Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 39,400 |
27 June 2024 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | 17,300 |
26 June 2024 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1,500 |
25 June 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 13,900 |
24 June 2024 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | 1,200 |
21 June 2024 | 1.98 | 2.01 | 1.96 | 1.96 | 1.96 | 46,300 |
20 June 2024 | 2.00 | 2.00 | 1.94 | 1.98 | 1.98 | 47,700 |
18 June 2024 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 11,100 |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 67,700 |
13 June 2024 | 1.99 | 1.99 | 1.94 | 1.97 | 1.97 | 68,900 |
12 June 2024 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 15,000 |
11 June 2024 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 40,300 |
10 June 2024 | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | 28,500 |
07 June 2024 | 1.98 | 2.02 | 1.94 | 1.99 | 1.99 | 7,400 |
06 June 2024 | 1.98 | 2.04 | 1.95 | 2.00 | 2.00 | 119,500 |
05 June 2024 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | 44,000 |
04 June 2024 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | 49,200 |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | 29,200 |
30 May 2024 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | 51,700 |
29 May 2024 | 1.94 | 2.00 | 1.90 | 1.90 | 1.90 | 218,200 |
28 May 2024 | 2.06 | 2.06 | 1.93 | 2.01 | 2.01 | 101,400 |
24 May 2024 | 1.95 | 2.08 | 1.90 | 2.08 | 2.08 | 260,700 |
23 May 2024 | 1.98 | 1.98 | 1.88 | 1.97 | 1.97 | 43,900 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 83,200 |
20 May 2024 | 1.90 | 2.00 | 1.90 | 1.97 | 1.97 | 115,300 |
17 May 2024 | 1.89 | 1.93 | 1.89 | 1.90 | 1.90 | 38,900 |
16 May 2024 | 1.90 | 1.93 | 1.88 | 1.92 | 1.92 | 157,700 |
15 May 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 20,100 |
14 May 2024 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | 62,600 |
13 May 2024 | 1.92 | 1.96 | 1.89 | 1.89 | 1.89 | 35,900 |
10 May 2024 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | 91,400 |
09 May 2024 | 2.02 | 2.02 | 1.94 | 1.95 | 1.95 | 120,600 |
08 May 2024 | 2.02 | 2.02 | 1.97 | 2.02 | 2.02 | 139,400 |
07 May 2024 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | 128,200 |
06 May 2024 | 2.03 | 2.10 | 2.03 | 2.08 | 2.08 | 37,500 |
03 May 2024 | 2.08 | 2.10 | 2.05 | 2.10 | 2.10 | 6,700 |
02 May 2024 | 2.11 | 2.14 | 2.10 | 2.10 | 2.10 | 2,900 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.16 | 2.17 | 2.10 | 2.15 | 2.15 | 34,800 |
29 Apr 2024 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 3,600 |
26 Apr 2024 | 2.11 | 2.17 | 2.10 | 2.17 | 2.17 | 31,200 |
25 Apr 2024 | 2.24 | 2.24 | 2.11 | 2.17 | 2.17 | 74,700 |
24 Apr 2024 | 2.22 | 2.28 | 2.18 | 2.18 | 2.18 | 52,300 |
23 Apr 2024 | 2.25 | 2.28 | 2.18 | 2.20 | 2.20 | 71,800 |
22 Apr 2024 | 2.18 | 2.27 | 2.17 | 2.27 | 2.27 | 2,600 |
19 Apr 2024 | 2.17 | 2.29 | 2.17 | 2.29 | 2.29 | 8,800 |
18 Apr 2024 | 2.30 | 2.31 | 2.29 | 2.30 | 2.30 | 250,900 |
17 Apr 2024 | 2.30 | 2.31 | 2.28 | 2.30 | 2.30 | 201,000 |
16 Apr 2024 | 2.31 | 2.31 | 2.27 | 2.30 | 2.30 | 249,300 |
15 Apr 2024 | 2.30 | 2.32 | 2.28 | 2.32 | 2.32 | 296,300 |
12 Apr 2024 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 74,000 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 2.29 | 2.31 | 2.28 | 2.31 | 2.31 | 122,500 |
08 Apr 2024 | 2.29 | 2.30 | 2.27 | 2.30 | 2.30 | 283,900 |
05 Apr 2024 | 2.27 | 2.29 | 2.26 | 2.29 | 2.29 | 205,600 |
04 Apr 2024 | 2.27 | 2.30 | 2.27 | 2.28 | 2.28 | 268,500 |
03 Apr 2024 | 2.23 | 2.28 | 2.23 | 2.28 | 2.28 | 170,700 |
02 Apr 2024 | 2.21 | 2.25 | 2.20 | 2.25 | 2.25 | 228,900 |
01 Apr 2024 | 2.22 | 2.23 | 2.19 | 2.23 | 2.23 | 175,700 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2.19 | 2.20 | 2.18 | 2.20 | 2.20 | 472,800 |
26 Mar 2024 | 2.17 | 2.19 | 2.15 | 2.19 | 2.19 | 199,800 |
25 Mar 2024 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | 194,200 |
22 Mar 2024 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 191,300 |
21 Mar 2024 | 2.10 | 2.11 | 2.08 | 2.11 | 2.11 | 148,900 |
20 Mar 2024 | 2.09 | 2.10 | 2.06 | 2.10 | 2.10 | 153,400 |
19 Mar 2024 | 2.02 | 2.10 | 2.02 | 2.09 | 2.09 | 209,200 |
18 Mar 2024 | 2.04 | 2.04 | 1.99 | 2.04 | 2.04 | 128,500 |
15 Mar 2024 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 104,000 |
14 Mar 2024 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 150,000 |
13 Mar 2024 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 100,000 |
12 Mar 2024 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 110,000 |
11 Mar 2024 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 133,800 |
08 Mar 2024 | 1.93 | 1.99 | 1.89 | 1.99 | 1.99 | 217,700 |
07 Mar 2024 | 1.88 | 1.93 | 1.87 | 1.93 | 1.93 | 125,100 |
06 Mar 2024 | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | 189,600 |
05 Mar 2024 | 1.87 | 1.90 | 1.82 | 1.90 | 1.90 | 138,700 |
04 Mar 2024 | 1.96 | 1.96 | 1.80 | 1.90 | 1.90 | 700,100 |
01 Mar 2024 | 2.02 | 2.08 | 1.92 | 1.97 | 1.97 | 434,700 |
29 Feb 2024 | 2.10 | 2.16 | 2.09 | 2.16 | 2.16 | 221,700 |
28 Feb 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 500 |
27 Feb 2024 | 2.20 | 2.20 | 2.08 | 2.16 | 2.16 | 120,800 |
26 Feb 2024 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | 88,100 |
23 Feb 2024 | 2.20 | 2.21 | 2.19 | 2.21 | 2.21 | 47,100 |
22 Feb 2024 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | 131,200 |
21 Feb 2024 | 2.19 | 2.22 | 2.17 | 2.22 | 2.22 | 103,300 |
20 Feb 2024 | 2.19 | 2.21 | 2.18 | 2.21 | 2.21 | 101,900 |
16 Feb 2024 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | 67,200 |
15 Feb 2024 | 2.18 | 2.20 | 2.17 | 2.20 | 2.20 | 51,200 |
14 Feb 2024 | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | 84,300 |
13 Feb 2024 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | 113,300 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 2.15 | 2.18 | 2.14 | 2.18 | 2.18 | 113,700 |
08 Feb 2024 | 2.15 | 2.16 | 2.12 | 2.16 | 2.16 | 491,500 |
07 Feb 2024 | 2.14 | 2.15 | 2.11 | 2.15 | 2.15 | 398,900 |
06 Feb 2024 | 2.10 | 2.13 | 2.09 | 2.13 | 2.13 | 179,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |