Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 1.6500 | 1.6880 | 1.6060 | 1.6070 | 1.6070 | 553,161 |
20 June 2024 | 1.6000 | 1.7240 | 1.6000 | 1.6330 | 1.6330 | 966,116 |
19 June 2024 | 1.6170 | 1.6920 | 1.5810 | 1.5930 | 1.5930 | 771,438 |
18 June 2024 | 1.5090 | 1.6410 | 1.5090 | 1.6070 | 1.6070 | 1,102,808 |
17 June 2024 | 1.4990 | 1.5410 | 1.4730 | 1.4890 | 1.4890 | 941,029 |
14 June 2024 | 1.6660 | 1.6660 | 1.4540 | 1.5080 | 1.5080 | 3,041,055 |
13 June 2024 | 1.8700 | 1.8700 | 1.7510 | 1.7510 | 1.7510 | 650,196 |
12 June 2024 | 1.8610 | 1.8920 | 1.8090 | 1.8730 | 1.8730 | 667,576 |
11 June 2024 | 1.9500 | 1.9770 | 1.8670 | 1.8680 | 1.8680 | 651,232 |
10 June 2024 | 1.9900 | 1.9920 | 1.9280 | 1.9500 | 1.9500 | 497,700 |
07 June 2024 | 2.0300 | 2.0460 | 2.0000 | 2.0260 | 2.0260 | 168,507 |
06 June 2024 | 2.0300 | 2.0800 | 2.0240 | 2.0300 | 2.0300 | 222,010 |
05 June 2024 | 2.0140 | 2.1220 | 2.0140 | 2.0380 | 2.0380 | 616,735 |
04 June 2024 | 2.0400 | 2.0480 | 1.9980 | 2.0140 | 2.0140 | 493,472 |
03 June 2024 | 2.0500 | 2.0780 | 2.0180 | 2.0400 | 2.0400 | 306,152 |
31 May 2024 | 2.1100 | 2.1100 | 2.0360 | 2.0420 | 2.0420 | 403,365 |
30 May 2024 | 2.0500 | 2.1300 | 2.0480 | 2.1240 | 2.1240 | 338,687 |
29 May 2024 | 2.0880 | 2.0900 | 2.0600 | 2.0720 | 2.0720 | 255,791 |
28 May 2024 | 2.1080 | 2.1700 | 2.0880 | 2.0880 | 2.0880 | 541,091 |
27 May 2024 | 2.0540 | 2.1400 | 2.0540 | 2.1080 | 2.1080 | 356,011 |
24 May 2024 | 2.1320 | 2.1320 | 2.0560 | 2.0580 | 2.0580 | 511,818 |
23 May 2024 | 2.1260 | 2.1740 | 2.1000 | 2.1320 | 2.1320 | 367,795 |
22 May 2024 | 2.1260 | 2.1380 | 2.1000 | 2.1260 | 2.1260 | 256,292 |
21 May 2024 | 2.1380 | 2.1580 | 2.1000 | 2.1320 | 2.1320 | 480,219 |
20 May 2024 | 2.1860 | 2.2200 | 2.1340 | 2.1420 | 2.1420 | 472,189 |
17 May 2024 | 2.2600 | 2.2620 | 2.1480 | 2.1640 | 2.1640 | 774,962 |
16 May 2024 | 2.2280 | 2.3620 | 2.1440 | 2.2620 | 2.2620 | 2,109,404 |
15 May 2024 | 2.2460 | 2.2720 | 2.1040 | 2.2180 | 2.2180 | 1,310,064 |
14 May 2024 | 2.0220 | 2.2200 | 1.9000 | 2.2200 | 2.2200 | 2,865,142 |
13 May 2024 | 2.1600 | 2.1600 | 2.0540 | 2.1460 | 2.1460 | 856,054 |
10 May 2024 | 2.1500 | 2.1860 | 2.1220 | 2.1500 | 2.1500 | 499,728 |
09 May 2024 | 2.0800 | 2.2240 | 2.0800 | 2.1520 | 2.1520 | 927,148 |
08 May 2024 | 2.0560 | 2.1120 | 2.0560 | 2.0740 | 2.0740 | 288,108 |
07 May 2024 | 2.0680 | 2.0840 | 2.0420 | 2.0680 | 2.0680 | 345,351 |
06 May 2024 | 2.0000 | 2.0860 | 1.9700 | 2.0620 | 2.0620 | 738,519 |
03 May 2024 | 1.9000 | 1.9940 | 1.9000 | 1.9800 | 1.9800 | 624,354 |
02 May 2024 | 1.9240 | 1.9570 | 1.8900 | 1.9000 | 1.9000 | 389,626 |
30 Apr 2024 | 1.9800 | 2.0000 | 1.9000 | 1.9190 | 1.9190 | 484,079 |
29 Apr 2024 | 1.9500 | 1.9870 | 1.9310 | 1.9770 | 1.9770 | 330,058 |
26 Apr 2024 | 1.8710 | 1.9480 | 1.8710 | 1.9420 | 1.9420 | 262,090 |
25 Apr 2024 | 1.9210 | 1.9340 | 1.8500 | 1.8710 | 1.8710 | 230,828 |
24 Apr 2024 | 1.9710 | 1.9800 | 1.9070 | 1.9220 | 1.9220 | 320,148 |
23 Apr 2024 | 1.8650 | 1.9220 | 1.8640 | 1.9200 | 1.9200 | 247,139 |
22 Apr 2024 | 1.8000 | 1.8740 | 1.8000 | 1.8580 | 1.8580 | 274,649 |
19 Apr 2024 | 1.7870 | 1.8080 | 1.7710 | 1.7850 | 1.7850 | 282,757 |
18 Apr 2024 | 1.8210 | 1.8270 | 1.7740 | 1.8140 | 1.8140 | 327,698 |
17 Apr 2024 | 1.8280 | 1.8450 | 1.8050 | 1.8210 | 1.8210 | 224,870 |
16 Apr 2024 | 1.8480 | 1.8560 | 1.8210 | 1.8340 | 1.8340 | 417,992 |
15 Apr 2024 | 1.9260 | 1.9700 | 1.8800 | 1.8900 | 1.8900 | 313,204 |
12 Apr 2024 | 1.9780 | 2.0100 | 1.9260 | 1.9260 | 1.9260 | 335,710 |
11 Apr 2024 | 1.9350 | 1.9900 | 1.9250 | 1.9650 | 1.9650 | 299,178 |
10 Apr 2024 | 1.9200 | 1.9900 | 1.9200 | 1.9350 | 1.9350 | 337,519 |
09 Apr 2024 | 1.9300 | 1.9430 | 1.8990 | 1.9110 | 1.9110 | 392,774 |
08 Apr 2024 | 1.8640 | 1.9600 | 1.8320 | 1.9310 | 1.9310 | 681,679 |
05 Apr 2024 | 1.9240 | 1.9490 | 1.8700 | 1.8700 | 1.8700 | 1,452,670 |
04 Apr 2024 | 2.2400 | 2.2800 | 1.9720 | 2.0040 | 2.0040 | 3,256,222 |
03 Apr 2024 | 2.2500 | 2.3100 | 2.1500 | 2.3040 | 2.3040 | 960,358 |
02 Apr 2024 | 2.1120 | 2.2900 | 2.1100 | 2.2120 | 2.2120 | 1,204,889 |
28 Mar 2024 | 2.0980 | 2.1060 | 2.0320 | 2.0920 | 2.0920 | 325,774 |
27 Mar 2024 | 2.0900 | 2.1180 | 2.0540 | 2.0840 | 2.0840 | 263,684 |
26 Mar 2024 | 2.0580 | 2.0860 | 2.0220 | 2.0800 | 2.0800 | 154,659 |
25 Mar 2024 | 2.1180 | 2.1420 | 2.0280 | 2.0660 | 2.0660 | 632,075 |
22 Mar 2024 | 1.9900 | 2.1000 | 1.9890 | 2.1000 | 2.1000 | 726,338 |
21 Mar 2024 | 2.0120 | 2.0560 | 1.9530 | 1.9940 | 1.9940 | 510,459 |
20 Mar 2024 | 1.9900 | 2.0000 | 1.9650 | 1.9830 | 1.9830 | 292,477 |
19 Mar 2024 | 2.0400 | 2.0400 | 1.9840 | 2.0020 | 2.0020 | 261,593 |
18 Mar 2024 | 1.9800 | 2.0780 | 1.9800 | 2.0400 | 2.0400 | 548,234 |
15 Mar 2024 | 1.9800 | 1.9930 | 1.9600 | 1.9630 | 1.9630 | 241,814 |
14 Mar 2024 | 2.0140 | 2.0780 | 1.9910 | 2.0000 | 2.0000 | 354,801 |
13 Mar 2024 | 2.0360 | 2.0440 | 2.0000 | 2.0040 | 2.0040 | 221,100 |
12 Mar 2024 | 1.9980 | 2.0320 | 1.9700 | 2.0160 | 2.0160 | 214,105 |
11 Mar 2024 | 1.9920 | 2.0100 | 1.9650 | 1.9830 | 1.9830 | 239,807 |
08 Mar 2024 | 2.0220 | 2.0400 | 1.9770 | 2.0180 | 2.0180 | 480,357 |
07 Mar 2024 | 2.0480 | 2.1000 | 2.0040 | 2.0240 | 2.0240 | 651,856 |
06 Mar 2024 | 1.9780 | 2.0720 | 1.9520 | 2.0380 | 2.0380 | 734,244 |
05 Mar 2024 | 2.0760 | 2.0860 | 2.0200 | 2.0300 | 2.0300 | 245,827 |
04 Mar 2024 | 2.1280 | 2.1340 | 2.0800 | 2.0840 | 2.0840 | 169,511 |
01 Mar 2024 | 2.1200 | 2.1360 | 2.0760 | 2.1200 | 2.1200 | 364,082 |
29 Feb 2024 | 2.1560 | 2.1780 | 2.1200 | 2.1200 | 2.1200 | 295,863 |
28 Feb 2024 | 2.2120 | 2.2120 | 2.1500 | 2.1840 | 2.1840 | 265,294 |
27 Feb 2024 | 2.1640 | 2.2260 | 2.1640 | 2.2200 | 2.2200 | 231,150 |
26 Feb 2024 | 2.2160 | 2.2360 | 2.1440 | 2.1760 | 2.1760 | 388,090 |
23 Feb 2024 | 2.2700 | 2.2900 | 2.2460 | 2.2500 | 2.2500 | 119,642 |
22 Feb 2024 | 2.2300 | 2.2920 | 2.2300 | 2.2720 | 2.2720 | 223,616 |
21 Feb 2024 | 2.2440 | 2.2580 | 2.2080 | 2.2120 | 2.2120 | 177,907 |
20 Feb 2024 | 2.2840 | 2.2920 | 2.2200 | 2.2200 | 2.2200 | 336,806 |
19 Feb 2024 | 2.2800 | 2.3400 | 2.2720 | 2.2980 | 2.2980 | 180,462 |
16 Feb 2024 | 2.3820 | 2.4160 | 2.2980 | 2.2980 | 2.2980 | 323,973 |
15 Feb 2024 | 2.3600 | 2.3780 | 2.3260 | 2.3640 | 2.3640 | 193,492 |
14 Feb 2024 | 2.2860 | 2.3600 | 2.2680 | 2.3340 | 2.3340 | 298,595 |
13 Feb 2024 | 2.3180 | 2.3240 | 2.2620 | 2.2760 | 2.2760 | 400,196 |
12 Feb 2024 | 2.4400 | 2.5200 | 2.3380 | 2.3380 | 2.3380 | 429,328 |
09 Feb 2024 | 2.3720 | 2.4640 | 2.3720 | 2.4380 | 2.4380 | 434,457 |
08 Feb 2024 | 2.3180 | 2.4000 | 2.3180 | 2.3860 | 2.3860 | 415,592 |
07 Feb 2024 | 2.3900 | 2.4100 | 2.3020 | 2.3160 | 2.3160 | 504,680 |
06 Feb 2024 | 2.5100 | 2.5200 | 2.3920 | 2.4000 | 2.4000 | 587,165 |
05 Feb 2024 | 2.5000 | 2.5600 | 2.4940 | 2.5200 | 2.5200 | 212,127 |
02 Feb 2024 | 2.5320 | 2.5500 | 2.4860 | 2.4960 | 2.4960 | 242,513 |
01 Feb 2024 | 2.6000 | 2.6040 | 2.5000 | 2.5140 | 2.5140 | 633,254 |
31 Jan 2024 | 2.6720 | 2.7100 | 2.6180 | 2.6180 | 2.6180 | 321,361 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |