Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2.2900 | 2.4500 | 2.2300 | 2.2700 | 2.2700 | 231,200 |
13 June 2024 | 2.3900 | 2.4400 | 2.2400 | 2.3000 | 2.3000 | 178,900 |
12 June 2024 | 2.2700 | 2.5100 | 2.2700 | 2.3900 | 2.3900 | 362,200 |
11 June 2024 | 2.4200 | 2.4700 | 2.1700 | 2.3500 | 2.3500 | 416,300 |
10 June 2024 | 2.7800 | 2.8000 | 2.3100 | 2.4600 | 2.4600 | 499,300 |
07 June 2024 | 3.0100 | 3.0700 | 2.5300 | 2.6800 | 2.6800 | 623,600 |
06 June 2024 | 3.2100 | 3.2100 | 2.8000 | 3.0800 | 3.0800 | 470,400 |
05 June 2024 | 3.1500 | 3.3100 | 3.1170 | 3.2100 | 3.2100 | 353,800 |
04 June 2024 | 3.2800 | 3.4300 | 3.0000 | 3.1600 | 3.1600 | 542,000 |
03 June 2024 | 3.4200 | 3.6400 | 3.1100 | 3.3400 | 3.3400 | 835,800 |
31 May 2024 | 3.5300 | 3.6200 | 3.2350 | 3.3800 | 3.3800 | 912,200 |
30 May 2024 | 4.1300 | 4.2600 | 3.5000 | 3.6100 | 3.6100 | 1,174,700 |
29 May 2024 | 3.8400 | 4.3800 | 3.6210 | 4.3100 | 4.3100 | 2,227,700 |
28 May 2024 | 3.6900 | 5.1500 | 3.6900 | 3.8400 | 3.8400 | 25,175,400 |
24 May 2024 | 2.7100 | 3.8100 | 2.6200 | 3.4800 | 3.4800 | 7,345,400 |
23 May 2024 | 3.3500 | 3.3700 | 2.6400 | 2.7900 | 2.7900 | 830,900 |
22 May 2024 | 3.4200 | 3.8100 | 3.1800 | 3.2500 | 3.2500 | 1,717,100 |
21 May 2024 | 2.4800 | 4.1400 | 2.4200 | 3.8800 | 3.8800 | 11,863,900 |
20 May 2024 | 2.5000 | 2.5700 | 2.1200 | 2.5400 | 2.5400 | 1,089,000 |
17 May 2024 | 2.9000 | 2.9900 | 2.3200 | 2.4400 | 2.4400 | 1,576,400 |
16 May 2024 | 3.3500 | 4.2000 | 3.0400 | 3.2000 | 3.2000 | 5,235,100 |
15 May 2024 | 2.1400 | 4.5800 | 2.1000 | 3.3400 | 3.3400 | 35,168,000 |
14 May 2024 | 2.1800 | 2.7800 | 1.9200 | 2.4600 | 2.4600 | 3,887,800 |
13 May 2024 | 2.2600 | 2.9000 | 2.2100 | 2.4900 | 2.4900 | 10,620,100 |
10 May 2024 | 1.4800 | 3.2300 | 1.4600 | 2.5800 | 2.5800 | 158,988,000 |
09 May 2024 | 1.1800 | 1.2320 | 1.1400 | 1.2000 | 1.2000 | 2,419,500 |
08 May 2024 | 1.2600 | 1.2600 | 1.1600 | 1.1800 | 1.1800 | 53,800 |
07 May 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 79,600 |
06 May 2024 | 1.1700 | 1.2800 | 1.1500 | 1.2600 | 1.2600 | 141,800 |
03 May 2024 | 1.0600 | 1.1800 | 1.0600 | 1.1400 | 1.1400 | 110,100 |
02 May 2024 | 1.0000 | 1.1100 | 0.9860 | 1.0300 | 1.0300 | 102,200 |
01 May 2024 | 1.0100 | 1.0600 | 0.9870 | 0.9930 | 0.9930 | 49,900 |
30 Apr 2024 | 1.0300 | 1.0550 | 0.9870 | 1.0200 | 1.0200 | 42,100 |
29 Apr 2024 | 1.0000 | 1.0300 | 0.9760 | 1.0100 | 1.0100 | 53,000 |
26 Apr 2024 | 0.9800 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 43,700 |
25 Apr 2024 | 0.9660 | 1.0200 | 0.9600 | 0.9950 | 0.9950 | 51,300 |
24 Apr 2024 | 1.0400 | 1.1100 | 0.9540 | 0.9960 | 0.9960 | 133,100 |
23 Apr 2024 | 0.9740 | 1.1000 | 0.9500 | 1.0600 | 1.0600 | 150,200 |
22 Apr 2024 | 1.0400 | 1.0400 | 0.9200 | 0.9700 | 0.9700 | 63,300 |
19 Apr 2024 | 1.0200 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 36,900 |
18 Apr 2024 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 44,300 |
17 Apr 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 55,400 |
16 Apr 2024 | 1.0800 | 1.0800 | 0.9740 | 1.0100 | 1.0100 | 119,400 |
15 Apr 2024 | 1.1400 | 1.1800 | 1.0100 | 1.0400 | 1.0400 | 113,300 |
12 Apr 2024 | 1.2300 | 1.2300 | 1.1200 | 1.1200 | 1.1200 | 55,900 |
11 Apr 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 73,700 |
10 Apr 2024 | 1.2400 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 60,500 |
09 Apr 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 32,800 |
08 Apr 2024 | 1.2800 | 1.2900 | 1.2100 | 1.2700 | 1.2700 | 56,200 |
05 Apr 2024 | 1.2800 | 1.2950 | 1.1600 | 1.2300 | 1.2300 | 127,300 |
04 Apr 2024 | 1.3100 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 81,800 |
03 Apr 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 70,900 |
02 Apr 2024 | 1.2900 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 135,700 |
01 Apr 2024 | 1.2300 | 1.3800 | 1.2000 | 1.3300 | 1.3300 | 198,700 |
28 Mar 2024 | 1.2500 | 1.2950 | 1.2000 | 1.2500 | 1.2500 | 174,400 |
27 Mar 2024 | 1.3300 | 1.4000 | 1.1500 | 1.2700 | 1.2700 | 731,600 |
26 Mar 2024 | 1.6600 | 1.7200 | 1.5010 | 1.5700 | 1.5700 | 568,500 |
25 Mar 2024 | 1.5600 | 1.7700 | 1.3800 | 1.7300 | 1.7300 | 480,000 |
22 Mar 2024 | 1.7800 | 1.7900 | 1.5500 | 1.6500 | 1.6500 | 484,200 |
21 Mar 2024 | 1.4000 | 2.1400 | 1.3300 | 1.6900 | 1.6900 | 2,869,400 |
20 Mar 2024 | 1.0500 | 1.6600 | 1.0500 | 1.4900 | 1.4900 | 6,166,700 |
19 Mar 2024 | 1.2600 | 1.2700 | 1.0400 | 1.0500 | 1.0500 | 489,700 |
18 Mar 2024 | 1.4200 | 1.4600 | 1.1700 | 1.2500 | 1.2500 | 1,102,900 |
15 Mar 2024 | 1.1700 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 129,900 |
14 Mar 2024 | 1.1300 | 1.2900 | 1.0900 | 1.1700 | 1.1700 | 244,200 |
13 Mar 2024 | 1.2300 | 1.2500 | 1.0500 | 1.0800 | 1.0800 | 128,300 |
12 Mar 2024 | 1.3000 | 1.3700 | 1.1600 | 1.1700 | 1.1700 | 115,400 |
11 Mar 2024 | 1.4900 | 1.4900 | 1.3100 | 1.3200 | 1.3200 | 101,300 |
08 Mar 2024 | 1.4600 | 1.5500 | 1.4500 | 1.4600 | 1.4600 | 50,200 |
07 Mar 2024 | 1.7000 | 1.7000 | 1.4100 | 1.4900 | 1.4900 | 93,400 |
06 Mar 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6800 | 1.6800 | 77,100 |
05 Mar 2024 | 1.8700 | 1.8700 | 1.6200 | 1.6600 | 1.6600 | 147,500 |
04 Mar 2024 | 1.6500 | 1.8700 | 1.6000 | 1.8500 | 1.8500 | 136,600 |
01 Mar 2024 | 1.5800 | 1.6700 | 1.5200 | 1.5900 | 1.5900 | 74,200 |
29 Feb 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 40,500 |
28 Feb 2024 | 1.5400 | 1.5640 | 1.4500 | 1.5600 | 1.5600 | 67,100 |
27 Feb 2024 | 1.6400 | 1.8200 | 1.5200 | 1.5400 | 1.5400 | 163,800 |
26 Feb 2024 | 1.3700 | 1.6500 | 1.3700 | 1.6500 | 1.6500 | 202,300 |
23 Feb 2024 | 1.3700 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 91,800 |
22 Feb 2024 | 1.3200 | 1.3800 | 1.2700 | 1.3600 | 1.3600 | 80,500 |
21 Feb 2024 | 1.2800 | 1.3400 | 1.2300 | 1.3400 | 1.3400 | 51,600 |
20 Feb 2024 | 1.3000 | 1.3040 | 1.2240 | 1.2900 | 1.2900 | 90,200 |
16 Feb 2024 | 1.3200 | 1.4000 | 1.2200 | 1.3000 | 1.3000 | 191,200 |
15 Feb 2024 | 1.2700 | 1.4900 | 1.2700 | 1.3000 | 1.3000 | 350,100 |
14 Feb 2024 | 1.2700 | 1.3100 | 1.1900 | 1.2800 | 1.2800 | 50,500 |
13 Feb 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 57,600 |
12 Feb 2024 | 1.3000 | 1.3390 | 1.2300 | 1.2900 | 1.2900 | 65,900 |
09 Feb 2024 | 1.3000 | 1.3140 | 1.2400 | 1.3000 | 1.3000 | 55,300 |
08 Feb 2024 | 1.3800 | 1.4000 | 1.2200 | 1.3000 | 1.3000 | 119,000 |
07 Feb 2024 | 1.2300 | 1.3500 | 1.1500 | 1.2900 | 1.2900 | 230,300 |
06 Feb 2024 | 1.2300 | 1.2300 | 1.1500 | 1.2200 | 1.2200 | 42,700 |
05 Feb 2024 | 1.3100 | 1.3250 | 1.1300 | 1.2000 | 1.2000 | 51,000 |
02 Feb 2024 | 1.3100 | 1.3100 | 1.2400 | 1.3000 | 1.3000 | 35,900 |
01 Feb 2024 | 1.2700 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 25,400 |
31 Jan 2024 | 1.3000 | 1.3450 | 1.2500 | 1.2800 | 1.2800 | 20,700 |
30 Jan 2024 | 1.4000 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 77,200 |
29 Jan 2024 | 1.3200 | 1.4480 | 1.2940 | 1.4000 | 1.4000 | 72,300 |
26 Jan 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 26,000 |
25 Jan 2024 | 1.2900 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 31,200 |
24 Jan 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 43,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |