Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2.4083 | 2.4471 | 2.3988 | 2.3996 | 2.3996 | 49,054 |
13 June 2024 | 2.3943 | 2.4231 | 2.3674 | 2.4156 | 2.4156 | 49,054 |
12 June 2024 | 2.4272 | 2.4517 | 2.3883 | 2.3944 | 2.3944 | 62,454 |
11 June 2024 | 2.4265 | 2.4296 | 2.3869 | 2.4089 | 2.4089 | 55,872 |
10 June 2024 | 2.3767 | 2.4275 | 2.3722 | 2.4109 | 2.4109 | 62,153 |
07 June 2024 | 2.4032 | 2.4150 | 2.3741 | 2.3826 | 2.3826 | 60,499 |
06 June 2024 | 2.3649 | 2.4032 | 2.3553 | 2.3975 | 2.3975 | 50,441 |
05 June 2024 | 2.3291 | 2.3646 | 2.3262 | 2.3536 | 2.3536 | 62,404 |
04 June 2024 | 2.3318 | 2.3570 | 2.2985 | 2.3495 | 2.3495 | 82,468 |
03 June 2024 | 2.4201 | 2.4400 | 2.3300 | 2.3356 | 2.3356 | 74,965 |
31 May 2024 | 2.3970 | 2.4343 | 2.3878 | 2.4174 | 2.4174 | 68,565 |
30 May 2024 | 2.4587 | 2.4604 | 2.3968 | 2.4035 | 2.4035 | 82,798 |
29 May 2024 | 2.5141 | 2.5251 | 2.4525 | 2.4599 | 2.4599 | 77,015 |
28 May 2024 | 2.4776 | 2.5160 | 2.4715 | 2.5018 | 2.5018 | 91,095 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.4627 | 2.4864 | 2.4371 | 2.4696 | 2.4696 | 65,981 |
23 May 2024 | 2.4584 | 2.5034 | 2.4440 | 2.4565 | 2.4565 | 79,053 |
22 May 2024 | 2.4914 | 2.4971 | 2.4521 | 2.4587 | 2.4587 | 76,893 |
21 May 2024 | 2.5291 | 2.5339 | 2.4780 | 2.4982 | 2.4982 | 63,167 |
20 May 2024 | 2.5587 | 2.5675 | 2.5131 | 2.5279 | 2.5279 | 70,521 |
17 May 2024 | 2.5290 | 2.5636 | 2.5250 | 2.5586 | 2.5586 | 69,223 |
16 May 2024 | 2.4899 | 2.5290 | 2.4893 | 2.5238 | 2.5238 | 75,557 |
15 May 2024 | 2.4625 | 2.4932 | 2.4324 | 2.4861 | 2.4861 | 70,333 |
14 May 2024 | 2.4999 | 2.5047 | 2.4426 | 2.4515 | 2.4515 | 69,365 |
13 May 2024 | 2.4943 | 2.5180 | 2.4775 | 2.4967 | 2.4967 | 70,602 |
10 May 2024 | 2.5298 | 2.5466 | 2.4826 | 2.4850 | 2.4850 | 69,267 |
09 May 2024 | 2.5220 | 2.5406 | 2.5108 | 2.5218 | 2.5218 | 52,408 |
08 May 2024 | 2.5102 | 2.5181 | 2.4582 | 2.5095 | 2.5095 | 76,026 |
07 May 2024 | 2.5600 | 2.5650 | 2.5031 | 2.5183 | 2.5183 | 74,728 |
06 May 2024 | 2.5271 | 2.5622 | 2.5155 | 2.5564 | 2.5564 | 39,803 |
03 May 2024 | 2.5655 | 2.5896 | 2.5200 | 2.5265 | 2.5265 | 64,275 |
02 May 2024 | 2.5436 | 2.5728 | 2.5354 | 2.5618 | 2.5618 | 58,902 |
01 May 2024 | 2.6418 | 2.6454 | 2.5420 | 2.5451 | 2.5451 | 65,707 |
30 Apr 2024 | 2.7000 | 2.7011 | 2.6264 | 2.6541 | 2.6541 | 47,551 |
29 Apr 2024 | 2.7015 | 2.7186 | 2.6832 | 2.6916 | 2.6916 | 33,936 |
26 Apr 2024 | 2.7032 | 2.7141 | 2.6857 | 2.7050 | 2.7050 | 34,869 |
25 Apr 2024 | 2.6665 | 2.7024 | 2.6466 | 2.6919 | 2.6919 | 35,665 |
24 Apr 2024 | 2.6629 | 2.6763 | 2.6492 | 2.6688 | 2.6688 | 37,145 |
23 Apr 2024 | 2.6322 | 2.6653 | 2.5898 | 2.6631 | 2.6631 | 42,548 |
22 Apr 2024 | 2.6362 | 2.6398 | 2.5996 | 2.6255 | 2.6255 | 34,675 |
19 Apr 2024 | 2.6361 | 2.7104 | 2.6102 | 2.6406 | 2.6406 | 36,002 |
18 Apr 2024 | 2.6562 | 2.6680 | 2.6223 | 2.6401 | 2.6401 | 39,618 |
17 Apr 2024 | 2.7413 | 2.7438 | 2.6507 | 2.6545 | 2.6545 | 39,743 |
16 Apr 2024 | 2.7288 | 2.7452 | 2.7111 | 2.7432 | 2.7432 | 32,970 |
15 Apr 2024 | 2.7484 | 2.7550 | 2.6812 | 2.7184 | 2.7184 | 21,285 |
12 Apr 2024 | 2.7196 | 2.7803 | 2.7178 | 2.7346 | 2.7346 | 30,128 |
11 Apr 2024 | 2.7201 | 2.7384 | 2.6897 | 2.7087 | 2.7087 | 28,372 |
10 Apr 2024 | 2.6888 | 2.7265 | 2.6719 | 2.7185 | 2.7185 | 33,525 |
09 Apr 2024 | 2.6976 | 2.7171 | 2.6822 | 2.6927 | 2.6927 | 30,573 |
08 Apr 2024 | 2.7062 | 2.7263 | 2.6662 | 2.6965 | 2.6965 | 30,130 |
05 Apr 2024 | 2.7330 | 2.7557 | 2.7125 | 2.7295 | 2.7295 | 29,498 |
04 Apr 2024 | 2.6962 | 2.7413 | 2.6788 | 2.7298 | 2.7298 | 24,260 |
03 Apr 2024 | 2.6956 | 2.7154 | 2.6814 | 2.6964 | 2.6964 | 30,763 |
02 Apr 2024 | 2.6541 | 2.6985 | 2.6424 | 2.6845 | 2.6845 | 23,529 |
01 Apr 2024 | 2.6500 | 2.6539 | 2.6155 | 2.6419 | 2.6419 | 19,094 |
28 Mar 2024 | 2.6141 | 2.6484 | 2.5997 | 2.6459 | 2.6459 | 21,503 |
27 Mar 2024 | 2.6054 | 2.6169 | 2.5889 | 2.6029 | 2.6029 | 24,571 |
26 Mar 2024 | 2.6482 | 2.6518 | 2.6028 | 2.6113 | 2.6113 | 20,271 |
25 Mar 2024 | 2.6255 | 2.6591 | 2.6207 | 2.6454 | 2.6454 | 16,685 |
22 Mar 2024 | 2.6236 | 2.6449 | 2.6085 | 2.6275 | 2.6275 | 14,795 |
21 Mar 2024 | 2.6376 | 2.6475 | 2.6051 | 2.6294 | 2.6294 | 18,333 |
20 Mar 2024 | 2.6484 | 2.6564 | 2.6151 | 2.6344 | 2.6344 | 15,685 |
19 Mar 2024 | 2.6430 | 2.6692 | 2.6404 | 2.6640 | 2.6640 | 14,326 |
18 Mar 2024 | 2.6099 | 2.6635 | 2.6058 | 2.6570 | 2.6570 | 11,765 |
15 Mar 2024 | 2.5977 | 2.6173 | 2.5888 | 2.6154 | 2.6154 | 21,578 |
14 Mar 2024 | 2.5721 | 2.6111 | 2.5672 | 2.6090 | 2.6090 | 11,746 |
13 Mar 2024 | 2.5128 | 2.5765 | 2.5068 | 2.5729 | 2.5729 | 18,945 |
12 Mar 2024 | 2.5032 | 2.5181 | 2.4770 | 2.5030 | 2.5030 | 13,216 |
11 Mar 2024 | 2.4524 | 2.5085 | 2.4436 | 2.5003 | 2.5003 | 11,707 |
08 Mar 2024 | 2.4969 | 2.5055 | 2.4497 | 2.4608 | 2.4608 | 8,174 |
07 Mar 2024 | 2.4726 | 2.5057 | 2.4533 | 2.4839 | 2.4839 | 12,674 |
06 Mar 2024 | 2.4578 | 2.5054 | 2.4509 | 2.4773 | 2.4773 | 10,277 |
05 Mar 2024 | 2.5048 | 2.5075 | 2.4453 | 2.4551 | 2.4551 | 12,383 |
04 Mar 2024 | 2.5297 | 2.5359 | 2.4924 | 2.5022 | 2.5022 | 9,351 |
01 Mar 2024 | 2.4939 | 2.5486 | 2.4867 | 2.5297 | 2.5297 | 15,723 |
29 Feb 2024 | 2.4582 | 2.5104 | 2.4579 | 2.4954 | 2.4954 | 11,246 |
28 Feb 2024 | 2.5093 | 2.5143 | 2.4596 | 2.4739 | 2.4739 | 9,651 |
27 Feb 2024 | 2.4829 | 2.5107 | 2.4756 | 2.5098 | 2.5098 | 6,268 |
26 Feb 2024 | 2.4208 | 2.4909 | 2.4175 | 2.4729 | 2.4729 | 5,732 |
23 Feb 2024 | 2.4740 | 2.4740 | 2.4252 | 2.4301 | 2.4301 | 10,147 |
22 Feb 2024 | 2.4593 | 2.4854 | 2.4196 | 2.4852 | 2.4852 | 8,043 |
21 Feb 2024 | 2.4356 | 2.4576 | 2.4240 | 2.4507 | 2.4507 | 8,465 |
20 Feb 2024 | 2.4707 | 2.4823 | 2.4296 | 2.4318 | 2.4318 | 7,432 |
16 Feb 2024 | 2.4846 | 2.4901 | 2.4505 | 2.4894 | 2.4894 | 8,606 |
15 Feb 2024 | 2.4490 | 2.4996 | 2.4324 | 2.4849 | 2.4849 | 11,277 |
14 Feb 2024 | 2.5253 | 2.5337 | 2.4628 | 2.4695 | 2.4695 | 10,716 |
13 Feb 2024 | 2.5061 | 2.5350 | 2.5007 | 2.5242 | 2.5242 | 8,112 |
12 Feb 2024 | 2.4735 | 2.5087 | 2.4735 | 2.5044 | 2.5044 | 7,833 |
09 Feb 2024 | 2.4765 | 2.4970 | 2.4667 | 2.4889 | 2.4889 | 7,732 |
08 Feb 2024 | 2.4300 | 2.4811 | 2.4186 | 2.4794 | 2.4794 | 8,805 |
07 Feb 2024 | 2.3870 | 2.4167 | 2.3759 | 2.4113 | 2.4113 | 8,318 |
06 Feb 2024 | 2.3667 | 2.3903 | 2.3640 | 2.3805 | 2.3805 | 7,378 |
05 Feb 2024 | 2.3265 | 2.3632 | 2.3158 | 2.3616 | 2.3616 | 4,947 |
02 Feb 2024 | 2.3634 | 2.3721 | 2.3034 | 2.3213 | 2.3213 | 5,889 |
01 Feb 2024 | 2.3977 | 2.4259 | 2.3432 | 2.3646 | 2.3646 | 9,276 |
31 Jan 2024 | 2.4265 | 2.4460 | 2.3957 | 2.4053 | 2.4053 | 7,337 |
30 Jan 2024 | 2.4280 | 2.4537 | 2.3897 | 2.4502 | 2.4502 | 8,045 |
29 Jan 2024 | 2.4702 | 2.4708 | 2.4185 | 2.4305 | 2.4305 | 7,148 |
26 Jan 2024 | 2.4169 | 2.4747 | 2.4109 | 2.4711 | 2.4711 | 6,901 |
25 Jan 2024 | 2.3941 | 2.4412 | 2.3941 | 2.4405 | 2.4405 | 3,646 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |