Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 June 2024 | 2.3004 | 2.3190 | 2.3004 | 2.3184 | 2.3184 | 218 |
07 June 2024 | 2.2764 | 2.2891 | 2.2762 | 2.2831 | 2.2831 | 113 |
06 June 2024 | 2.2530 | 2.2817 | 2.2516 | 2.2815 | 2.2815 | 276 |
05 June 2024 | 2.2444 | 2.2540 | 2.2430 | 2.2476 | 2.2476 | 319 |
04 June 2024 | 2.2444 | 2.2444 | 2.2347 | 2.2442 | 2.2442 | 362 |
03 June 2024 | 2.2610 | 2.2618 | 2.2591 | 2.2591 | 2.2591 | 184 |
31 May 2024 | 2.3078 | 2.3145 | 2.3078 | 2.3109 | 2.3109 | 158 |
30 May 2024 | 2.3446 | 2.3446 | 2.3137 | 2.3137 | 2.3137 | 405 |
29 May 2024 | 2.3612 | 2.3643 | 2.3434 | 2.3504 | 2.3504 | 309 |
28 May 2024 | 2.3596 | 2.3598 | 2.3553 | 2.3591 | 2.3591 | 246 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.3000 | 2.3220 | 2.3000 | 2.3163 | 2.3163 | 261 |
23 May 2024 | 2.3322 | 2.3322 | 2.3008 | 2.3012 | 2.3012 | 156 |
22 May 2024 | 2.3327 | 2.3327 | 2.3115 | 2.3176 | 2.3176 | 317 |
21 May 2024 | 2.3477 | 2.3477 | 2.3477 | 2.3477 | 2.3477 | 45 |
20 May 2024 | 2.3531 | 2.3620 | 2.3527 | 2.3620 | 2.3620 | 125 |
17 May 2024 | 2.3501 | 2.3652 | 2.3498 | 2.3652 | 2.3652 | 91 |
16 May 2024 | 2.3337 | 2.3454 | 2.3337 | 2.3407 | 2.3407 | 659 |
15 May 2024 | 2.3021 | 2.3306 | 2.3020 | 2.3276 | 2.3276 | 397 |
14 May 2024 | 2.3153 | 2.3153 | 2.3038 | 2.3146 | 2.3146 | 397 |
13 May 2024 | 2.3373 | 2.3373 | 2.3373 | 2.3373 | 2.3373 | 229 |
10 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 109 |
09 May 2024 | 2.3385 | 2.3391 | 2.3385 | 2.3391 | 2.3391 | 50 |
08 May 2024 | 2.3124 | 2.3297 | 2.3064 | 2.3297 | 2.3297 | 245 |
07 May 2024 | 2.3381 | 2.3387 | 2.3230 | 2.3283 | 2.3283 | 302 |
06 May 2024 | 2.3411 | 2.3411 | 2.3411 | 2.3411 | 2.3411 | 87 |
03 May 2024 | 2.3214 | 2.3214 | 2.3214 | 2.3214 | 2.3214 | 178 |
02 May 2024 | 2.3343 | 2.3467 | 2.3200 | 2.3373 | 2.3373 | 545 |
01 May 2024 | 2.3751 | 2.3793 | 2.3230 | 2.3230 | 2.3230 | 331 |
30 Apr 2024 | 2.4265 | 2.4265 | 2.3896 | 2.4004 | 2.4004 | 249 |
29 Apr 2024 | 2.4347 | 2.4401 | 2.4216 | 2.4216 | 2.4216 | 295 |
26 Apr 2024 | 2.4417 | 2.4489 | 2.4274 | 2.4406 | 2.4406 | 333 |
25 Apr 2024 | 2.4030 | 2.4342 | 2.4030 | 2.4342 | 2.4342 | 139 |
24 Apr 2024 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | 115 |
23 Apr 2024 | 2.4055 | 2.4149 | 2.3736 | 2.4149 | 2.4149 | 315 |
22 Apr 2024 | 2.3927 | 2.3927 | 2.3927 | 2.3927 | 2.3927 | 216 |
19 Apr 2024 | 2.3947 | 2.3949 | 2.3830 | 2.3949 | 2.3949 | 368 |
18 Apr 2024 | 2.4004 | 2.4015 | 2.3910 | 2.3927 | 2.3927 | 132 |
17 Apr 2024 | 2.4366 | 2.4458 | 2.4013 | 2.4013 | 2.4013 | 498 |
16 Apr 2024 | 2.4552 | 2.4655 | 2.4550 | 2.4655 | 2.4655 | 117 |
15 Apr 2024 | 2.4467 | 2.4554 | 2.4335 | 2.4554 | 2.4554 | 351 |
12 Apr 2024 | 2.4800 | 2.4800 | 2.4642 | 2.4642 | 2.4642 | 171 |
11 Apr 2024 | 2.4270 | 2.4405 | 2.4265 | 2.4405 | 2.4405 | 300 |
10 Apr 2024 | 2.4475 | 2.4475 | 2.4475 | 2.4475 | 2.4475 | 689 |
09 Apr 2024 | 2.4339 | 2.4339 | 2.4339 | 2.4339 | 2.4339 | 83 |
08 Apr 2024 | 2.4413 | 2.4413 | 2.4413 | 2.4413 | 2.4413 | 274 |
05 Apr 2024 | 2.4566 | 2.4566 | 2.4566 | 2.4566 | 2.4566 | 43 |
04 Apr 2024 | 2.4257 | 2.4544 | 2.4180 | 2.4544 | 2.4544 | 62 |
03 Apr 2024 | 2.4338 | 2.4338 | 2.4257 | 2.4257 | 2.4257 | 283 |
02 Apr 2024 | 2.4090 | 2.4128 | 2.4050 | 2.4128 | 2.4128 | 192 |
01 Apr 2024 | 2.3709 | 2.3878 | 2.3709 | 2.3862 | 2.3862 | 85 |
28 Mar 2024 | 2.3847 | 2.3847 | 2.3847 | 2.3847 | 2.3847 | 56 |
27 Mar 2024 | 2.3550 | 2.3577 | 2.3550 | 2.3577 | 2.3577 | 56 |
26 Mar 2024 | 2.3525 | 2.3525 | 2.3525 | 2.3525 | 2.3525 | 30 |
25 Mar 2024 | 2.3652 | 2.3700 | 2.3652 | 2.3652 | 2.3652 | 8 |
22 Mar 2024 | 2.3458 | 2.3458 | 2.3458 | 2.3458 | 2.3458 | 14 |
21 Mar 2024 | 2.3550 | 2.3639 | 2.3550 | 2.3639 | 2.3639 | 89 |
20 Mar 2024 | 2.3726 | 2.3726 | 2.3536 | 2.3611 | 2.3611 | 36 |
19 Mar 2024 | 2.3831 | 2.3831 | 2.3831 | 2.3831 | 2.3831 | 36 |
18 Mar 2024 | 2.3726 | 2.3726 | 2.3726 | 2.3726 | 2.3726 | 159 |
15 Mar 2024 | 2.3438 | 2.3438 | 2.3438 | 2.3438 | 2.3438 | 42 |
14 Mar 2024 | 2.3418 | 2.3418 | 2.3418 | 2.3418 | 2.3418 | 49 |
13 Mar 2024 | 2.3203 | 2.3203 | 2.3200 | 2.3203 | 2.3203 | 61 |
12 Mar 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 116 |
11 Mar 2024 | 2.2732 | 2.2732 | 2.2732 | 2.2732 | 2.2732 | 113 |
08 Mar 2024 | 2.2513 | 2.2513 | 2.2513 | 2.2513 | 2.2513 | - |
07 Mar 2024 | 2.2703 | 2.2703 | 2.2703 | 2.2703 | 2.2703 | 11 |
06 Mar 2024 | 2.2586 | 2.2586 | 2.2586 | 2.2586 | 2.2586 | 91 |
05 Mar 2024 | 2.2462 | 2.2462 | 2.2462 | 2.2462 | 2.2462 | 16 |
04 Mar 2024 | 2.2591 | 2.2719 | 2.2591 | 2.2719 | 2.2719 | 32 |
01 Mar 2024 | 2.2801 | 2.2801 | 2.2801 | 2.2801 | 2.2801 | 273 |
29 Feb 2024 | 2.2495 | 2.2495 | 2.2495 | 2.2495 | 2.2495 | 443 |
28 Feb 2024 | 2.2485 | 2.2485 | 2.2482 | 2.2482 | 2.2482 | 1,365 |
27 Feb 2024 | 2.2350 | 2.2708 | 2.2350 | 2.2708 | 2.2708 | 129 |
26 Feb 2024 | 2.2521 | 2.2521 | 2.2521 | 2.2521 | 2.2521 | 10 |
23 Feb 2024 | 2.2277 | 2.2277 | 2.2277 | 2.2277 | 2.2277 | 51 |
22 Feb 2024 | 2.2628 | 2.2731 | 2.2628 | 2.2731 | 2.2731 | 37 |
21 Feb 2024 | 2.2425 | 2.2468 | 2.2425 | 2.2468 | 2.2468 | 76 |
20 Feb 2024 | 2.2600 | 2.2600 | 2.2349 | 2.2349 | 2.2349 | 44 |
16 Feb 2024 | 2.2707 | 2.2707 | 2.2707 | 2.2707 | 2.2707 | 5 |
15 Feb 2024 | 2.2629 | 2.2691 | 2.2629 | 2.2691 | 2.2691 | 56 |
14 Feb 2024 | 2.2527 | 2.2527 | 2.2527 | 2.2527 | 2.2527 | 69 |
13 Feb 2024 | 2.2882 | 2.2882 | 2.2882 | 2.2882 | 2.2882 | 7 |
12 Feb 2024 | 2.2875 | 2.2875 | 2.2875 | 2.2875 | 2.2875 | 30 |
09 Feb 2024 | 2.2771 | 2.2771 | 2.2771 | 2.2771 | 2.2771 | 12 |
08 Feb 2024 | 2.2589 | 2.2589 | 2.2589 | 2.2589 | 2.2589 | 147 |
07 Feb 2024 | 2.2103 | 2.2103 | 2.2103 | 2.2103 | 2.2103 | 53 |
06 Feb 2024 | 2.1974 | 2.1974 | 2.1974 | 2.1974 | 2.1974 | 14 |
05 Feb 2024 | 2.1854 | 2.1854 | 2.1854 | 2.1854 | 2.1854 | 1 |
02 Feb 2024 | 2.1616 | 2.1616 | 2.1616 | 2.1616 | 2.1616 | 20 |
01 Feb 2024 | 2.1911 | 2.1911 | 2.1911 | 2.1911 | 2.1911 | 114 |
31 Jan 2024 | 2.2500 | 2.2500 | 2.2262 | 2.2262 | 2.2262 | 9 |
30 Jan 2024 | 2.2688 | 2.2688 | 2.2688 | 2.2688 | 2.2688 | 15 |
29 Jan 2024 | 2.2513 | 2.2513 | 2.2513 | 2.2513 | 2.2513 | 34 |
26 Jan 2024 | 2.2500 | 2.2779 | 2.2500 | 2.2779 | 2.2779 | 170 |
25 Jan 2024 | 2.2586 | 2.2586 | 2.2586 | 2.2586 | 2.2586 | 106 |
24 Jan 2024 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 3 |
23 Jan 2024 | 2.2100 | 2.2210 | 2.2100 | 2.2210 | 2.2210 | 3 |
22 Jan 2024 | 2.2334 | 2.2334 | 2.2334 | 2.2334 | 2.2334 | 66 |
19 Jan 2024 | 2.1879 | 2.1879 | 2.1879 | 2.1879 | 2.1879 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |