Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 3.6600 | 3.6600 | 3.3900 | 3.4100 | 3.4100 | 9,600 |
30 May 2024 | 3.6700 | 3.6900 | 3.5200 | 3.5500 | 3.5500 | 16,000 |
29 May 2024 | 3.6900 | 3.6900 | 3.4200 | 3.5500 | 3.5500 | 5,300 |
28 May 2024 | 3.6600 | 3.6600 | 3.5300 | 3.6000 | 3.6000 | 25,600 |
27 May 2024 | 3.5100 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 1,900 |
24 May 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 14,600 |
23 May 2024 | 3.6400 | 3.6400 | 3.5900 | 3.6100 | 3.6100 | 8,200 |
22 May 2024 | 3.7300 | 3.7300 | 3.6500 | 3.7000 | 3.7000 | 6,500 |
21 May 2024 | 3.6900 | 3.7400 | 3.6400 | 3.7100 | 3.7100 | 165,700 |
17 May 2024 | 3.6200 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 20,100 |
16 May 2024 | 3.6300 | 3.6300 | 3.5900 | 3.5900 | 3.5900 | 13,200 |
15 May 2024 | 3.5200 | 3.6600 | 3.5200 | 3.6500 | 3.6500 | 14,600 |
14 May 2024 | 3.5700 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 2,700 |
13 May 2024 | 3.6900 | 3.6900 | 3.5100 | 3.5600 | 3.5600 | 23,300 |
10 May 2024 | 3.6600 | 3.6800 | 3.5900 | 3.6500 | 3.6500 | 100,000 |
09 May 2024 | 3.6900 | 3.7000 | 3.6500 | 3.6900 | 3.6900 | 27,200 |
08 May 2024 | 3.6300 | 3.7200 | 3.6200 | 3.7000 | 3.7000 | 100,900 |
07 May 2024 | 3.6300 | 3.6400 | 3.6000 | 3.6300 | 3.6300 | 5,400 |
06 May 2024 | 3.6400 | 3.7300 | 3.6100 | 3.6700 | 3.6700 | 28,400 |
03 May 2024 | 3.6000 | 3.6300 | 3.5400 | 3.6300 | 3.6300 | 10,400 |
02 May 2024 | 3.6500 | 3.7000 | 3.6300 | 3.6900 | 3.6900 | 150,600 |
01 May 2024 | 3.6200 | 3.6400 | 3.5500 | 3.6400 | 3.6400 | 31,800 |
30 Apr 2024 | 3.4500 | 3.5800 | 3.4500 | 3.5800 | 3.5800 | 35,900 |
29 Apr 2024 | 3.4500 | 3.6600 | 3.4400 | 3.5800 | 3.5800 | 84,400 |
26 Apr 2024 | 3.3500 | 3.4100 | 3.3000 | 3.4000 | 3.4000 | 29,900 |
25 Apr 2024 | 3.0600 | 3.3700 | 3.0600 | 3.3700 | 3.3700 | 80,200 |
24 Apr 2024 | 3.2700 | 3.2700 | 3.1500 | 3.2000 | 3.2000 | 22,600 |
23 Apr 2024 | 3.1700 | 3.2700 | 3.1500 | 3.2700 | 3.2700 | 58,700 |
22 Apr 2024 | 3.0600 | 3.2200 | 3.0600 | 3.2100 | 3.2100 | 12,400 |
19 Apr 2024 | 3.2500 | 3.2500 | 3.1600 | 3.1600 | 3.1600 | 1,400 |
18 Apr 2024 | 3.2600 | 3.3000 | 3.2000 | 3.2600 | 3.2600 | 178,300 |
17 Apr 2024 | 3.2400 | 3.2800 | 3.2000 | 3.2500 | 3.2500 | 108,500 |
16 Apr 2024 | 3.1800 | 3.3000 | 3.1500 | 3.1500 | 3.1500 | 105,200 |
15 Apr 2024 | 3.2900 | 3.2900 | 3.1500 | 3.2000 | 3.2000 | 26,400 |
12 Apr 2024 | 3.2900 | 3.4100 | 3.2400 | 3.2500 | 3.2500 | 127,100 |
11 Apr 2024 | 3.1000 | 3.2300 | 3.0200 | 3.2300 | 3.2300 | 61,400 |
10 Apr 2024 | 2.9300 | 3.1500 | 2.8500 | 3.0000 | 3.0000 | 19,400 |
09 Apr 2024 | 2.9000 | 2.9800 | 2.8800 | 2.9300 | 2.9300 | 19,100 |
08 Apr 2024 | 3.1800 | 3.1800 | 2.9800 | 2.9800 | 2.9800 | 29,000 |
05 Apr 2024 | 3.0500 | 3.2200 | 3.0500 | 3.0600 | 3.0600 | 35,300 |
04 Apr 2024 | 2.8700 | 3.1700 | 2.8500 | 3.1300 | 3.1300 | 93,600 |
03 Apr 2024 | 2.5700 | 2.9500 | 2.4900 | 2.8900 | 2.8900 | 93,400 |
02 Apr 2024 | 2.4300 | 2.5800 | 2.4300 | 2.5500 | 2.5500 | 17,400 |
01 Apr 2024 | 2.3800 | 2.4800 | 2.3400 | 2.4600 | 2.4600 | 30,000 |
28 Mar 2024 | 2.4200 | 2.4200 | 2.3200 | 2.3400 | 2.3400 | 97,000 |
27 Mar 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 154,300 |
26 Mar 2024 | 2.4800 | 2.4800 | 2.3400 | 2.4300 | 2.4300 | 156,100 |
25 Mar 2024 | 2.6000 | 2.6000 | 2.5300 | 2.5300 | 2.5300 | 2,900 |
22 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 100 |
21 Mar 2024 | 2.6200 | 2.6400 | 2.5500 | 2.6200 | 2.6200 | 50,300 |
20 Mar 2024 | 2.6100 | 2.6100 | 2.5000 | 2.6000 | 2.6000 | 10,200 |
19 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
18 Mar 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 900 |
15 Mar 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6400 | 2.6400 | 16,200 |
14 Mar 2024 | 2.6800 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 20,700 |
13 Mar 2024 | 2.6500 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 23,800 |
12 Mar 2024 | 2.5800 | 2.6100 | 2.5700 | 2.5800 | 2.5800 | 19,600 |
11 Mar 2024 | 2.4900 | 2.6200 | 2.4900 | 2.5800 | 2.5800 | 21,600 |
08 Mar 2024 | 2.5500 | 2.5500 | 2.4800 | 2.5000 | 2.5000 | 8,600 |
07 Mar 2024 | 2.3800 | 2.5500 | 2.3800 | 2.5500 | 2.5500 | 30,800 |
06 Mar 2024 | 2.3900 | 2.4500 | 2.3900 | 2.4400 | 2.4400 | 52,000 |
05 Mar 2024 | 2.3400 | 2.4000 | 2.3100 | 2.3900 | 2.3900 | 24,100 |
04 Mar 2024 | 2.1800 | 2.3000 | 2.1600 | 2.2600 | 2.2600 | 29,900 |
01 Mar 2024 | 2.0800 | 2.1800 | 2.0000 | 2.1800 | 2.1800 | 20,000 |
29 Feb 2024 | 2.0600 | 2.1100 | 2.0200 | 2.0200 | 2.0200 | 12,700 |
28 Feb 2024 | 2.1000 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 4,300 |
27 Feb 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 12,500 |
26 Feb 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 9,000 |
23 Feb 2024 | 2.0600 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 4,800 |
22 Feb 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 3,500 |
21 Feb 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0700 | 2.0700 | 1,300 |
20 Feb 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 1,200 |
16 Feb 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0900 | 2.0900 | 4,500 |
15 Feb 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0800 | 2.0800 | 4,000 |
14 Feb 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0700 | 900 |
13 Feb 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | 1,800 |
12 Feb 2024 | 2.1000 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 2,200 |
09 Feb 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 14,400 |
08 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
07 Feb 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2200 | 2.2200 | 1,100 |
06 Feb 2024 | 2.1600 | 2.2100 | 2.1500 | 2.2100 | 2.2100 | 4,200 |
05 Feb 2024 | 2.1900 | 2.1900 | 2.1100 | 2.1800 | 2.1800 | 12,100 |
02 Feb 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 2,000 |
01 Feb 2024 | 2.2600 | 2.3100 | 2.2600 | 2.3000 | 2.3000 | 4,000 |
31 Jan 2024 | 2.1900 | 2.2600 | 2.1800 | 2.2000 | 2.2000 | 34,600 |
30 Jan 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1700 | 2.1700 | 81,600 |
29 Jan 2024 | 2.4100 | 2.4100 | 1.9600 | 1.9600 | 1.9600 | 300,900 |
26 Jan 2024 | 2.5000 | 2.5300 | 2.4500 | 2.4500 | 2.4500 | 15,100 |
25 Jan 2024 | 2.5500 | 2.5500 | 2.4700 | 2.4800 | 2.4800 | 180,500 |
24 Jan 2024 | 2.5200 | 2.5700 | 2.5100 | 2.5300 | 2.5300 | 194,600 |
23 Jan 2024 | 2.5000 | 2.5200 | 2.4300 | 2.5200 | 2.5200 | 24,500 |
22 Jan 2024 | 2.4300 | 2.5000 | 2.4300 | 2.4700 | 2.4700 | 47,100 |
19 Jan 2024 | 2.3400 | 2.4400 | 2.3400 | 2.4100 | 2.4100 | 4,800 |
18 Jan 2024 | 2.3000 | 2.3400 | 2.2700 | 2.3400 | 2.3400 | 700 |
17 Jan 2024 | 2.3200 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 1,600 |
16 Jan 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 2,900 |
15 Jan 2024 | 2.4000 | 2.4300 | 2.3600 | 2.4300 | 2.4300 | 5,000 |
12 Jan 2024 | 2.2600 | 2.3600 | 2.2600 | 2.3500 | 2.3500 | 2,000 |
11 Jan 2024 | 2.2600 | 2.2700 | 2.2600 | 2.2600 | 2.2600 | 1,400 |
10 Jan 2024 | 2.2500 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |