Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2.2411 | 2.2411 | 2.2411 | 2.2411 | 2.2411 | - |
13 June 2024 | 2.2587 | 2.2587 | 2.2587 | 2.2587 | 2.2587 | - |
12 June 2024 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | - |
11 June 2024 | 2.2303 | 2.2303 | 2.2303 | 2.2303 | 2.2303 | - |
10 June 2024 | 2.2289 | 2.2289 | 2.2289 | 2.2289 | 2.2289 | - |
07 June 2024 | 2.1947 | 2.1947 | 2.1947 | 2.1947 | 2.1947 | - |
06 June 2024 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | 2.1951 | - |
05 June 2024 | 2.1716 | 2.1716 | 2.1716 | 2.1716 | 2.1716 | - |
04 June 2024 | 2.1691 | 2.1691 | 2.1691 | 2.1691 | 2.1691 | - |
03 June 2024 | 2.1829 | 2.1829 | 2.1829 | 2.1829 | 2.1829 | - |
31 May 2024 | 2.2226 | 2.2226 | 2.2226 | 2.2226 | 2.2226 | - |
30 May 2024 | 2.2191 | 2.2191 | 2.2191 | 2.2191 | 2.2191 | - |
29 May 2024 | 2.2527 | 2.2527 | 2.2527 | 2.2527 | 2.2527 | - |
28 May 2024 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.2226 | 2.2226 | 2.2226 | 2.2226 | 2.2226 | - |
23 May 2024 | 2.2066 | 2.2066 | 2.2066 | 2.2066 | 2.2066 | - |
22 May 2024 | 2.2237 | 2.2237 | 2.2237 | 2.2237 | 2.2237 | - |
21 May 2024 | 2.2502 | 2.2502 | 2.2502 | 2.2502 | 2.2502 | - |
20 May 2024 | 2.2589 | 2.2589 | 2.2589 | 2.2589 | 2.2589 | - |
17 May 2024 | 2.2587 | 2.2587 | 2.2587 | 2.2587 | 2.2587 | - |
16 May 2024 | 2.2353 | 2.2353 | 2.2353 | 2.2353 | 2.2353 | - |
15 May 2024 | 2.2249 | 2.2249 | 2.2249 | 2.2249 | 2.2249 | - |
14 May 2024 | 2.2088 | 2.2088 | 2.2088 | 2.2088 | 2.2088 | - |
13 May 2024 | 2.2223 | 2.2223 | 2.2223 | 2.2223 | 2.2223 | - |
10 May 2024 | 2.2013 | 2.2013 | 2.2013 | 2.2013 | 2.2013 | - |
09 May 2024 | 2.2194 | 2.2194 | 2.2194 | 2.2194 | 2.2194 | - |
08 May 2024 | 2.2148 | 2.2148 | 2.2148 | 2.2148 | 2.2148 | - |
07 May 2024 | 2.2139 | 2.2139 | 2.2139 | 2.2139 | 2.2139 | - |
06 May 2024 | 2.2236 | 2.2236 | 2.2236 | 2.2236 | 2.2236 | - |
03 May 2024 | 2.2065 | 2.2065 | 2.2065 | 2.2065 | 2.2065 | - |
02 May 2024 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | - |
01 May 2024 | 2.2007 | 2.2007 | 2.2007 | 2.2007 | 2.2007 | - |
30 Apr 2024 | 2.2665 | 2.2665 | 2.2665 | 2.2665 | 2.2665 | - |
29 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
26 Apr 2024 | 2.3014 | 2.3014 | 2.3014 | 2.3014 | 2.3014 | - |
25 Apr 2024 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | 2.2998 | - |
24 Apr 2024 | 2.2846 | 2.2846 | 2.2846 | 2.2846 | 2.2846 | - |
23 Apr 2024 | 2.2823 | 2.2823 | 2.2823 | 2.2823 | 2.2823 | - |
22 Apr 2024 | 2.2663 | 2.2663 | 2.2663 | 2.2663 | 2.2663 | - |
19 Apr 2024 | 2.2691 | 2.2691 | 2.2691 | 2.2691 | 2.2691 | - |
18 Apr 2024 | 2.2702 | 2.2702 | 2.2702 | 2.2702 | 2.2702 | - |
17 Apr 2024 | 2.2756 | 2.2756 | 2.2756 | 2.2756 | 2.2756 | - |
16 Apr 2024 | 2.3264 | 2.3264 | 2.3264 | 2.3264 | 2.3264 | - |
15 Apr 2024 | 2.3172 | 2.3172 | 2.3172 | 2.3172 | 2.3172 | - |
12 Apr 2024 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | - |
11 Apr 2024 | 2.3045 | 2.3045 | 2.3045 | 2.3045 | 2.3045 | - |
10 Apr 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | - |
09 Apr 2024 | 2.3106 | 2.3106 | 2.3106 | 2.3106 | 2.3106 | - |
08 Apr 2024 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | - |
05 Apr 2024 | 2.3287 | 2.3287 | 2.3287 | 2.3287 | 2.3287 | - |
04 Apr 2024 | 2.3321 | 2.3321 | 2.3321 | 2.3321 | 2.3321 | - |
03 Apr 2024 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | - |
02 Apr 2024 | 2.3076 | 2.3076 | 2.3076 | 2.3076 | 2.3076 | - |
01 Apr 2024 | 2.2876 | 2.2876 | 2.2876 | 2.2876 | 2.2876 | - |
28 Mar 2024 | 2.2895 | 2.2895 | 2.2895 | 2.2895 | 2.2895 | - |
27 Mar 2024 | 2.2673 | 2.2673 | 2.2673 | 2.2673 | 2.2673 | - |
26 Mar 2024 | 2.2613 | 2.2613 | 2.2613 | 2.2613 | 2.2613 | - |
25 Mar 2024 | 2.2719 | 2.2719 | 2.2719 | 2.2719 | 2.2719 | - |
22 Mar 2024 | 2.2527 | 2.2527 | 2.2527 | 2.2527 | 2.2527 | - |
21 Mar 2024 | 2.2697 | 2.2697 | 2.2697 | 2.2697 | 2.2697 | - |
20 Mar 2024 | 2.2639 | 2.2639 | 2.2639 | 2.2639 | 2.2639 | - |
19 Mar 2024 | 2.2821 | 2.2821 | 2.2821 | 2.2821 | 2.2821 | - |
18 Mar 2024 | 2.2726 | 2.2726 | 2.2726 | 2.2726 | 2.2726 | - |
15 Mar 2024 | 2.2585 | 2.2585 | 2.2585 | 2.2585 | 2.2585 | - |
14 Mar 2024 | 2.2521 | 2.2521 | 2.2521 | 2.2521 | 2.2521 | - |
13 Mar 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
12 Mar 2024 | 2.1997 | 2.1997 | 2.1997 | 2.1997 | 2.1997 | - |
11 Mar 2024 | 2.2006 | 2.2006 | 2.2006 | 2.2006 | 2.2006 | - |
08 Mar 2024 | 2.1801 | 2.1801 | 2.1801 | 2.1801 | 2.1801 | - |
07 Mar 2024 | 2.1978 | 2.1978 | 2.1978 | 2.1978 | 2.1978 | - |
06 Mar 2024 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | 2.1875 | - |
05 Mar 2024 | 2.1749 | 2.1749 | 2.1749 | 2.1749 | 2.1749 | - |
04 Mar 2024 | 2.1952 | 2.1952 | 2.1952 | 2.1952 | 2.1952 | - |
01 Mar 2024 | 2.2011 | 2.2011 | 2.2011 | 2.2011 | 2.2011 | - |
29 Feb 2024 | 2.1803 | 2.1803 | 2.1803 | 2.1803 | 2.1803 | - |
28 Feb 2024 | 2.1813 | 2.1813 | 2.1810 | 2.1810 | 2.1810 | - |
27 Feb 2024 | 2.2037 | 2.2037 | 2.2037 | 2.2037 | 2.2037 | - |
26 Feb 2024 | 2.1865 | 2.1865 | 2.1865 | 2.1865 | 2.1865 | - |
23 Feb 2024 | 2.1602 | 2.1602 | 2.1602 | 2.1602 | 2.1602 | - |
22 Feb 2024 | 2.2022 | 2.2022 | 2.2022 | 2.2022 | 2.2022 | - |
21 Feb 2024 | 2.1772 | 2.1772 | 2.1772 | 2.1772 | 2.1772 | - |
20 Feb 2024 | 2.1589 | 2.1589 | 2.1589 | 2.1589 | 2.1589 | - |
16 Feb 2024 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
15 Feb 2024 | 2.1891 | 2.1891 | 2.1891 | 2.1891 | 2.1891 | - |
14 Feb 2024 | 2.1614 | 2.1614 | 2.1614 | 2.1614 | 2.1614 | - |
13 Feb 2024 | 2.1846 | 2.1846 | 2.1846 | 2.1846 | 2.1846 | - |
12 Feb 2024 | 2.1837 | 2.1837 | 2.1837 | 2.1837 | 2.1837 | - |
09 Feb 2024 | 2.1779 | 2.1779 | 2.1779 | 2.1779 | 2.1779 | - |
08 Feb 2024 | 2.1684 | 2.1684 | 2.1684 | 2.1684 | 2.1684 | - |
07 Feb 2024 | 2.1357 | 2.1357 | 2.1357 | 2.1357 | 2.1357 | - |
06 Feb 2024 | 2.1278 | 2.1278 | 2.1278 | 2.1278 | 2.1278 | - |
05 Feb 2024 | 2.1218 | 2.1218 | 2.1218 | 2.1218 | 2.1218 | - |
02 Feb 2024 | 2.0973 | 2.0973 | 2.0973 | 2.0973 | 2.0973 | - |
01 Feb 2024 | 2.1251 | 2.1251 | 2.1251 | 2.1251 | 2.1251 | - |
31 Jan 2024 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | - |
30 Jan 2024 | 2.2056 | 2.2056 | 2.2056 | 2.2056 | 2.2056 | - |
29 Jan 2024 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | 2.1970 | - |
26 Jan 2024 | 2.2239 | 2.2239 | 2.2239 | 2.2239 | 2.2239 | - |
25 Jan 2024 | 2.2109 | 2.2109 | 2.2109 | 2.2109 | 2.2109 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |