Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 100 |
13 June 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
12 June 2024 | 2.5200 | 2.6400 | 2.1600 | 2.6400 | 2.6400 | 6,200 |
11 June 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2,000 |
10 June 2024 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 100 |
07 June 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
06 June 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
05 June 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 100 |
04 June 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
03 June 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
31 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
30 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
29 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
28 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
24 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
23 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
22 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
21 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 300 |
20 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
17 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
16 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 500 |
15 May 2024 | 2.5600 | 2.6800 | 2.5600 | 2.6800 | 2.6800 | 200 |
14 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
13 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
10 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2,300 |
09 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
08 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
07 May 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2500 | 2.2500 | 500 |
06 May 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
03 May 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 200 |
02 May 2024 | 2.7600 | 2.9600 | 2.4400 | 2.4400 | 2.4400 | 1,400 |
01 May 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
30 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
29 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
26 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
25 Apr 2024 | 2.6850 | 2.6850 | 2.3900 | 2.3900 | 2.3900 | 300 |
24 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
23 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
22 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
19 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 100 |
18 Apr 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
17 Apr 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 200 |
16 Apr 2024 | 2.9200 | 2.9600 | 2.6700 | 2.6700 | 2.6700 | 600 |
15 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
12 Apr 2024 | 2.5100 | 2.7500 | 2.1400 | 2.6600 | 2.6600 | 1,600 |
11 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 100 |
10 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 900 |
09 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
08 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 4,700 |
05 Apr 2024 | 2.6900 | 2.6900 | 2.4200 | 2.4200 | 2.4200 | 800 |
04 Apr 2024 | 3.0000 | 3.0000 | 2.4200 | 2.4200 | 2.4200 | 13,300 |
03 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 800 |
02 Apr 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
01 Apr 2024 | 3.1000 | 3.1020 | 3.0500 | 3.1020 | 3.1020 | 11,900 |
28 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
27 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
26 Mar 2024 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 1,600 |
25 Mar 2024 | 2.9900 | 2.9900 | 2.9340 | 2.9340 | 2.9340 | 1,200 |
22 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 300 |
21 Mar 2024 | 2.7400 | 3.0000 | 2.7400 | 3.0000 | 3.0000 | 8,300 |
20 Mar 2024 | 3.0600 | 3.0600 | 2.1300 | 2.1800 | 2.1800 | 8,800 |
19 Mar 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 7,000 |
18 Mar 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 600 |
15 Mar 2024 | 3.2050 | 3.2050 | 3.1000 | 3.1000 | 3.1000 | 800 |
14 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
13 Mar 2024 | 3.1500 | 3.4000 | 3.1500 | 3.3000 | 3.3000 | 31,300 |
12 Mar 2024 | 3.1400 | 3.2500 | 3.1000 | 3.1000 | 3.1000 | 2,200 |
11 Mar 2024 | 3.1300 | 3.2500 | 3.1300 | 3.2500 | 3.2500 | 6,000 |
08 Mar 2024 | 3.3700 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 900 |
07 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
06 Mar 2024 | 3.5240 | 3.6500 | 3.5240 | 3.6500 | 3.6500 | 500 |
05 Mar 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 3.1500 | 900 |
04 Mar 2024 | 3.7000 | 3.7130 | 2.7600 | 3.0600 | 3.0600 | 10,500 |
01 Mar 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 15,200 |
29 Feb 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 300 |
28 Feb 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 12,200 |
27 Feb 2024 | 3.6800 | 3.7300 | 3.6800 | 3.7000 | 3.7000 | 1,300 |
26 Feb 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7100 | 3.7100 | 400 |
23 Feb 2024 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 8,100 |
22 Feb 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7380 | 3.7380 | 15,900 |
21 Feb 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7300 | 3.7300 | 1,100 |
20 Feb 2024 | 3.6400 | 3.7500 | 3.6180 | 3.7500 | 3.7500 | 25,000 |
16 Feb 2024 | 3.4000 | 3.6400 | 3.4000 | 3.5100 | 3.5100 | 3,100 |
15 Feb 2024 | 3.4400 | 3.4500 | 3.3490 | 3.3490 | 3.3490 | 1,200 |
14 Feb 2024 | 3.4600 | 3.4600 | 3.4500 | 3.4500 | 3.4500 | 1,300 |
13 Feb 2024 | 3.6300 | 3.6300 | 3.4500 | 3.4500 | 3.4500 | 2,000 |
12 Feb 2024 | 3.9000 | 3.9000 | 3.2550 | 3.8800 | 3.8800 | 5,900 |
09 Feb 2024 | 3.9000 | 3.9000 | 3.8900 | 3.9000 | 3.9000 | 2,500 |
08 Feb 2024 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | 3.8800 | 4,100 |
07 Feb 2024 | 3.9000 | 3.9000 | 3.8940 | 3.8960 | 3.8960 | 2,900 |
06 Feb 2024 | 3.9900 | 3.9900 | 3.9800 | 3.9800 | 3.9800 | 1,000 |
05 Feb 2024 | 3.9080 | 3.9570 | 3.9080 | 3.9570 | 3.9570 | 800 |
02 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
01 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
31 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
30 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
29 Jan 2024 | 3.8500 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 300 |
26 Jan 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 100 |
25 Jan 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 200 |
24 Jan 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9000 | 3.9000 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |