Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 3.6000 | 3.6100 | 3.3900 | 3.4300 | 3.4300 | 47,100 |
27 June 2024 | 3.5300 | 3.7800 | 3.3600 | 3.6900 | 3.6900 | 5,200 |
26 June 2024 | 3.2900 | 3.5000 | 3.1900 | 3.3100 | 3.3100 | 32,600 |
25 June 2024 | 3.4400 | 3.5400 | 3.2700 | 3.2700 | 3.2700 | 8,000 |
24 June 2024 | 3.2800 | 3.4800 | 3.2800 | 3.4600 | 3.4600 | 17,100 |
21 June 2024 | 3.4000 | 3.4000 | 3.2000 | 3.3500 | 3.3500 | 39,800 |
20 June 2024 | 3.5000 | 3.6000 | 3.3800 | 3.3900 | 3.3900 | 16,300 |
18 June 2024 | 3.6500 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 19,800 |
17 June 2024 | 3.6000 | 3.7100 | 3.6000 | 3.6600 | 3.6600 | 8,800 |
14 June 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 26,400 |
13 June 2024 | 3.7800 | 3.8200 | 3.7700 | 3.7700 | 3.7700 | 8,200 |
12 June 2024 | 3.8000 | 3.8500 | 3.7100 | 3.8500 | 3.8500 | 6,800 |
11 June 2024 | 3.6700 | 3.7000 | 3.6700 | 3.7000 | 3.7000 | 800 |
10 June 2024 | 3.7000 | 3.8000 | 3.6000 | 3.6100 | 3.6100 | 9,100 |
07 June 2024 | 3.7000 | 3.7300 | 3.6000 | 3.6000 | 3.6000 | 4,100 |
06 June 2024 | 3.6900 | 3.7200 | 3.6700 | 3.7000 | 3.7000 | 4,600 |
05 June 2024 | 3.5600 | 3.8200 | 3.5500 | 3.6800 | 3.6800 | 12,600 |
04 June 2024 | 3.6500 | 3.6500 | 3.5900 | 3.5900 | 3.5900 | 1,400 |
03 June 2024 | 3.5300 | 3.9100 | 3.5300 | 3.6900 | 3.6900 | 21,200 |
31 May 2024 | 3.4800 | 3.5500 | 3.4500 | 3.4900 | 3.4900 | 20,100 |
30 May 2024 | 3.4100 | 3.5000 | 3.4000 | 3.4100 | 3.4100 | 14,400 |
29 May 2024 | 3.7000 | 3.7000 | 3.4900 | 3.5000 | 3.5000 | 42,100 |
28 May 2024 | 3.8500 | 3.8500 | 3.6600 | 3.7000 | 3.7000 | 22,200 |
24 May 2024 | 3.5100 | 3.8300 | 3.4900 | 3.8300 | 3.8300 | 125,800 |
23 May 2024 | 3.5000 | 3.5600 | 3.4700 | 3.5100 | 3.5100 | 6,900 |
22 May 2024 | 3.5300 | 3.5500 | 3.4600 | 3.4600 | 3.4600 | 8,000 |
21 May 2024 | 3.6000 | 3.6000 | 3.3700 | 3.5500 | 3.5500 | 22,100 |
20 May 2024 | 4.0000 | 4.0000 | 3.4500 | 3.5900 | 3.5900 | 36,200 |
17 May 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.9100 | 4,400 |
16 May 2024 | 4.0000 | 4.0500 | 3.8800 | 3.9300 | 3.9300 | 11,500 |
15 May 2024 | 4.0000 | 4.0000 | 3.7500 | 3.9500 | 3.9500 | 14,200 |
14 May 2024 | 4.2500 | 4.2500 | 3.7100 | 3.9700 | 3.9700 | 38,000 |
13 May 2024 | 4.2600 | 4.2800 | 4.1900 | 4.1900 | 4.1900 | 6,300 |
10 May 2024 | 4.5600 | 4.5700 | 4.0700 | 4.2000 | 4.2000 | 31,700 |
09 May 2024 | 4.8700 | 4.8900 | 4.5600 | 4.5600 | 4.5600 | 30,400 |
08 May 2024 | 4.9400 | 4.9400 | 4.7400 | 4.8600 | 4.8600 | 1,500 |
07 May 2024 | 4.9800 | 4.9900 | 4.7700 | 4.7700 | 4.7700 | 3,000 |
06 May 2024 | 4.8800 | 5.0100 | 4.7300 | 4.7900 | 4.7900 | 5,000 |
03 May 2024 | 5.0200 | 5.0200 | 4.7100 | 4.8100 | 4.8100 | 5,700 |
02 May 2024 | 4.7400 | 5.0700 | 4.5300 | 5.0700 | 5.0700 | 29,700 |
01 May 2024 | 4.7200 | 4.8800 | 4.5100 | 4.7300 | 4.7300 | 6,900 |
30 Apr 2024 | 4.9100 | 4.9200 | 4.6600 | 4.7900 | 4.7900 | 6,700 |
29 Apr 2024 | 4.9500 | 4.9500 | 4.5200 | 4.8000 | 4.8000 | 9,100 |
26 Apr 2024 | 5.0800 | 5.0800 | 4.5000 | 5.0100 | 5.0100 | 38,300 |
25 Apr 2024 | 5.1400 | 5.1400 | 4.9200 | 5.1400 | 5.1400 | 12,800 |
24 Apr 2024 | 5.0600 | 5.2000 | 5.0600 | 5.2000 | 5.2000 | 13,200 |
23 Apr 2024 | 5.2300 | 5.2300 | 5.0100 | 5.1800 | 5.1800 | 21,300 |
22 Apr 2024 | 5.0000 | 5.2500 | 4.9400 | 5.2500 | 5.2500 | 6,100 |
19 Apr 2024 | 5.0000 | 5.1500 | 4.9100 | 5.0200 | 5.0200 | 10,000 |
18 Apr 2024 | 5.0200 | 5.1600 | 5.0000 | 5.1000 | 5.1000 | 12,400 |
17 Apr 2024 | 5.0100 | 5.1000 | 5.0100 | 5.1000 | 5.1000 | 4,600 |
16 Apr 2024 | 5.0600 | 5.2500 | 5.0600 | 5.1300 | 5.1300 | 8,200 |
15 Apr 2024 | 5.4400 | 5.5200 | 5.0700 | 5.1400 | 5.1400 | 14,800 |
12 Apr 2024 | 5.3300 | 5.4500 | 5.2500 | 5.4500 | 5.4500 | 7,600 |
11 Apr 2024 | 5.6600 | 5.6600 | 5.3700 | 5.4500 | 5.4500 | 41,600 |
10 Apr 2024 | 5.3600 | 5.6600 | 5.0600 | 5.5000 | 5.5000 | 50,500 |
09 Apr 2024 | 5.2000 | 5.9500 | 5.1600 | 5.4100 | 5.4100 | 209,800 |
08 Apr 2024 | 4.2500 | 5.7800 | 3.8500 | 5.1200 | 5.1200 | 766,400 |
05 Apr 2024 | 3.3100 | 3.3900 | 3.3100 | 3.3400 | 3.3400 | 4,200 |
04 Apr 2024 | 3.4300 | 3.4800 | 3.2900 | 3.4800 | 3.4800 | 7,000 |
03 Apr 2024 | 3.3800 | 3.6000 | 3.3800 | 3.5000 | 3.5000 | 4,000 |
02 Apr 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4900 | 3.4900 | 2,100 |
01 Apr 2024 | 3.4100 | 3.5500 | 3.4000 | 3.5200 | 3.5200 | 4,600 |
28 Mar 2024 | 3.6000 | 3.6100 | 3.6000 | 3.6100 | 3.6100 | 1,200 |
27 Mar 2024 | 3.4000 | 3.6700 | 3.4000 | 3.6700 | 3.6700 | 2,800 |
26 Mar 2024 | 3.5000 | 3.5000 | 3.3000 | 3.3700 | 3.3700 | 11,000 |
25 Mar 2024 | 3.6000 | 3.6200 | 3.5000 | 3.5000 | 3.5000 | 11,500 |
22 Mar 2024 | 4.0300 | 4.0400 | 3.5200 | 3.6500 | 3.6500 | 17,900 |
21 Mar 2024 | 3.7200 | 4.2300 | 3.7200 | 4.1500 | 4.1500 | 14,100 |
20 Mar 2024 | 3.5300 | 3.8500 | 3.5300 | 3.8400 | 3.8400 | 3,100 |
19 Mar 2024 | 3.5100 | 3.7000 | 3.5000 | 3.6600 | 3.6600 | 3,400 |
18 Mar 2024 | 3.6500 | 3.8000 | 3.5100 | 3.5300 | 3.5300 | 9,500 |
15 Mar 2024 | 3.6800 | 4.0000 | 3.5000 | 3.6500 | 3.6500 | 14,300 |
14 Mar 2024 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 6,600 |
13 Mar 2024 | 4.2800 | 4.2800 | 4.1500 | 4.1500 | 4.1500 | 3,700 |
12 Mar 2024 | 4.1000 | 4.2200 | 4.1000 | 4.2000 | 4.2000 | 4,200 |
11 Mar 2024 | 4.2600 | 4.3700 | 4.1800 | 4.3700 | 4.3700 | 2,100 |
08 Mar 2024 | 4.7200 | 4.7200 | 4.1900 | 4.4100 | 4.4100 | 15,400 |
07 Mar 2024 | 4.8000 | 4.9000 | 4.4900 | 4.7000 | 4.7000 | 36,600 |
06 Mar 2024 | 5.1100 | 5.1100 | 4.8700 | 5.0600 | 5.0600 | 8,600 |
05 Mar 2024 | 4.6500 | 5.0100 | 4.6100 | 5.0100 | 5.0100 | 6,900 |
04 Mar 2024 | 4.6500 | 4.9400 | 4.3900 | 4.8500 | 4.8500 | 21,800 |
01 Mar 2024 | 4.0900 | 4.7300 | 4.0900 | 4.4900 | 4.4900 | 37,200 |
29 Feb 2024 | 4.0900 | 4.1700 | 4.0800 | 4.1500 | 4.1500 | 17,000 |
28 Feb 2024 | 4.1300 | 4.1400 | 4.0900 | 4.1400 | 4.1400 | 3,400 |
27 Feb 2024 | 3.6600 | 4.3100 | 3.6600 | 4.1700 | 4.1700 | 61,300 |
26 Feb 2024 | 3.4400 | 3.6800 | 3.4400 | 3.6800 | 3.6800 | 27,300 |
23 Feb 2024 | 3.0800 | 3.3000 | 2.9500 | 3.2800 | 3.2800 | 28,000 |
22 Feb 2024 | 3.0000 | 3.0700 | 2.9900 | 3.0700 | 3.0700 | 12,400 |
21 Feb 2024 | 3.2500 | 3.2500 | 2.8500 | 2.9500 | 2.9500 | 44,700 |
20 Feb 2024 | 3.3800 | 3.3800 | 3.1400 | 3.2600 | 3.2600 | 6,100 |
16 Feb 2024 | 3.4500 | 3.4700 | 3.0500 | 3.3300 | 3.3300 | 53,200 |
15 Feb 2024 | 3.5700 | 3.6100 | 3.5100 | 3.5100 | 3.5100 | 7,500 |
14 Feb 2024 | 3.6400 | 3.6600 | 3.5800 | 3.6300 | 3.6300 | 6,700 |
13 Feb 2024 | 3.5800 | 3.6500 | 3.5500 | 3.6400 | 3.6400 | 5,300 |
12 Feb 2024 | 3.7800 | 3.7800 | 3.5000 | 3.5800 | 3.5800 | 19,800 |
09 Feb 2024 | 3.7600 | 3.7800 | 3.7200 | 3.7800 | 3.7800 | 2,400 |
08 Feb 2024 | 3.7600 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 2,700 |
07 Feb 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7200 | 3.7200 | 1,600 |
06 Feb 2024 | 3.8100 | 3.8500 | 3.7100 | 3.7900 | 3.7900 | 8,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |