Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
03 July 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2800 | 3.2800 | - |
02 July 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
01 July 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
28 June 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | - |
27 June 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | - |
26 June 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
25 June 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
24 June 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
21 June 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | - |
20 June 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | - |
19 June 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | - |
18 June 2024 | 3.1200 | 3.1400 | 3.1200 | 3.1400 | 3.1400 | - |
17 June 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2200 | 3.2200 | - |
14 June 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
13 June 2024 | 3.2400 | 3.2800 | 3.2400 | 3.2800 | 3.2800 | - |
12 June 2024 | 3.1400 | 3.1600 | 3.1400 | 3.1600 | 3.1600 | - |
11 June 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | - |
10 June 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | - |
07 June 2024 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | - |
06 June 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
05 June 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
04 June 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
03 June 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | 3.1000 | - |
31 May 2024 | 3.1800 | 3.1800 | 3.1400 | 3.1400 | 3.1400 | - |
30 May 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | - |
29 May 2024 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | - |
28 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
28 May 2024 | 1.0069 Dividend | |||||
27 May 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 2.2731 | - |
24 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2.2177 | - |
23 May 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 2.2315 | - |
22 May 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.2315 | - |
21 May 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 2.2315 | - |
20 May 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.2454 | - |
17 May 2024 | 3.1400 | 3.1600 | 3.1400 | 3.1600 | 2.1899 | - |
16 May 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.1899 | - |
15 May 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.1899 | - |
14 May 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 2.1899 | - |
13 May 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 2.2038 | - |
10 May 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 2.1899 | - |
09 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.1068 | - |
08 May 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 2.0929 | - |
07 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2.1068 | - |
06 May 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 2.0929 | - |
03 May 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.0098 | - |
02 May 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.9959 | - |
30 Apr 2024 | 2.8800 | 2.9000 | 2.8800 | 2.8800 | 1.9959 | - |
29 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.9820 | - |
26 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.9959 | - |
25 Apr 2024 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.0098 | - |
24 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.9405 | - |
23 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.9266 | - |
22 Apr 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | 1.9127 | - |
19 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.9266 | - |
18 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.9266 | - |
17 Apr 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 1.9266 | - |
16 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1.9543 | - |
15 Apr 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8400 | 1.9682 | - |
12 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.9959 | - |
11 Apr 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 1.9959 | - |
10 Apr 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 1.9820 | - |
09 Apr 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 1.9405 | - |
08 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.8850 | - |
05 Apr 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 1.8018 | - |
04 Apr 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 1.8157 | - |
03 Apr 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 1.8296 | - |
02 Apr 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 1.8018 | - |
28 Mar 2024 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.0098 | - |
27 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.9820 | - |
26 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.9959 | - |
25 Mar 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.0098 | - |
22 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.0236 | - |
21 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.9959 | - |
20 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.9959 | - |
19 Mar 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.0375 | - |
18 Mar 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 2.1068 | - |
15 Mar 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.0652 | - |
14 Mar 2024 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.0098 | - |
13 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.0236 | - |
12 Mar 2024 | 2.8200 | 2.8400 | 2.8200 | 2.8400 | 1.9682 | - |
11 Mar 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 1.8711 | - |
08 Mar 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7200 | 1.8850 | - |
07 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.8850 | - |
06 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.8850 | - |
05 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 1.8434 | - |
04 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 1.8573 | - |
01 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.8850 | - |
29 Feb 2024 | 2.7600 | 2.7600 | 2.7200 | 2.7200 | 1.8850 | - |
28 Feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1.9127 | - |
27 Feb 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 1.8573 | - |
26 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.8850 | - |
23 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.8989 | - |
22 Feb 2024 | 2.6800 | 2.8400 | 2.6800 | 2.8400 | 1.9682 | 1,000 |
21 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 1.8573 | - |
20 Feb 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6600 | 1.8434 | - |
19 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1.7880 | - |
16 Feb 2024 | 2.6200 | 2.6200 | 2.5800 | 2.5800 | 1.7880 | - |
15 Feb 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1.7187 | - |
14 Feb 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1.7187 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |