Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 June 2024 | 2.2722 | 2.2722 | 2.2722 | 2.2722 | 2.2722 | 26 |
07 June 2024 | 2.2500 | 2.2511 | 2.2500 | 2.2511 | 2.2511 | 8 |
06 June 2024 | 2.2484 | 2.2484 | 2.2484 | 2.2484 | 2.2484 | 8 |
05 June 2024 | 2.2185 | 2.2185 | 2.2185 | 2.2185 | 2.2185 | 24 |
04 June 2024 | 2.2157 | 2.2157 | 2.2157 | 2.2157 | 2.2157 | 70 |
03 June 2024 | 2.2311 | 2.2311 | 2.2311 | 2.2311 | 2.2311 | 6 |
31 May 2024 | 2.2802 | 2.2802 | 2.2802 | 2.2802 | 2.2802 | 8 |
30 May 2024 | 2.2839 | 2.2839 | 2.2839 | 2.2839 | 2.2839 | 26 |
29 May 2024 | 2.3212 | 2.3212 | 2.3212 | 2.3212 | 2.3212 | 7 |
28 May 2024 | 2.3298 | 2.3298 | 2.3298 | 2.3298 | 2.3298 | 67 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.2881 | 2.2881 | 2.2881 | 2.2881 | 2.2881 | 96 |
23 May 2024 | 2.2733 | 2.2733 | 2.2733 | 2.2733 | 2.2733 | 25 |
22 May 2024 | 2.2901 | 2.2901 | 2.2901 | 2.2901 | 2.2901 | 188 |
21 May 2024 | 2.3184 | 2.3184 | 2.3184 | 2.3184 | 2.3184 | 11 |
20 May 2024 | 2.3215 | 2.3316 | 2.3199 | 2.3316 | 2.3316 | 10 |
17 May 2024 | 2.3194 | 2.3333 | 2.3194 | 2.3333 | 2.3333 | 42 |
16 May 2024 | 2.3089 | 2.3089 | 2.3089 | 2.3089 | 2.3089 | 27 |
15 May 2024 | 2.2967 | 2.2967 | 2.2967 | 2.2967 | 2.2967 | 8 |
14 May 2024 | 2.2856 | 2.2858 | 2.2856 | 2.2858 | 2.2858 | 113 |
13 May 2024 | 2.3026 | 2.3026 | 2.3026 | 2.3026 | 2.3026 | 47 |
10 May 2024 | 2.2828 | 2.2828 | 2.2828 | 2.2828 | 2.2828 | 1 |
09 May 2024 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 7 |
08 May 2024 | 2.2944 | 2.2944 | 2.2944 | 2.2944 | 2.2944 | 32 |
07 May 2024 | 2.2944 | 2.2944 | 2.2944 | 2.2944 | 2.2944 | 48 |
06 May 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 21 |
03 May 2024 | 2.2892 | 2.2892 | 2.2892 | 2.2892 | 2.2892 | 27 |
02 May 2024 | 2.3018 | 2.3018 | 2.3018 | 2.3018 | 2.3018 | 37 |
01 May 2024 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 211 |
30 Apr 2024 | 2.3674 | 2.3674 | 2.3674 | 2.3674 | 2.3674 | 10 |
29 Apr 2024 | 2.3857 | 2.3857 | 2.3857 | 2.3857 | 2.3857 | 34 |
26 Apr 2024 | 2.4053 | 2.4053 | 2.4053 | 2.4053 | 2.4053 | 10 |
25 Apr 2024 | 2.3999 | 2.3999 | 2.3999 | 2.3999 | 2.3999 | 46 |
24 Apr 2024 | 2.3771 | 2.3825 | 2.3771 | 2.3825 | 2.3825 | 39 |
23 Apr 2024 | 2.3771 | 2.3771 | 2.3771 | 2.3771 | 2.3771 | 40 |
22 Apr 2024 | 2.3597 | 2.3597 | 2.3597 | 2.3597 | 2.3597 | 114 |
19 Apr 2024 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | 148 |
18 Apr 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 10 |
17 Apr 2024 | 2.3513 | 2.3513 | 2.3513 | 2.3513 | 2.3513 | 26 |
16 Apr 2024 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 2.4070 | 39 |
15 Apr 2024 | 2.3939 | 2.3939 | 2.3939 | 2.3939 | 2.3939 | 17 |
12 Apr 2024 | 2.4088 | 2.4088 | 2.3953 | 2.3969 | 2.3969 | 92 |
11 Apr 2024 | 2.3645 | 2.3791 | 2.3645 | 2.3791 | 2.3791 | 93 |
10 Apr 2024 | 2.3869 | 2.3869 | 2.3869 | 2.3869 | 2.3869 | 147 |
09 Apr 2024 | 2.3841 | 2.3841 | 2.3841 | 2.3841 | 2.3841 | 8 |
08 Apr 2024 | 2.3923 | 2.3923 | 2.3923 | 2.3923 | 2.3923 | 13 |
05 Apr 2024 | 2.4063 | 2.4063 | 2.4063 | 2.4063 | 2.4063 | 15 |
04 Apr 2024 | 2.4087 | 2.4087 | 2.4087 | 2.4087 | 2.4087 | 2 |
03 Apr 2024 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 31 |
02 Apr 2024 | 2.3725 | 2.3725 | 2.3725 | 2.3725 | 2.3725 | 4 |
01 Apr 2024 | 2.3494 | 2.3494 | 2.3494 | 2.3494 | 2.3494 | 2 |
28 Mar 2024 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | 6 |
27 Mar 2024 | 2.3269 | 2.3269 | 2.3269 | 2.3269 | 2.3269 | - |
26 Mar 2024 | 2.3211 | 2.3211 | 2.3211 | 2.3211 | 2.3211 | 4 |
25 Mar 2024 | 2.3329 | 2.3329 | 2.3329 | 2.3329 | 2.3329 | - |
22 Mar 2024 | 2.3135 | 2.3135 | 2.3135 | 2.3135 | 2.3135 | 4 |
21 Mar 2024 | 2.3215 | 2.3316 | 2.3215 | 2.3316 | 2.3316 | 19 |
20 Mar 2024 | 2.3294 | 2.3294 | 2.3294 | 2.3294 | 2.3294 | 5 |
19 Mar 2024 | 2.3485 | 2.3485 | 2.3485 | 2.3485 | 2.3485 | 22 |
18 Mar 2024 | 2.3399 | 2.3399 | 2.3399 | 2.3399 | 2.3399 | 99 |
15 Mar 2024 | 2.3122 | 2.3122 | 2.3122 | 2.3122 | 2.3122 | 27 |
14 Mar 2024 | 2.3069 | 2.3069 | 2.3069 | 2.3069 | 2.3069 | 80 |
13 Mar 2024 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | 182 |
12 Mar 2024 | 2.2419 | 2.2419 | 2.2419 | 2.2419 | 2.2419 | 13 |
11 Mar 2024 | 2.2411 | 2.2411 | 2.2411 | 2.2411 | 2.2411 | 4 |
08 Mar 2024 | 2.2199 | 2.2199 | 2.2199 | 2.2199 | 2.2199 | - |
07 Mar 2024 | 2.2388 | 2.2388 | 2.2388 | 2.2388 | 2.2388 | - |
06 Mar 2024 | 2.2284 | 2.2284 | 2.2284 | 2.2284 | 2.2284 | 11 |
05 Mar 2024 | 2.2127 | 2.2127 | 2.2127 | 2.2127 | 2.2127 | - |
04 Mar 2024 | 2.2368 | 2.2368 | 2.2368 | 2.2368 | 2.2368 | - |
01 Mar 2024 | 2.2429 | 2.2429 | 2.2429 | 2.2429 | 2.2429 | 7 |
29 Feb 2024 | 2.2168 | 2.2168 | 2.2168 | 2.2168 | 2.2168 | 20 |
28 Feb 2024 | 2.2164 | 2.2164 | 2.2161 | 2.2161 | 2.2161 | 4 |
27 Feb 2024 | 2.2401 | 2.2401 | 2.2401 | 2.2401 | 2.2401 | 16 |
26 Feb 2024 | 2.2233 | 2.2233 | 2.2233 | 2.2233 | 2.2233 | 1 |
23 Feb 2024 | 2.1999 | 2.1999 | 2.1999 | 2.1999 | 2.1999 | 7 |
22 Feb 2024 | 2.2451 | 2.2451 | 2.2451 | 2.2451 | 2.2451 | 17 |
21 Feb 2024 | 2.2198 | 2.2198 | 2.2198 | 2.2198 | 2.2198 | 28 |
20 Feb 2024 | 2.2093 | 2.2093 | 2.2093 | 2.2093 | 2.2093 | 6 |
16 Feb 2024 | 2.2452 | 2.2452 | 2.2452 | 2.2452 | 2.2452 | - |
15 Feb 2024 | 2.2418 | 2.2418 | 2.2418 | 2.2418 | 2.2418 | 27 |
14 Feb 2024 | 2.2213 | 2.2213 | 2.2213 | 2.2213 | 2.2213 | - |
13 Feb 2024 | 2.2549 | 2.2549 | 2.2549 | 2.2549 | 2.2549 | - |
12 Feb 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 39 |
09 Feb 2024 | 2.2437 | 2.2437 | 2.2437 | 2.2437 | 2.2437 | 9 |
08 Feb 2024 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 68 |
07 Feb 2024 | 2.1857 | 2.1857 | 2.1857 | 2.1857 | 2.1857 | 16 |
06 Feb 2024 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | 10 |
05 Feb 2024 | 2.1618 | 2.1618 | 2.1618 | 2.1618 | 2.1618 | 3 |
02 Feb 2024 | 2.1382 | 2.1382 | 2.1382 | 2.1382 | 2.1382 | - |
01 Feb 2024 | 2.1669 | 2.1669 | 2.1669 | 2.1669 | 2.1669 | 8 |
31 Jan 2024 | 2.2300 | 2.2300 | 2.2044 | 2.2044 | 2.2044 | 6 |
30 Jan 2024 | 2.2467 | 2.2467 | 2.2467 | 2.2467 | 2.2467 | 3 |
29 Jan 2024 | 2.2304 | 2.2304 | 2.2304 | 2.2304 | 2.2304 | - |
26 Jan 2024 | 2.2567 | 2.2567 | 2.2567 | 2.2567 | 2.2567 | 4 |
25 Jan 2024 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | 2.2390 | - |
24 Jan 2024 | 2.2038 | 2.2038 | 2.2038 | 2.2038 | 2.2038 | - |
23 Jan 2024 | 2.2027 | 2.2027 | 2.2027 | 2.2027 | 2.2027 | - |
22 Jan 2024 | 2.2165 | 2.2165 | 2.2165 | 2.2165 | 2.2165 | - |
19 Jan 2024 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |