Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 2.8980 | 2.9200 | 2.8980 | 2.9080 | 2.9080 | 150 |
25 June 2024 | 2.9040 | 2.9040 | 2.8760 | 2.8760 | 2.8760 | - |
24 June 2024 | 2.9200 | 2.9200 | 2.8980 | 2.9060 | 2.9060 | - |
21 June 2024 | 2.9400 | 2.9400 | 2.9020 | 2.9160 | 2.9160 | - |
20 June 2024 | 2.9040 | 2.9500 | 2.9040 | 2.9440 | 2.9440 | - |
19 June 2024 | 2.9420 | 2.9480 | 2.8960 | 2.8960 | 2.8960 | - |
18 June 2024 | 2.9180 | 2.9440 | 2.9180 | 2.9320 | 2.9320 | - |
17 June 2024 | 2.9200 | 2.9620 | 2.9000 | 2.9000 | 2.9000 | - |
14 June 2024 | 3.0400 | 3.0400 | 2.9020 | 2.9140 | 2.9140 | - |
13 June 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0200 | 3.0200 | - |
12 June 2024 | 3.0260 | 3.1060 | 3.0240 | 3.1060 | 3.1060 | - |
11 June 2024 | 3.0300 | 3.0640 | 3.0040 | 3.0040 | 3.0040 | - |
10 June 2024 | 3.0700 | 3.0700 | 3.0260 | 3.0280 | 3.0280 | - |
07 June 2024 | 3.1440 | 3.1440 | 3.0800 | 3.0800 | 3.0800 | - |
06 June 2024 | 3.1500 | 3.1500 | 3.1220 | 3.1480 | 3.1480 | - |
05 June 2024 | 3.1900 | 3.1900 | 3.1420 | 3.1420 | 3.1420 | - |
04 June 2024 | 3.1360 | 3.1700 | 3.1220 | 3.1700 | 3.1700 | - |
03 June 2024 | 3.1180 | 3.1420 | 3.1180 | 3.1320 | 3.1320 | - |
31 May 2024 | 3.1080 | 3.1080 | 3.0720 | 3.0780 | 3.0780 | - |
30 May 2024 | 3.0180 | 3.1000 | 3.0180 | 3.1000 | 3.1000 | - |
29 May 2024 | 3.0920 | 3.0920 | 3.0240 | 3.0240 | 3.0240 | - |
28 May 2024 | 3.0680 | 3.1060 | 3.0680 | 3.1000 | 3.1000 | - |
27 May 2024 | 3.0520 | 3.0680 | 3.0520 | 3.0680 | 3.0680 | - |
24 May 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0520 | 3.0520 | - |
23 May 2024 | 3.0520 | 3.0520 | 3.0140 | 3.0240 | 3.0240 | - |
22 May 2024 | 3.0760 | 3.0760 | 3.0300 | 3.0400 | 3.0400 | - |
21 May 2024 | 2.9900 | 3.0740 | 2.9900 | 3.0660 | 3.0660 | - |
20 May 2024 | 3.0400 | 3.0880 | 3.0400 | 3.0640 | 3.0640 | - |
17 May 2024 | 3.0160 | 3.0400 | 3.0160 | 3.0400 | 3.0400 | - |
16 May 2024 | 3.0220 | 3.0220 | 2.9960 | 3.0200 | 3.0200 | - |
16 May 2024 | 0.086 Dividend | |||||
15 May 2024 | 3.1200 | 3.1200 | 3.0920 | 3.1180 | 3.0320 | - |
14 May 2024 | 3.0760 | 3.1140 | 3.0740 | 3.1080 | 3.0223 | - |
13 May 2024 | 3.0560 | 3.0740 | 3.0440 | 3.0740 | 2.9892 | - |
10 May 2024 | 2.9840 | 3.0580 | 2.9840 | 3.0460 | 2.9620 | - |
09 May 2024 | 2.9560 | 2.9820 | 2.9560 | 2.9740 | 2.8920 | - |
08 May 2024 | 2.9320 | 2.9600 | 2.9200 | 2.9580 | 2.8764 | - |
07 May 2024 | 2.9380 | 2.9580 | 2.9360 | 2.9360 | 2.8550 | - |
06 May 2024 | 2.9080 | 2.9380 | 2.9080 | 2.9360 | 2.8550 | - |
03 May 2024 | 2.8720 | 2.9060 | 2.8520 | 2.9060 | 2.8258 | - |
02 May 2024 | 2.7960 | 2.8760 | 2.7960 | 2.8640 | 2.7850 | - |
30 Apr 2024 | 2.9060 | 2.9180 | 2.8860 | 2.8860 | 2.8064 | - |
29 Apr 2024 | 2.8880 | 2.9040 | 2.8880 | 2.9040 | 2.8239 | - |
26 Apr 2024 | 2.8780 | 2.8780 | 2.8740 | 2.8760 | 2.7967 | - |
25 Apr 2024 | 2.8720 | 2.9020 | 2.8640 | 2.8640 | 2.7850 | - |
24 Apr 2024 | 2.9140 | 2.9140 | 2.8740 | 2.8740 | 2.7947 | - |
23 Apr 2024 | 2.8700 | 2.9040 | 2.8700 | 2.8980 | 2.8181 | - |
22 Apr 2024 | 2.8480 | 2.8980 | 2.8480 | 2.8600 | 2.7811 | - |
19 Apr 2024 | 2.8440 | 2.8440 | 2.8320 | 2.8320 | 2.7539 | - |
18 Apr 2024 | 2.8240 | 2.8720 | 2.8240 | 2.8720 | 2.7928 | - |
17 Apr 2024 | 2.8420 | 2.8420 | 2.8180 | 2.8300 | 2.7519 | - |
16 Apr 2024 | 2.8620 | 2.8620 | 2.8440 | 2.8560 | 2.7772 | - |
15 Apr 2024 | 2.9080 | 2.9260 | 2.8840 | 2.8840 | 2.8045 | - |
12 Apr 2024 | 2.9220 | 2.9220 | 2.8940 | 2.8940 | 2.8142 | - |
11 Apr 2024 | 2.8380 | 2.9340 | 2.8380 | 2.9080 | 2.8278 | - |
10 Apr 2024 | 2.8440 | 2.8760 | 2.8220 | 2.8220 | 2.7442 | - |
09 Apr 2024 | 2.8240 | 2.8300 | 2.7960 | 2.8220 | 2.7442 | - |
08 Apr 2024 | 2.8180 | 2.8400 | 2.8000 | 2.8320 | 2.7539 | - |
05 Apr 2024 | 2.8640 | 2.8640 | 2.8100 | 2.8260 | 2.7481 | - |
04 Apr 2024 | 2.8980 | 2.8980 | 2.8840 | 2.8980 | 2.8181 | - |
03 Apr 2024 | 2.8540 | 2.8980 | 2.8420 | 2.8980 | 2.8181 | - |
02 Apr 2024 | 2.9080 | 2.9140 | 2.8540 | 2.8580 | 2.7792 | - |
28 Mar 2024 | 2.8760 | 2.9100 | 2.8530 | 2.9100 | 2.8297 | - |
27 Mar 2024 | 2.8780 | 2.8780 | 2.8660 | 2.8690 | 2.7899 | - |
26 Mar 2024 | 2.7870 | 2.8870 | 2.7870 | 2.8870 | 2.8074 | - |
25 Mar 2024 | 2.7170 | 2.7910 | 2.6460 | 2.7850 | 2.7082 | - |
22 Mar 2024 | 2.6930 | 2.7260 | 2.6930 | 2.7210 | 2.6459 | - |
21 Mar 2024 | 2.7110 | 2.7260 | 2.6900 | 2.7060 | 2.6314 | - |
20 Mar 2024 | 2.6040 | 2.6890 | 2.6040 | 2.6890 | 2.6148 | - |
19 Mar 2024 | 2.6240 | 2.6240 | 2.5900 | 2.6160 | 2.5438 | - |
18 Mar 2024 | 2.6670 | 2.6670 | 2.6240 | 2.6240 | 2.5516 | - |
15 Mar 2024 | 2.6270 | 2.6760 | 2.6270 | 2.6590 | 2.5857 | - |
14 Mar 2024 | 2.6580 | 2.6630 | 2.6250 | 2.6260 | 2.5536 | - |
13 Mar 2024 | 2.6860 | 2.6860 | 2.6410 | 2.6620 | 2.5886 | - |
12 Mar 2024 | 2.6610 | 2.6810 | 2.6500 | 2.6810 | 2.6071 | - |
11 Mar 2024 | 2.6450 | 2.6570 | 2.6370 | 2.6500 | 2.5769 | - |
08 Mar 2024 | 2.6780 | 2.6780 | 2.6460 | 2.6480 | 2.5750 | - |
07 Mar 2024 | 2.6320 | 2.6800 | 2.6320 | 2.6800 | 2.6061 | - |
06 Mar 2024 | 2.6060 | 2.6550 | 2.6060 | 2.6420 | 2.5691 | - |
05 Mar 2024 | 2.6290 | 2.6290 | 2.6030 | 2.6130 | 2.5409 | - |
04 Mar 2024 | 2.7090 | 2.7090 | 2.6330 | 2.6350 | 2.5623 | - |
01 Mar 2024 | 2.7450 | 2.7450 | 2.6770 | 2.7020 | 2.6275 | - |
29 Feb 2024 | 2.7290 | 2.7420 | 2.7120 | 2.7370 | 2.6615 | - |
28 Feb 2024 | 2.6790 | 2.7210 | 2.6790 | 2.7200 | 2.6450 | - |
27 Feb 2024 | 2.6760 | 2.7070 | 2.6750 | 2.6750 | 2.6012 | - |
26 Feb 2024 | 2.6750 | 2.6780 | 2.6580 | 2.6760 | 2.6022 | - |
23 Feb 2024 | 2.6490 | 2.6810 | 2.6490 | 2.6810 | 2.6071 | - |
22 Feb 2024 | 2.6240 | 2.6460 | 2.6240 | 2.6410 | 2.5682 | - |
21 Feb 2024 | 2.6010 | 2.6130 | 2.6010 | 2.6020 | 2.5302 | - |
20 Feb 2024 | 2.5840 | 2.5990 | 2.5660 | 2.5970 | 2.5254 | - |
19 Feb 2024 | 2.6470 | 2.6470 | 2.5890 | 2.5890 | 2.5176 | - |
16 Feb 2024 | 2.6380 | 2.6500 | 2.6380 | 2.6500 | 2.5769 | - |
15 Feb 2024 | 2.5940 | 2.6260 | 2.5650 | 2.6240 | 2.5516 | - |
14 Feb 2024 | 2.5130 | 2.5540 | 2.5130 | 2.5380 | 2.4680 | - |
13 Feb 2024 | 2.5670 | 2.5670 | 2.5170 | 2.5180 | 2.4485 | - |
12 Feb 2024 | 2.5490 | 2.5800 | 2.5490 | 2.5720 | 2.5011 | - |
09 Feb 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5440 | 2.4738 | - |
08 Feb 2024 | 2.5530 | 2.5850 | 2.5320 | 2.5690 | 2.4981 | - |
07 Feb 2024 | 2.5410 | 2.5570 | 2.5320 | 2.5460 | 2.4758 | - |
06 Feb 2024 | 2.4560 | 2.5410 | 2.4560 | 2.5410 | 2.4709 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |