 Apr 2024 | 2.6982 | 2.7064 | 2.6602 | 2.6928 | 2.6928 | 9,625 |
05 Apr 2024 | 2.7111 | 2.7351 | 2.7026 | 2.7183 | 2.7183 | 10,713 |
04 Apr 2024 | 2.6940 | 2.7153 | 2.6652 | 2.7027 | 2.7027 | 8,835 |
03 Apr 2024 | 2.6833 | 2.7096 | 2.6741 | 2.6924 | 2.6924 | 17,604 |
02 Apr 2024 | 2.6200 | 2.6806 | 2.6200 | 2.6693 | 2.6693 | 14,284 |
01 Apr 2024 | 2.5964 | 2.6181 | 2.5710 | 2.6092 | 2.6092 | 11,057 |
28 Mar 2024 | 2.5812 | 2.6046 | 2.5711 | 2.6009 | 2.6009 | 8,616 |
27 Mar 2024 | 2.5689 | 2.5825 | 2.5584 | 2.5787 | 2.5787 | 10,070 |
26 Mar 2024 | 2.6035 | 2.6035 | 2.5687 | 2.5789 | 2.5789 | 13,699 |
25 Mar 2024 | 2.5860 | 2.6193 | 2.5847 | 2.6046 | 2.6046 | 7,998 |
22 Mar 2024 | 2.5838 | 2.6007 | 2.5705 | 2.5767 | 2.5767 | 10,392 |
21 Mar 2024 | 2.6140 | 2.6152 | 2.5714 | 2.5969 | 2.5969 | 7,016 |
20 Mar 2024 | 2.6450 | 2.6450 | 2.5967 | 2.6103 | 2.6103 | 9,599 |
19 Mar 2024 | 2.6479 | 2.6562 | 2.6411 | 2.6491 | 2.6491 | 5,447 |
18 Mar 2024 | 2.6208 | 2.6620 | 2.6208 | 2.6606 | 2.6606 | 8,470 |
15 Mar 2024 | 2.5998 | 2.6189 | 2.5869 | 2.6137 | 2.6137 | 5,110 |
14 Mar 2024 | 2.5785 | 2.6099 | 2.5761 | 2.6095 | 2.6095 | 7,818 |
13 Mar 2024 | 2.5315 | 2.5808 | 2.5250 | 2.5766 | 2.5766 | 9,552 |
12 Mar 2024 | 2.5258 | 2.5437 | 2.5072 | 2.5157 | 2.5157 | 5,209 |
11 Mar 2024 | 2.4883 | 2.5362 | 2.4816 | 2.5272 | 2.5272 | 7,112 |
08 Mar 2024 | 2.5418 | 2.5555 | 2.4922 | 2.5084 | 2.5084 | 5,304 |
07 Mar 2024 | 2.5183 | 2.5516 | 2.5077 | 2.5382 | 2.5382 | 5,215 |
06 Mar 2024 | 2.4881 | 2.5438 | 2.4881 | 2.5262 | 2.5262 | 6,635 |
05 Mar 2024 | 2.5109 | 2.5179 | 2.4869 | 2.4930 | 2.4930 | 5,024 |
04 Mar 2024 | 2.5402 | 2.5410 | 2.5054 | 2.5166 | 2.5166 | 4,201 |
01 Mar 2024 | 2.4995 | 2.5448 | 2.4995 | 2.5362 | 2.5362 | 3,829 |
29 Feb 2024 | 2.4927 | 2.5180 | 2.4715 | 2.5037 | 2.5037 | 5,879 |
28 Feb 2024 | 2.5276 | 2.5289 | 2.4823 | 2.4999 | 2.4999 | 6,046 |
27 Feb 2024 | 2.5255 | 2.5387 | 2.5136 | 2.5295 | 2.5295 | 2,182 |
26 Feb 2024 | 2.4746 | 2.5321 | 2.4707 | 2.5208 | 2.5208 | 2,089 |
23 Feb 2024 | 2.5100 | 2.5111 | 2.4672 | 2.4801 | 2.4801 | 3,481 |
22 Feb 2024 | 2.5149 | 2.5168 | 2.4733 | 2.5151 | 2.5151 | 5,282 |
21 Feb 2024 | 2.5050 | 2.5094 | 2.4859 | 2.5009 | 2.5009 | 4,236 |
20 Feb 2024 | 2.5213 | 2.5459 | 2.4976 | 2.4989 | 2.4989 | 4,133 |
16 Feb 2024 | 2.5352 | 2.5457 | 2.5102 | 2.5451 | 2.5451 | 4,602 |
15 Feb 2024 | 2.5273 | 2.5611 | 2.5141 | 2.5425 | 2.5425 | 6,298 |
14 Feb 2024 | 2.5767 | 2.5872 | 2.5279 | 2.5327 | 2.5327 | 5,290 |
13 Feb 2024 | 2.5931 | 2.5989 | 2.5732 | 2.5801 | 2.5801 | 4,216 |
12 Feb 2024 | 2.5771 | 2.5889 | 2.5605 | 2.5818 | 2.5818 | 6,725 |
09 Feb 2024 | 2.5569 | 2.5925 | 2.5541 | 2.5918 | 2.5918 | 5,491 |
08 Feb 2024 | 2.5255 | 2.5686 | 2.5122 | 2.5662 | 2.5662 | 6,405 |
07 Feb 2024 | 2.4972 | 2.5262 | 2.4972 | 2.5254 | 2.5254 | 5,369 |
06 Feb 2024 | 2.4944 | 2.5064 | 2.4819 | 2.4973 | 2.4973 | 3,181 |
05 Feb 2024 | 2.4552 | 2.4891 | 2.4459 | 2.4872 | 2.4872 | 3,531 |
02 Feb 2024 | 2.4851 | 2.4947 | 2.4361 | 2.4512 | 2.4512 | 5,069 |
01 Feb 2024 | 2.5430 | 2.5434 | 2.4733 | 2.4859 | 2.4859 | 6,872 |
31 Jan 2024 | 2.5432 | 2.5517 | 2.5201 | 2.5271 | 2.5271 | 4,387 |
30 Jan 2024 | 2.5306 | 2.5551 | 2.4982 | 2.5483 | 2.5483 | 4,382 |
29 Jan 2024 | 2.5658 | 2.5685 | 2.5150 | 2.5277 | 2.5277 | 4,315 |
26 Jan 2024 | 2.5172 | 2.5572 | 2.4996 | 2.5504 | 2.5504 | 6,093 |
25 Jan 2024 | 2.5055 | 2.5326 | 2.5050 | 2.5285 | 2.5285 | 7,190 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |