Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2.2550 | 2.2700 | 2.2200 | 2.2600 | 2.2600 | - |
13 June 2024 | 2.3550 | 2.3600 | 2.2300 | 2.2300 | 2.2300 | - |
12 June 2024 | 2.2600 | 2.4050 | 2.2550 | 2.3200 | 2.3200 | - |
11 June 2024 | 2.2250 | 2.2450 | 2.1850 | 2.2450 | 2.2450 | - |
10 June 2024 | 2.2500 | 2.3050 | 2.2150 | 2.2200 | 2.2200 | - |
07 June 2024 | 2.2050 | 2.2300 | 2.0950 | 2.1750 | 2.1750 | - |
06 June 2024 | 2.1950 | 2.3200 | 2.1950 | 2.1950 | 2.1950 | - |
05 June 2024 | 2.3000 | 2.3250 | 2.2350 | 2.2850 | 2.2850 | - |
04 June 2024 | 2.4550 | 2.5150 | 2.2500 | 2.2500 | 2.2500 | - |
03 June 2024 | 2.4900 | 2.5350 | 2.4500 | 2.4600 | 2.4600 | - |
31 May 2024 | 2.5500 | 2.5700 | 2.4850 | 2.4850 | 2.4850 | - |
30 May 2024 | 2.4150 | 2.5650 | 2.3850 | 2.5350 | 2.5350 | - |
29 May 2024 | 2.5150 | 2.5350 | 2.4700 | 2.4800 | 2.4800 | - |
28 May 2024 | 2.5850 | 2.6250 | 2.4950 | 2.4950 | 2.4950 | - |
27 May 2024 | 2.5850 | 2.5900 | 2.5850 | 2.5900 | 2.5900 | - |
24 May 2024 | 2.5500 | 2.6300 | 2.5450 | 2.5850 | 2.5850 | - |
23 May 2024 | 2.7250 | 2.7300 | 2.5550 | 2.5700 | 2.5700 | - |
22 May 2024 | 2.8750 | 2.8750 | 2.7350 | 2.7800 | 2.7800 | - |
21 May 2024 | 2.9850 | 3.0250 | 2.7700 | 2.7700 | 2.7700 | - |
20 May 2024 | 2.4550 | 2.8500 | 2.4550 | 2.8500 | 2.8500 | - |
17 May 2024 | 2.2250 | 2.3250 | 2.2250 | 2.3000 | 2.3000 | - |
16 May 2024 | 2.1700 | 2.2750 | 2.1700 | 2.2500 | 2.2500 | - |
15 May 2024 | 2.1900 | 2.2400 | 2.1450 | 2.1450 | 2.1450 | - |
14 May 2024 | 2.1600 | 2.2000 | 2.1600 | 2.1650 | 2.1650 | - |
13 May 2024 | 2.2550 | 2.2950 | 2.1550 | 2.1600 | 2.1600 | - |
10 May 2024 | 2.3450 | 2.3850 | 2.2550 | 2.2550 | 2.2550 | - |
09 May 2024 | 2.3150 | 2.3600 | 2.3050 | 2.3600 | 2.3600 | - |
08 May 2024 | 2.2950 | 2.3250 | 2.2850 | 2.3250 | 2.3250 | - |
07 May 2024 | 2.3200 | 2.3800 | 2.2950 | 2.2950 | 2.2950 | - |
06 May 2024 | 2.3800 | 2.3800 | 2.2650 | 2.3450 | 2.3450 | - |
03 May 2024 | 2.3900 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | - |
02 May 2024 | 2.4450 | 2.4500 | 2.3650 | 2.3650 | 2.3650 | - |
30 Apr 2024 | 2.5000 | 2.5000 | 2.3200 | 2.3250 | 2.3250 | - |
29 Apr 2024 | 2.4000 | 2.4950 | 2.3950 | 2.4750 | 2.4750 | - |
26 Apr 2024 | 2.4450 | 2.4500 | 2.4050 | 2.4100 | 2.4100 | - |
25 Apr 2024 | 2.4150 | 2.4150 | 2.3400 | 2.4050 | 2.4050 | - |
24 Apr 2024 | 2.3350 | 2.4250 | 2.3200 | 2.4250 | 2.4250 | - |
23 Apr 2024 | 2.3350 | 2.3550 | 2.2400 | 2.3550 | 2.3550 | - |
22 Apr 2024 | 2.3500 | 2.3550 | 2.3200 | 2.3550 | 2.3550 | - |
19 Apr 2024 | 2.3400 | 2.3750 | 2.3300 | 2.3650 | 2.3650 | - |
18 Apr 2024 | 2.3700 | 2.4250 | 2.3100 | 2.3100 | 2.3100 | - |
17 Apr 2024 | 2.4500 | 2.4800 | 2.3850 | 2.4000 | 2.4000 | - |
16 Apr 2024 | 2.5100 | 2.5100 | 2.3800 | 2.4300 | 2.4300 | - |
15 Apr 2024 | 2.6450 | 2.6750 | 2.5000 | 2.5000 | 2.5000 | - |
12 Apr 2024 | 2.6150 | 2.7350 | 2.6150 | 2.6750 | 2.6750 | - |
11 Apr 2024 | 2.5300 | 2.5550 | 2.5000 | 2.5100 | 2.5100 | - |
10 Apr 2024 | 2.5150 | 2.5350 | 2.4750 | 2.5250 | 2.5250 | - |
09 Apr 2024 | 2.5050 | 2.5450 | 2.5000 | 2.5200 | 2.5200 | - |
08 Apr 2024 | 2.5450 | 2.5650 | 2.4850 | 2.4950 | 2.4950 | - |
05 Apr 2024 | 2.7450 | 2.7500 | 2.5750 | 2.6050 | 2.6050 | - |
04 Apr 2024 | 2.7600 | 2.8150 | 2.7500 | 2.8050 | 2.8050 | - |
03 Apr 2024 | 2.7800 | 2.7850 | 2.7500 | 2.7850 | 2.7850 | - |
02 Apr 2024 | 2.7850 | 2.7950 | 2.7300 | 2.7550 | 2.7550 | - |
28 Mar 2024 | 2.8000 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | - |
27 Mar 2024 | 2.6400 | 2.8000 | 2.6400 | 2.8000 | 2.8000 | - |
26 Mar 2024 | 2.6900 | 2.7000 | 2.6300 | 2.6300 | 2.6300 | - |
25 Mar 2024 | 2.6500 | 2.7300 | 2.6500 | 2.6900 | 2.6900 | - |
22 Mar 2024 | 2.7100 | 2.7800 | 2.6400 | 2.6700 | 2.6700 | - |
21 Mar 2024 | 2.7900 | 2.8700 | 2.7200 | 2.7200 | 2.7200 | - |
20 Mar 2024 | 2.7900 | 2.8500 | 2.7400 | 2.7400 | 2.7400 | - |
19 Mar 2024 | 2.9700 | 2.9700 | 2.8000 | 2.8000 | 2.8000 | - |
18 Mar 2024 | 2.6100 | 3.0100 | 2.6000 | 3.0100 | 3.0100 | - |
15 Mar 2024 | 2.6200 | 2.6200 | 2.5500 | 2.5900 | 2.5900 | - |
14 Mar 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | - |
13 Mar 2024 | 2.5600 | 2.6000 | 2.5500 | 2.5900 | 2.5900 | - |
12 Mar 2024 | 2.7000 | 2.7100 | 2.5500 | 2.5700 | 2.5700 | - |
11 Mar 2024 | 2.7100 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | - |
08 Mar 2024 | 2.6100 | 2.6900 | 2.6000 | 2.6900 | 2.6900 | - |
07 Mar 2024 | 2.4900 | 2.6500 | 2.4900 | 2.6500 | 2.6500 | - |
06 Mar 2024 | 2.4100 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | - |
05 Mar 2024 | 2.5800 | 2.5800 | 2.4100 | 2.4100 | 2.4100 | - |
04 Mar 2024 | 2.5900 | 2.6300 | 2.5400 | 2.5500 | 2.5500 | - |
01 Mar 2024 | 2.6200 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | - |
29 Feb 2024 | 2.5600 | 2.6300 | 2.5500 | 2.5900 | 2.5900 | - |
28 Feb 2024 | 2.6400 | 2.6800 | 2.5600 | 2.5600 | 2.5600 | - |
27 Feb 2024 | 2.7400 | 2.7400 | 2.5900 | 2.6600 | 2.6600 | - |
26 Feb 2024 | 2.6600 | 2.7500 | 2.6400 | 2.7300 | 2.7300 | - |
23 Feb 2024 | 2.6300 | 2.7100 | 2.6300 | 2.6400 | 2.6400 | - |
22 Feb 2024 | 2.6900 | 2.7500 | 2.6300 | 2.6300 | 2.6300 | - |
21 Feb 2024 | 2.7200 | 2.7500 | 2.6900 | 2.7300 | 2.7300 | - |
20 Feb 2024 | 2.7900 | 2.8100 | 2.7200 | 2.7300 | 2.7300 | - |
19 Feb 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
16 Feb 2024 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | 2.8100 | - |
15 Feb 2024 | 2.7700 | 2.9200 | 2.7700 | 2.9200 | 2.9200 | - |
14 Feb 2024 | 2.7300 | 2.7900 | 2.7300 | 2.7700 | 2.7700 | - |
13 Feb 2024 | 2.8500 | 2.8500 | 2.7200 | 2.7200 | 2.7200 | - |
12 Feb 2024 | 2.8100 | 2.9500 | 2.8100 | 2.9000 | 2.9000 | - |
09 Feb 2024 | 2.6800 | 2.8000 | 2.6800 | 2.8000 | 2.8000 | - |
08 Feb 2024 | 2.6500 | 2.7600 | 2.6300 | 2.7200 | 2.7200 | - |
07 Feb 2024 | 2.6900 | 2.6900 | 2.5900 | 2.6500 | 2.6500 | - |
06 Feb 2024 | 2.8200 | 2.8300 | 2.6700 | 2.6700 | 2.6700 | - |
05 Feb 2024 | 2.9000 | 2.9600 | 2.8000 | 2.8300 | 2.8300 | - |
02 Feb 2024 | 2.9000 | 3.0200 | 2.8500 | 2.9600 | 2.9600 | - |
01 Feb 2024 | 2.8500 | 2.9400 | 2.8500 | 2.9200 | 2.9200 | - |
31 Jan 2024 | 2.8000 | 2.8900 | 2.7900 | 2.8500 | 2.8500 | - |
30 Jan 2024 | 2.8400 | 2.8700 | 2.7400 | 2.7900 | 2.7900 | - |
29 Jan 2024 | 2.8100 | 2.8800 | 2.8100 | 2.8500 | 2.8500 | - |
26 Jan 2024 | 2.8500 | 2.8900 | 2.8200 | 2.8200 | 2.8200 | - |
25 Jan 2024 | 2.8700 | 2.9100 | 2.8700 | 2.8800 | 2.8800 | - |
24 Jan 2024 | 2.9200 | 2.9300 | 2.8700 | 2.8700 | 2.8700 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |