Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 2.5100 | 2.5800 | 2.4500 | 2.5700 | 2.5700 | 1,643,500 |
04 June 2024 | 2.4400 | 2.5700 | 2.4400 | 2.5300 | 2.5300 | 2,586,400 |
03 June 2024 | 2.5000 | 2.5300 | 2.4300 | 2.4800 | 2.4800 | 1,857,000 |
31 May 2024 | 2.5800 | 2.6000 | 2.4400 | 2.4800 | 2.4800 | 2,970,700 |
30 May 2024 | 2.6000 | 2.6500 | 2.5600 | 2.5600 | 2.5600 | 2,073,400 |
29 May 2024 | 2.5300 | 2.6200 | 2.4700 | 2.6100 | 2.6100 | 1,927,300 |
28 May 2024 | 2.5900 | 2.6100 | 2.5000 | 2.5300 | 2.5300 | 2,301,200 |
24 May 2024 | 2.5800 | 2.6500 | 2.5400 | 2.5400 | 2.5400 | 1,847,600 |
23 May 2024 | 2.6800 | 2.6800 | 2.5700 | 2.6100 | 2.6100 | 2,333,100 |
22 May 2024 | 2.5900 | 2.6600 | 2.5400 | 2.5900 | 2.5900 | 1,395,600 |
21 May 2024 | 2.5800 | 2.6000 | 2.5300 | 2.5800 | 2.5800 | 2,231,400 |
20 May 2024 | 2.7400 | 2.7400 | 2.5600 | 2.5800 | 2.5800 | 2,034,000 |
17 May 2024 | 2.5100 | 2.5900 | 2.4900 | 2.5700 | 2.5700 | 2,935,400 |
16 May 2024 | 2.5500 | 2.5700 | 2.4900 | 2.5000 | 2.5000 | 3,237,200 |
15 May 2024 | 2.6000 | 2.6100 | 2.5000 | 2.5300 | 2.5300 | 2,745,600 |
14 May 2024 | 2.4800 | 2.5800 | 2.4600 | 2.5400 | 2.5400 | 5,695,600 |
13 May 2024 | 2.4000 | 2.4900 | 2.4000 | 2.4800 | 2.4800 | 1,832,900 |
10 May 2024 | 2.4000 | 2.4700 | 2.3800 | 2.4000 | 2.4000 | 2,321,900 |
09 May 2024 | 2.2400 | 2.5300 | 2.2400 | 2.4100 | 2.4100 | 3,487,500 |
08 May 2024 | 2.3200 | 2.3800 | 2.2200 | 2.2400 | 2.2400 | 2,498,900 |
07 May 2024 | 2.4800 | 2.4900 | 2.3600 | 2.3700 | 2.3700 | 1,456,400 |
06 May 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4800 | 2.4800 | 1,847,900 |
03 May 2024 | 2.5800 | 2.6200 | 2.4900 | 2.5100 | 2.5100 | 1,612,700 |
02 May 2024 | 2.5400 | 2.5800 | 2.5100 | 2.5300 | 2.5300 | 1,725,300 |
01 May 2024 | 2.4600 | 2.6100 | 2.4400 | 2.5400 | 2.5400 | 2,528,600 |
30 Apr 2024 | 2.4800 | 2.5500 | 2.4500 | 2.4800 | 2.4800 | 2,758,900 |
29 Apr 2024 | 2.4600 | 2.5200 | 2.4500 | 2.4800 | 2.4800 | 3,417,700 |
26 Apr 2024 | 2.3500 | 2.4500 | 2.3100 | 2.4400 | 2.4400 | 3,639,400 |
25 Apr 2024 | 2.3700 | 2.4000 | 2.1700 | 2.3600 | 2.3600 | 4,036,400 |
24 Apr 2024 | 2.5700 | 2.6000 | 2.4000 | 2.4200 | 2.4200 | 2,331,900 |
23 Apr 2024 | 2.5600 | 2.6500 | 2.5600 | 2.5600 | 2.5600 | 2,265,800 |
22 Apr 2024 | 2.5200 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 2,286,000 |
19 Apr 2024 | 2.5100 | 2.6000 | 2.4800 | 2.5200 | 2.5200 | 2,749,400 |
18 Apr 2024 | 2.6100 | 2.6100 | 2.5100 | 2.5400 | 2.5400 | 2,831,800 |
17 Apr 2024 | 2.7100 | 2.7800 | 2.6000 | 2.6100 | 2.6100 | 3,703,300 |
16 Apr 2024 | 2.8200 | 2.8400 | 2.6800 | 2.7100 | 2.7100 | 2,672,300 |
15 Apr 2024 | 2.7900 | 2.8600 | 2.7200 | 2.7700 | 2.7700 | 2,170,500 |
12 Apr 2024 | 2.9100 | 2.9400 | 2.7000 | 2.7900 | 2.7900 | 2,413,900 |
11 Apr 2024 | 2.8500 | 2.9400 | 2.8200 | 2.9100 | 2.9100 | 3,561,800 |
10 Apr 2024 | 2.9100 | 2.9300 | 2.8000 | 2.8400 | 2.8400 | 3,007,200 |
09 Apr 2024 | 2.8900 | 3.0400 | 2.8600 | 2.9200 | 2.9200 | 3,984,200 |
08 Apr 2024 | 2.7600 | 2.9500 | 2.7300 | 2.8800 | 2.8800 | 2,659,600 |
05 Apr 2024 | 2.6200 | 2.7600 | 2.5900 | 2.7400 | 2.7400 | 7,401,400 |
04 Apr 2024 | 2.8000 | 2.9300 | 2.6100 | 2.6500 | 2.6500 | 3,936,000 |
03 Apr 2024 | 2.6200 | 2.7200 | 2.6100 | 2.6600 | 2.6600 | 3,941,900 |
02 Apr 2024 | 2.6600 | 2.7500 | 2.6100 | 2.6400 | 2.6400 | 2,841,300 |
01 Apr 2024 | 2.6800 | 2.8000 | 2.6200 | 2.7000 | 2.7000 | 2,613,400 |
28 Mar 2024 | 2.6900 | 2.7800 | 2.6800 | 2.7100 | 2.7100 | 1,926,700 |
27 Mar 2024 | 2.6500 | 2.7400 | 2.6300 | 2.6900 | 2.6900 | 1,444,900 |
26 Mar 2024 | 2.6900 | 2.7300 | 2.6300 | 2.6400 | 2.6400 | 1,702,900 |
25 Mar 2024 | 2.6600 | 2.7700 | 2.6600 | 2.7000 | 2.7000 | 1,474,500 |
22 Mar 2024 | 2.7000 | 2.7800 | 2.6400 | 2.6800 | 2.6800 | 1,872,900 |
21 Mar 2024 | 2.6500 | 2.8100 | 2.6200 | 2.7000 | 2.7000 | 2,368,500 |
20 Mar 2024 | 2.5600 | 2.6700 | 2.5400 | 2.6200 | 2.6200 | 1,918,500 |
19 Mar 2024 | 2.6600 | 2.6600 | 2.5300 | 2.5500 | 2.5500 | 2,084,400 |
18 Mar 2024 | 2.6100 | 2.6700 | 2.5800 | 2.5900 | 2.5900 | 1,364,000 |
15 Mar 2024 | 2.6300 | 2.6500 | 2.5400 | 2.6200 | 2.6200 | 1,530,500 |
14 Mar 2024 | 2.6400 | 2.6400 | 2.5300 | 2.5700 | 2.5700 | 1,713,600 |
13 Mar 2024 | 2.6600 | 2.7600 | 2.6000 | 2.6300 | 2.6300 | 3,352,000 |
12 Mar 2024 | 2.7500 | 2.8700 | 2.6700 | 2.6800 | 2.6800 | 1,692,900 |
11 Mar 2024 | 2.7500 | 2.8600 | 2.7500 | 2.7500 | 2.7500 | 1,759,800 |
08 Mar 2024 | 2.7500 | 2.9100 | 2.6500 | 2.7800 | 2.7800 | 2,496,300 |
07 Mar 2024 | 2.6900 | 2.8000 | 2.6600 | 2.7400 | 2.7400 | 3,601,700 |
06 Mar 2024 | 2.5900 | 2.6600 | 2.5500 | 2.6000 | 2.6000 | 1,576,500 |
05 Mar 2024 | 2.5500 | 2.6500 | 2.5500 | 2.5800 | 2.5800 | 1,912,600 |
04 Mar 2024 | 2.4700 | 2.6700 | 2.4300 | 2.5800 | 2.5800 | 2,648,100 |
01 Mar 2024 | 2.2300 | 2.5400 | 2.2300 | 2.5000 | 2.5000 | 2,523,900 |
29 Feb 2024 | 2.4400 | 2.5100 | 2.2400 | 2.2500 | 2.2500 | 2,102,900 |
28 Feb 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 1,407,000 |
27 Feb 2024 | 2.3800 | 2.4000 | 2.3000 | 2.3400 | 2.3400 | 1,734,100 |
26 Feb 2024 | 2.4100 | 2.5200 | 2.3500 | 2.3800 | 2.3800 | 1,394,300 |
23 Feb 2024 | 2.3400 | 2.5200 | 2.3400 | 2.4500 | 2.4500 | 1,231,800 |
22 Feb 2024 | 2.4800 | 2.4800 | 2.3100 | 2.3500 | 2.3500 | 990,100 |
21 Feb 2024 | 2.5000 | 2.5000 | 2.3900 | 2.4000 | 2.4000 | 1,184,900 |
20 Feb 2024 | 2.5700 | 2.6400 | 2.4900 | 2.5000 | 2.5000 | 1,671,500 |
16 Feb 2024 | 2.4900 | 2.6400 | 2.4500 | 2.5700 | 2.5700 | 1,655,800 |
15 Feb 2024 | 2.3700 | 2.5300 | 2.3600 | 2.5000 | 2.5000 | 1,456,800 |
14 Feb 2024 | 2.3300 | 2.4300 | 2.3000 | 2.3600 | 2.3600 | 799,500 |
13 Feb 2024 | 2.3300 | 2.3400 | 2.2500 | 2.3300 | 2.3300 | 1,495,300 |
12 Feb 2024 | 2.3600 | 2.4500 | 2.3500 | 2.3900 | 2.3900 | 1,720,000 |
09 Feb 2024 | 2.3600 | 2.4300 | 2.3100 | 2.3900 | 2.3900 | 771,200 |
08 Feb 2024 | 2.3500 | 2.4200 | 2.3400 | 2.3600 | 2.3600 | 642,200 |
07 Feb 2024 | 2.4000 | 2.4400 | 2.3200 | 2.3700 | 2.3700 | 679,500 |
06 Feb 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 779,900 |
05 Feb 2024 | 2.4500 | 2.5100 | 2.3700 | 2.4200 | 2.4200 | 1,007,800 |
02 Feb 2024 | 2.3500 | 2.4400 | 2.2500 | 2.4300 | 2.4300 | 1,880,400 |
01 Feb 2024 | 2.2700 | 2.3400 | 2.1700 | 2.2900 | 2.2900 | 1,203,800 |
31 Jan 2024 | 2.2800 | 2.3700 | 2.2400 | 2.2700 | 2.2700 | 1,451,100 |
30 Jan 2024 | 2.4000 | 2.4800 | 2.2700 | 2.3000 | 2.3000 | 1,220,700 |
29 Jan 2024 | 2.3600 | 2.4600 | 2.2700 | 2.4300 | 2.4300 | 1,088,900 |
26 Jan 2024 | 2.3600 | 2.4600 | 2.3500 | 2.3700 | 2.3700 | 1,102,300 |
25 Jan 2024 | 2.3300 | 2.3700 | 2.2700 | 2.3600 | 2.3600 | 1,517,300 |
24 Jan 2024 | 2.4100 | 2.5000 | 2.3300 | 2.3400 | 2.3400 | 1,158,700 |
23 Jan 2024 | 2.4400 | 2.4700 | 2.3600 | 2.3900 | 2.3900 | 981,600 |
22 Jan 2024 | 2.2900 | 2.4600 | 2.2000 | 2.4300 | 2.4300 | 2,555,700 |
19 Jan 2024 | 2.2700 | 2.3400 | 2.2300 | 2.2500 | 2.2500 | 1,504,900 |
18 Jan 2024 | 2.3900 | 2.4400 | 2.2100 | 2.2900 | 2.2900 | 1,792,700 |
17 Jan 2024 | 2.3000 | 2.4700 | 2.2600 | 2.4200 | 2.4200 | 3,989,000 |
16 Jan 2024 | 2.1000 | 2.5000 | 2.0500 | 2.3500 | 2.3500 | 5,535,600 |
12 Jan 2024 | 1.9800 | 2.1900 | 1.9600 | 2.1500 | 2.1500 | 3,162,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |