Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 2.8200 | 2.8700 | 2.7400 | 2.7600 | 2.7600 | 1,778,537 |
24 June 2024 | 2.8400 | 2.8400 | 2.7500 | 2.7900 | 2.7900 | 602,681 |
21 June 2024 | 2.8800 | 2.8800 | 2.7500 | 2.7700 | 2.7700 | 1,214,162 |
20 June 2024 | 2.7600 | 2.8500 | 2.6900 | 2.8200 | 2.8200 | 642,099 |
19 June 2024 | 2.9500 | 2.9900 | 2.6800 | 2.7200 | 2.7200 | 2,846,091 |
18 June 2024 | 2.8800 | 2.9500 | 2.8300 | 2.9000 | 2.9000 | 2,710,523 |
14 June 2024 | 2.7400 | 2.7900 | 2.7200 | 2.7700 | 2.7700 | 1,072,575 |
13 June 2024 | 2.8500 | 2.8900 | 2.7200 | 2.7400 | 2.7400 | 1,353,948 |
12 June 2024 | 2.7500 | 2.8800 | 2.7400 | 2.8300 | 2.8300 | 2,345,943 |
11 June 2024 | 2.6700 | 2.7800 | 2.6500 | 2.7400 | 2.7400 | 1,645,250 |
10 June 2024 | 2.6800 | 2.7000 | 2.6100 | 2.6500 | 2.6500 | 885,941 |
07 June 2024 | 2.7000 | 2.7100 | 2.6100 | 2.6300 | 2.6300 | 1,046,055 |
06 June 2024 | 2.6000 | 2.7000 | 2.5600 | 2.6700 | 2.6700 | 1,642,984 |
05 June 2024 | 2.5800 | 2.6000 | 2.5100 | 2.5600 | 2.5600 | 1,064,376 |
04 June 2024 | 2.7800 | 2.8000 | 2.4700 | 2.5300 | 2.5300 | 2,381,958 |
03 June 2024 | 2.6400 | 2.7400 | 2.6400 | 2.7300 | 2.7300 | 2,885,243 |
31 May 2024 | 2.6500 | 2.6600 | 2.5200 | 2.5600 | 2.5600 | 1,984,012 |
30 May 2024 | 2.5500 | 2.6500 | 2.5100 | 2.6000 | 2.6000 | 2,286,706 |
29 May 2024 | 2.7200 | 2.7300 | 2.4900 | 2.6200 | 2.6200 | 2,656,528 |
28 May 2024 | 2.6400 | 2.7400 | 2.6000 | 2.6800 | 2.6800 | 5,939,981 |
27 May 2024 | 2.3500 | 2.5300 | 2.3000 | 2.5300 | 2.5300 | 3,572,188 |
24 May 2024 | 2.2800 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 443,831 |
23 May 2024 | 2.3300 | 2.3600 | 2.2500 | 2.2600 | 2.2600 | 675,367 |
22 May 2024 | 2.3100 | 2.3300 | 2.2800 | 2.3200 | 2.3200 | 452,281 |
21 May 2024 | 2.3400 | 2.3400 | 2.3100 | 2.3300 | 2.3300 | 409,534 |
17 May 2024 | 2.2800 | 2.3400 | 2.2700 | 2.3100 | 2.3100 | 514,740 |
16 May 2024 | 2.3500 | 2.4100 | 2.3200 | 2.3200 | 2.3200 | 278,158 |
15 May 2024 | 2.4000 | 2.4300 | 2.3300 | 2.3700 | 2.3700 | 486,176 |
14 May 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3600 | 2.3600 | 660,358 |
13 May 2024 | 2.2400 | 2.2500 | 2.1800 | 2.2500 | 2.2500 | 469,585 |
10 May 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 123,791 |
09 May 2024 | 2.1100 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 234,825 |
08 May 2024 | 2.1000 | 2.1300 | 2.1000 | 2.1100 | 2.1100 | 324,791 |
07 May 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 135,292 |
06 May 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 180,757 |
03 May 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 326,585 |
02 May 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 212,702 |
30 Apr 2024 | 2.2600 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | 283,871 |
29 Apr 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2600 | 2.2600 | 395,548 |
26 Apr 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 367,053 |
25 Apr 2024 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | 2.2600 | 266,354 |
24 Apr 2024 | 2.2700 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | 154,760 |
23 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 322,905 |
22 Apr 2024 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | 2.3100 | 166,234 |
19 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 173,326 |
18 Apr 2024 | 2.3200 | 2.4000 | 2.3200 | 2.3900 | 2.3900 | 646,982 |
16 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 165,510 |
15 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 38,520 |
12 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 34,418 |
10 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 152,750 |
09 Apr 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 136,819 |
08 Apr 2024 | 2.6900 | 2.7000 | 2.5500 | 2.5800 | 2.5800 | 574,586 |
05 Apr 2024 | 2.5700 | 2.6500 | 2.5500 | 2.6400 | 2.6400 | 1,436,688 |
04 Apr 2024 | 2.4600 | 2.5600 | 2.4200 | 2.5300 | 2.5300 | 685,848 |
03 Apr 2024 | 2.3400 | 2.4500 | 2.3100 | 2.4500 | 2.4500 | 1,418,218 |
02 Apr 2024 | 2.2600 | 2.3400 | 2.2300 | 2.3400 | 2.3400 | 839,994 |
01 Apr 2024 | 2.1000 | 2.2300 | 2.1000 | 2.2300 | 2.2300 | 577,911 |
28 Mar 2024 | 2.2100 | 2.2100 | 2.1100 | 2.1300 | 2.1300 | 1,568,768 |
27 Mar 2024 | 2.2800 | 2.2800 | 2.1900 | 2.2100 | 2.2100 | 1,403,582 |
26 Mar 2024 | 2.3800 | 2.3800 | 2.2600 | 2.2700 | 2.2700 | 995,365 |
22 Mar 2024 | 2.3900 | 2.4000 | 2.3500 | 2.3700 | 2.3700 | 1,081,379 |
21 Mar 2024 | 2.3400 | 2.4000 | 2.3100 | 2.3800 | 2.3800 | 742,567 |
20 Mar 2024 | 2.3000 | 2.3400 | 2.2700 | 2.3100 | 2.3100 | 788,802 |
19 Mar 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3100 | 2.3100 | 945,261 |
18 Mar 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3600 | 2.3600 | 509,258 |
15 Mar 2024 | 2.2700 | 2.4000 | 2.2700 | 2.4000 | 2.4000 | 499,581 |
14 Mar 2024 | 2.2800 | 2.3000 | 2.2800 | 2.2900 | 2.2900 | 2,475,142 |
13 Mar 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | 332,435 |
12 Mar 2024 | 2.6200 | 2.6400 | 2.5200 | 2.5200 | 2.5200 | 694,057 |
11 Mar 2024 | 2.7000 | 2.7300 | 2.6300 | 2.6500 | 2.6500 | 620,986 |
07 Mar 2024 | 2.7200 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 389,088 |
06 Mar 2024 | 2.7800 | 2.9200 | 2.6700 | 2.7300 | 2.7300 | 2,118,007 |
05 Mar 2024 | 2.8500 | 2.8500 | 2.7600 | 2.7900 | 2.7900 | 283,164 |
04 Mar 2024 | 2.7500 | 2.8500 | 2.7500 | 2.8300 | 2.8300 | 482,830 |
01 Mar 2024 | 2.7800 | 2.8100 | 2.7500 | 2.7700 | 2.7700 | 1,020,653 |
29 Feb 2024 | 2.9000 | 2.9000 | 2.7800 | 2.8000 | 2.8000 | 837,160 |
28 Feb 2024 | 2.8100 | 2.9700 | 2.7700 | 2.8800 | 2.8800 | 1,960,592 |
27 Feb 2024 | 2.8900 | 2.8900 | 2.8100 | 2.8300 | 2.8300 | 817,568 |
26 Feb 2024 | 2.9200 | 2.9200 | 2.8600 | 2.8900 | 2.8900 | 473,640 |
23 Feb 2024 | 2.9300 | 2.9300 | 2.8300 | 2.8900 | 2.8900 | 399,347 |
22 Feb 2024 | 2.9100 | 2.9400 | 2.8600 | 2.8900 | 2.8900 | 740,581 |
21 Feb 2024 | 2.9700 | 2.9900 | 2.9000 | 2.9200 | 2.9200 | 1,127,263 |
20 Feb 2024 | 3.0100 | 3.0600 | 2.9600 | 2.9700 | 2.9700 | 899,783 |
19 Feb 2024 | 3.0300 | 3.1800 | 2.9900 | 3.0200 | 3.0200 | 358,163 |
16 Feb 2024 | 3.0100 | 3.0700 | 3.0000 | 3.0300 | 3.0300 | 879,665 |
15 Feb 2024 | 3.0200 | 3.0900 | 3.0100 | 3.0400 | 3.0400 | 1,057,889 |
14 Feb 2024 | 2.8200 | 3.0200 | 2.8000 | 3.0200 | 3.0200 | 593,754 |
13 Feb 2024 | 2.9000 | 2.9900 | 2.8500 | 2.8800 | 2.8800 | 2,223,803 |
12 Feb 2024 | 3.1100 | 3.1500 | 2.9900 | 3.0000 | 3.0000 | 790,177 |
09 Feb 2024 | 3.3500 | 3.4000 | 3.1000 | 3.1400 | 3.1400 | 748,487 |
08 Feb 2024 | 3.2700 | 3.2800 | 3.2000 | 3.2600 | 3.2600 | 1,403,574 |
07 Feb 2024 | 3.0400 | 3.1300 | 3.0100 | 3.1300 | 3.1300 | 1,168,842 |
06 Feb 2024 | 3.0000 | 3.0300 | 2.9200 | 2.9900 | 2.9900 | 2,072,143 |
05 Feb 2024 | 3.0300 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 1,691,424 |
02 Feb 2024 | 3.0400 | 3.0600 | 2.8700 | 3.0300 | 3.0300 | 1,547,514 |
01 Feb 2024 | 3.0300 | 3.0400 | 2.9200 | 3.0200 | 3.0200 | 902,040 |
31 Jan 2024 | 3.0900 | 3.1000 | 2.9800 | 2.9900 | 2.9900 | 1,203,705 |
30 Jan 2024 | 3.1000 | 3.1400 | 3.0200 | 3.0700 | 3.0700 | 2,380,832 |
29 Jan 2024 | 2.9600 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 1,837,140 |
25 Jan 2024 | 2.7500 | 2.8800 | 2.6500 | 2.8800 | 2.8800 | 1,693,191 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |