Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 1.9700 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 19,900 |
30 May 2024 | 1.9600 | 1.9900 | 1.9600 | 1.9700 | 1.9700 | 55,500 |
29 May 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9600 | 1.9600 | 91,400 |
28 May 2024 | 2.0100 | 2.0400 | 1.9400 | 1.9800 | 1.9800 | 64,400 |
27 May 2024 | 2.0100 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 22,700 |
24 May 2024 | 1.9600 | 2.1000 | 1.9600 | 2.0400 | 2.0400 | 149,800 |
23 May 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | 55,600 |
22 May 2024 | 1.9900 | 1.9900 | 1.9600 | 1.9600 | 1.9600 | 32,500 |
21 May 2024 | 1.9100 | 2.0100 | 1.9100 | 1.9900 | 1.9900 | 260,000 |
17 May 2024 | 2.1200 | 2.1200 | 1.9000 | 1.9400 | 1.9400 | 248,100 |
16 May 2024 | 2.0900 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 13,200 |
15 May 2024 | 2.1200 | 2.1300 | 2.1000 | 2.1000 | 2.1000 | 10,000 |
14 May 2024 | 2.1500 | 2.1600 | 2.0900 | 2.1100 | 2.1100 | 85,600 |
13 May 2024 | 2.3400 | 2.3400 | 2.1500 | 2.1600 | 2.1600 | 59,300 |
10 May 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2700 | 2.2700 | 23,400 |
09 May 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3200 | 2.3200 | 11,700 |
08 May 2024 | 2.2500 | 2.3800 | 2.2500 | 2.3700 | 2.3700 | 266,300 |
07 May 2024 | 2.4400 | 2.4500 | 2.3000 | 2.3500 | 2.3500 | 423,500 |
06 May 2024 | 2.4000 | 2.4500 | 2.3400 | 2.4400 | 2.4400 | 33,400 |
03 May 2024 | 2.4200 | 2.4900 | 2.4000 | 2.4500 | 2.4500 | 7,900 |
02 May 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4600 | 2.4600 | 4,500 |
01 May 2024 | 2.4100 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 19,700 |
30 Apr 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | 2.4500 | 25,100 |
29 Apr 2024 | 2.4900 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 18,000 |
26 Apr 2024 | 2.4500 | 2.6000 | 2.4500 | 2.4800 | 2.4800 | 39,600 |
25 Apr 2024 | 2.5300 | 2.6000 | 2.4500 | 2.6000 | 2.6000 | 25,200 |
24 Apr 2024 | 2.4000 | 2.5500 | 2.4000 | 2.5500 | 2.5500 | 14,900 |
23 Apr 2024 | 2.2500 | 2.4900 | 2.2500 | 2.3900 | 2.3900 | 50,900 |
22 Apr 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 7,700 |
19 Apr 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3500 | 2.3500 | 19,500 |
18 Apr 2024 | 2.5400 | 2.5400 | 2.3600 | 2.3800 | 2.3800 | 54,400 |
17 Apr 2024 | 2.6100 | 2.6100 | 2.5000 | 2.5400 | 2.5400 | 32,500 |
16 Apr 2024 | 2.5400 | 2.6500 | 2.5300 | 2.5800 | 2.5800 | 71,100 |
15 Apr 2024 | 2.5200 | 2.5700 | 2.4900 | 2.4900 | 2.4900 | 38,600 |
12 Apr 2024 | 2.4700 | 2.5800 | 2.4000 | 2.4500 | 2.4500 | 51,200 |
11 Apr 2024 | 2.3000 | 2.4800 | 2.2300 | 2.2400 | 2.2400 | 414,500 |
10 Apr 2024 | 2.3200 | 2.3200 | 2.2900 | 2.3000 | 2.3000 | 13,400 |
09 Apr 2024 | 2.4800 | 2.4800 | 2.3000 | 2.3500 | 2.3500 | 73,500 |
08 Apr 2024 | 2.5000 | 2.5000 | 2.2700 | 2.3000 | 2.3000 | 50,100 |
05 Apr 2024 | 2.1700 | 2.3000 | 2.1700 | 2.3000 | 2.3000 | 373,800 |
04 Apr 2024 | 2.1500 | 2.1700 | 2.1300 | 2.1700 | 2.1700 | 65,900 |
03 Apr 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1400 | 2.1400 | 102,700 |
02 Apr 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1400 | 2.1400 | 16,500 |
01 Apr 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 27,300 |
28 Mar 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 18,400 |
27 Mar 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1500 | 2.1500 | 11,000 |
26 Mar 2024 | 2.0800 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 14,700 |
25 Mar 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 17,000 |
22 Mar 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 3,700 |
21 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 27,500 |
20 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 200 |
19 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 22,300 |
18 Mar 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 13,100 |
15 Mar 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 9,200 |
14 Mar 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1300 | 2.1300 | 14,200 |
13 Mar 2024 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 20,900 |
12 Mar 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 18,500 |
11 Mar 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 19,800 |
08 Mar 2024 | 2.2200 | 2.2800 | 2.1600 | 2.1600 | 2.1600 | 24,500 |
07 Mar 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 42,200 |
06 Mar 2024 | 2.1800 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 6,200 |
05 Mar 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 23,400 |
04 Mar 2024 | 2.1900 | 2.2400 | 2.1200 | 2.2000 | 2.2000 | 94,400 |
01 Mar 2024 | 2.1400 | 2.1400 | 2.1100 | 2.1100 | 2.1100 | 10,700 |
29 Feb 2024 | 2.1300 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 13,000 |
28 Feb 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 11,000 |
27 Feb 2024 | 2.1100 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 3,400 |
26 Feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1,700 |
23 Feb 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 8,200 |
22 Feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
21 Feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 34,200 |
20 Feb 2024 | 2.1400 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 3,500 |
16 Feb 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 35,700 |
15 Feb 2024 | 2.2700 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 41,300 |
14 Feb 2024 | 2.2800 | 2.2800 | 2.1900 | 2.2300 | 2.2300 | 103,100 |
13 Feb 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 11,900 |
12 Feb 2024 | 2.2100 | 2.2800 | 2.2100 | 2.2600 | 2.2600 | 11,900 |
09 Feb 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 21,100 |
08 Feb 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2400 | 2.2400 | 136,100 |
07 Feb 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2800 | 2.2800 | 19,900 |
06 Feb 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 41,700 |
05 Feb 2024 | 2.3600 | 2.4000 | 2.3300 | 2.4000 | 2.4000 | 27,900 |
02 Feb 2024 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 20,600 |
01 Feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 3,600 |
31 Jan 2024 | 2.4100 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 8,800 |
30 Jan 2024 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 4,400 |
29 Jan 2024 | 2.4800 | 2.4800 | 2.4500 | 2.4500 | 2.4500 | 18,100 |
26 Jan 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 5,700 |
25 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 6,700 |
24 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 8,900 |
23 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 3,500 |
22 Jan 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 2.5400 | 2,000 |
19 Jan 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 23,200 |
18 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 5,100 |
17 Jan 2024 | 2.5700 | 2.5700 | 2.5500 | 2.5700 | 2.5700 | 13,100 |
16 Jan 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 5,700 |
15 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 39,500 |
12 Jan 2024 | 2.6600 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 38,400 |
11 Jan 2024 | 2.6700 | 2.7400 | 2.6500 | 2.6500 | 2.6500 | 57,400 |
10 Jan 2024 | 2.6500 | 2.6700 | 2.5900 | 2.6400 | 2.6400 | 420,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |