Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 3.0600 | 3.1200 | 3.0500 | 3.0700 | 3.0700 | 12,293 |
27 June 2024 | 3.0400 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 3,178 |
26 June 2024 | 3.0000 | 3.0100 | 2.9700 | 2.9900 | 2.9900 | 2,820 |
25 June 2024 | 2.8800 | 2.9700 | 2.8800 | 2.9600 | 2.9600 | 2,627 |
24 June 2024 | 2.9700 | 2.9700 | 2.8700 | 2.8800 | 2.8800 | 6,745 |
21 June 2024 | 2.9000 | 2.9500 | 2.8900 | 2.9300 | 2.9300 | 81,803 |
20 June 2024 | 2.8400 | 2.9300 | 2.8400 | 2.9000 | 2.9000 | 1,151 |
19 June 2024 | 2.8900 | 2.9600 | 2.8900 | 2.9000 | 2.9000 | 24 |
18 June 2024 | 3.0100 | 3.0100 | 2.8900 | 2.8900 | 2.8900 | 6,128 |
17 June 2024 | 3.0900 | 3.0900 | 2.9200 | 3.0000 | 3.0000 | 44,677 |
14 June 2024 | 2.9400 | 3.0600 | 2.9400 | 3.0500 | 3.0500 | 67,815 |
13 June 2024 | 2.9500 | 2.9600 | 2.9000 | 2.9100 | 2.9100 | 33,900 |
12 June 2024 | 2.8800 | 2.9600 | 2.8800 | 2.9300 | 2.9300 | 26,572 |
11 June 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 2,456 |
10 June 2024 | 2.7600 | 2.8400 | 2.7400 | 2.8200 | 2.8200 | 8,688 |
07 June 2024 | 2.6300 | 2.7500 | 2.6300 | 2.7500 | 2.7500 | 13,150 |
06 June 2024 | 2.7000 | 2.7000 | 2.6500 | 2.6800 | 2.6800 | 7,113 |
05 June 2024 | 2.6700 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 5,122 |
04 June 2024 | 2.6600 | 2.6600 | 2.6100 | 2.6600 | 2.6600 | 26,427 |
03 June 2024 | 2.5800 | 2.6600 | 2.5700 | 2.6600 | 2.6600 | 1,380 |
31 May 2024 | 2.5500 | 2.5800 | 2.5300 | 2.5700 | 2.5700 | 13,403 |
29 May 2024 | 2.5000 | 2.5400 | 2.4900 | 2.5400 | 2.5400 | 26,859 |
28 May 2024 | 2.4800 | 2.4900 | 2.4300 | 2.4900 | 2.4900 | 19,798 |
27 May 2024 | 2.4900 | 2.4900 | 2.3600 | 2.4800 | 2.4800 | 5,836 |
24 May 2024 | 2.4800 | 2.4900 | 2.3600 | 2.4000 | 2.4000 | 307,796 |
23 May 2024 | 2.5400 | 2.5500 | 2.4700 | 2.4700 | 2.4700 | 13,775 |
22 May 2024 | 2.5200 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 2,973 |
21 May 2024 | 2.5300 | 2.5300 | 2.4300 | 2.4300 | 2.4300 | 8,427 |
20 May 2024 | 2.5000 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 66,574 |
17 May 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4700 | 2.4700 | 7,031 |
16 May 2024 | 2.5200 | 2.5200 | 2.4800 | 2.4900 | 2.4900 | 580 |
15 May 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 4,776 |
14 May 2024 | 2.5400 | 2.5400 | 2.4300 | 2.4900 | 2.4900 | 22,967 |
13 May 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5300 | 2.5300 | 625,578 |
10 May 2024 | 2.6700 | 2.6700 | 2.5200 | 2.5500 | 2.5500 | 34,918 |
09 May 2024 | 2.7100 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 27,775 |
08 May 2024 | 2.7900 | 2.7900 | 2.5700 | 2.6500 | 2.6500 | 489,737 |
07 May 2024 | 3.2600 | 3.2800 | 3.2300 | 3.2500 | 3.2500 | 51,710 |
06 May 2024 | 3.1900 | 3.2700 | 3.1500 | 3.2700 | 3.2700 | 15,587 |
03 May 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1200 | 3.1200 | 101,821 |
02 May 2024 | 3.0500 | 3.0800 | 3.0000 | 3.0600 | 3.0600 | 48,609 |
30 Apr 2024 | 3.1800 | 3.1900 | 3.0500 | 3.0500 | 3.0500 | 2,731 |
29 Apr 2024 | 3.0500 | 3.1400 | 3.0500 | 3.0900 | 3.0900 | 101,696 |
26 Apr 2024 | 3.0500 | 3.0500 | 3.0200 | 3.0400 | 3.0400 | 7,940 |
25 Apr 2024 | 3.0200 | 3.0500 | 3.0200 | 3.0400 | 3.0400 | 3,383 |
24 Apr 2024 | 3.1900 | 3.2000 | 3.0900 | 3.0900 | 3.0900 | 2,802 |
23 Apr 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1800 | 3.1800 | 6,658 |
22 Apr 2024 | 3.1500 | 3.1500 | 3.0200 | 3.0500 | 3.0500 | 289,867 |
19 Apr 2024 | 3.0500 | 3.1300 | 2.9900 | 3.0000 | 3.0000 | 23,789 |
18 Apr 2024 | 3.0600 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 10,743 |
17 Apr 2024 | 3.0500 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | 1,526 |
16 Apr 2024 | 3.0100 | 3.0300 | 2.9800 | 3.0300 | 3.0300 | 11,196 |
15 Apr 2024 | 2.9900 | 3.0300 | 2.9600 | 2.9800 | 2.9800 | 1,587 |
12 Apr 2024 | 3.0400 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 3,535 |
11 Apr 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 2,444 |
10 Apr 2024 | 3.1300 | 3.1300 | 3.0400 | 3.0600 | 3.0600 | 33,028 |
09 Apr 2024 | 3.1400 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 15,798 |
08 Apr 2024 | 3.1800 | 3.1800 | 3.1000 | 3.1300 | 3.1300 | 12,097 |
05 Apr 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1800 | 3.1800 | 11,181 |
04 Apr 2024 | 3.2200 | 3.2200 | 3.1400 | 3.1700 | 3.1700 | 27,191 |
03 Apr 2024 | 3.3000 | 3.3500 | 3.1600 | 3.1700 | 3.1700 | 14,551 |
02 Apr 2024 | 3.2400 | 3.3000 | 3.2100 | 3.3000 | 3.3000 | 1,519 |
01 Apr 2024 | 3.2200 | 3.3100 | 3.2200 | 3.3100 | 3.3100 | 29,166 |
28 Mar 2024 | 3.2000 | 3.2900 | 3.1600 | 3.2000 | 3.2000 | 2,440 |
27 Mar 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2600 | 3.2600 | 6,516 |
26 Mar 2024 | 3.2900 | 3.3100 | 3.2400 | 3.3000 | 3.3000 | 739 |
25 Mar 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2900 | 3.2900 | 130 |
22 Mar 2024 | 3.3100 | 3.3300 | 3.2700 | 3.2900 | 3.2900 | 263 |
21 Mar 2024 | 3.3100 | 3.4200 | 3.3100 | 3.3100 | 3.3100 | 7,202 |
20 Mar 2024 | 3.2600 | 3.3800 | 3.2200 | 3.3800 | 3.3800 | 7,698 |
19 Mar 2024 | 3.2400 | 3.2700 | 3.1600 | 3.2500 | 3.2500 | 3,656 |
18 Mar 2024 | 3.2300 | 3.2500 | 3.1900 | 3.2300 | 3.2300 | 110,977 |
15 Mar 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2300 | 3.2300 | 2,189 |
14 Mar 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | 9,260 |
13 Mar 2024 | 3.1900 | 3.2900 | 3.1700 | 3.2700 | 3.2700 | 50,771 |
12 Mar 2024 | 3.0700 | 3.1800 | 3.0700 | 3.1800 | 3.1800 | 21,785 |
11 Mar 2024 | 3.1700 | 3.1700 | 3.0900 | 3.1200 | 3.1200 | 20,226 |
08 Mar 2024 | 3.1000 | 3.2900 | 3.1000 | 3.1700 | 3.1700 | 11,725 |
07 Mar 2024 | 3.0500 | 3.1300 | 3.0400 | 3.1000 | 3.1000 | 49,122 |
06 Mar 2024 | 3.0200 | 3.0700 | 3.0100 | 3.0400 | 3.0400 | 7,667 |
05 Mar 2024 | 3.1300 | 3.1300 | 3.0000 | 3.0100 | 3.0100 | 32,947 |
04 Mar 2024 | 3.1900 | 3.1900 | 3.0500 | 3.1200 | 3.1200 | 39,872 |
01 Mar 2024 | 3.2000 | 3.2300 | 3.1700 | 3.1800 | 3.1800 | 81,929 |
29 Feb 2024 | 3.1400 | 3.1700 | 3.1200 | 3.1400 | 3.1400 | 41,032 |
28 Feb 2024 | 3.1000 | 3.1500 | 3.0900 | 3.1200 | 3.1200 | 59,807 |
27 Feb 2024 | 3.2400 | 3.2500 | 3.1300 | 3.1500 | 3.1500 | 47,673 |
26 Feb 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2300 | 3.2300 | 9,128 |
23 Feb 2024 | 3.1100 | 3.1800 | 3.0800 | 3.1700 | 3.1700 | 248,552 |
22 Feb 2024 | 3.2200 | 3.2500 | 3.1100 | 3.1200 | 3.1200 | 455,795 |
21 Feb 2024 | 3.1900 | 3.2000 | 3.0800 | 3.1200 | 3.1200 | 72,949 |
20 Feb 2024 | 3.3900 | 3.3900 | 3.2000 | 3.2300 | 3.2300 | 90,681 |
19 Feb 2024 | 3.4300 | 3.4300 | 3.3100 | 3.3300 | 3.3300 | 57,450 |
16 Feb 2024 | 3.5400 | 3.5400 | 3.3400 | 3.3600 | 3.3600 | 23,391 |
15 Feb 2024 | 3.3900 | 3.4700 | 3.3000 | 3.4700 | 3.4700 | 299,650 |
14 Feb 2024 | 3.2500 | 3.3300 | 3.2200 | 3.3200 | 3.3200 | 607,405 |
09 Feb 2024 | 3.6800 | 3.7700 | 3.6800 | 3.7500 | 3.7500 | 366,755 |
08 Feb 2024 | 3.5200 | 3.7200 | 3.5200 | 3.6300 | 3.6300 | 25,731 |
07 Feb 2024 | 3.4300 | 3.5300 | 3.3900 | 3.5200 | 3.5200 | 12,973 |
06 Feb 2024 | 3.3800 | 3.3800 | 3.3300 | 3.3600 | 3.3600 | 59,628 |
05 Feb 2024 | 3.4800 | 3.5200 | 3.3500 | 3.3800 | 3.3800 | 76,214 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |