Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 1.9400 | 1.9400 | 1.8550 | 1.9100 | 1.9100 | 110,100 |
20 June 2024 | 1.8800 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | 201,700 |
19 June 2024 | 1.9300 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 5,000 |
18 June 2024 | 1.9000 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 80,700 |
17 June 2024 | 1.9400 | 1.9400 | 1.8100 | 1.9100 | 1.9100 | 123,800 |
14 June 2024 | 1.9600 | 1.9600 | 1.7900 | 1.8500 | 1.8500 | 119,900 |
13 June 2024 | 1.9600 | 1.9600 | 1.8100 | 1.8100 | 1.8100 | 307,700 |
12 June 2024 | 2.0200 | 2.0200 | 1.9100 | 1.9600 | 1.9600 | 158,000 |
11 June 2024 | 2.0000 | 2.0000 | 1.8600 | 1.9500 | 1.9500 | 102,800 |
10 June 2024 | 1.9600 | 2.0500 | 1.9600 | 2.0100 | 2.0100 | 55,000 |
07 June 2024 | 2.0100 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 48,300 |
06 June 2024 | 1.9800 | 2.0600 | 1.9500 | 2.0500 | 2.0500 | 115,000 |
05 June 2024 | 2.0400 | 2.0600 | 1.9800 | 1.9800 | 1.9800 | 75,700 |
04 June 2024 | 1.9700 | 2.0900 | 1.9600 | 2.0700 | 2.0700 | 82,500 |
03 June 2024 | 2.1100 | 2.1100 | 1.9700 | 1.9900 | 1.9900 | 172,400 |
31 May 2024 | 2.1100 | 2.1100 | 2.0400 | 2.0800 | 2.0800 | 69,000 |
30 May 2024 | 2.0200 | 2.1300 | 2.0200 | 2.1200 | 2.1200 | 87,300 |
29 May 2024 | 2.0900 | 2.1200 | 2.0300 | 2.0500 | 2.0500 | 156,700 |
28 May 2024 | 2.1400 | 2.1500 | 2.0500 | 2.0900 | 2.0900 | 192,400 |
27 May 2024 | 2.2700 | 2.2700 | 2.1000 | 2.1600 | 2.1600 | 61,500 |
24 May 2024 | 2.1500 | 2.2300 | 2.1100 | 2.1500 | 2.1500 | 111,400 |
23 May 2024 | 2.2500 | 2.2500 | 2.0500 | 2.0700 | 2.0700 | 324,600 |
22 May 2024 | 2.2300 | 2.3200 | 2.2250 | 2.2400 | 2.2400 | 116,800 |
21 May 2024 | 2.4100 | 2.4100 | 2.2300 | 2.2900 | 2.2900 | 241,900 |
17 May 2024 | 2.4500 | 2.4800 | 2.3300 | 2.4600 | 2.4600 | 277,800 |
16 May 2024 | 2.3600 | 2.6600 | 2.3500 | 2.4400 | 2.4400 | 541,100 |
15 May 2024 | 2.4200 | 2.4200 | 2.3200 | 2.3500 | 2.3500 | 166,200 |
14 May 2024 | 2.3500 | 2.4300 | 2.2800 | 2.4300 | 2.4300 | 141,700 |
13 May 2024 | 2.2800 | 2.3300 | 2.2500 | 2.3100 | 2.3100 | 115,500 |
10 May 2024 | 2.3100 | 2.3200 | 2.2000 | 2.2700 | 2.2700 | 191,000 |
09 May 2024 | 2.2500 | 2.3300 | 2.2200 | 2.3100 | 2.3100 | 109,500 |
08 May 2024 | 2.2500 | 2.3000 | 2.2400 | 2.2700 | 2.2700 | 71,800 |
07 May 2024 | 2.3900 | 2.3900 | 2.2200 | 2.2500 | 2.2500 | 242,700 |
06 May 2024 | 2.4100 | 2.4700 | 2.3400 | 2.3700 | 2.3700 | 167,800 |
03 May 2024 | 2.3700 | 2.4600 | 2.3700 | 2.4000 | 2.4000 | 164,300 |
02 May 2024 | 2.4600 | 2.5000 | 2.3500 | 2.4000 | 2.4000 | 295,100 |
01 May 2024 | 2.9000 | 2.9000 | 2.4200 | 2.4600 | 2.4600 | 866,900 |
30 Apr 2024 | 2.3200 | 2.9900 | 2.3000 | 2.9500 | 2.9500 | 1,182,800 |
29 Apr 2024 | 2.2800 | 2.3900 | 2.2100 | 2.3800 | 2.3800 | 226,600 |
26 Apr 2024 | 2.1600 | 2.2900 | 2.1400 | 2.2800 | 2.2800 | 298,300 |
25 Apr 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 136,800 |
24 Apr 2024 | 2.2200 | 2.2800 | 2.1900 | 2.2500 | 2.2500 | 307,200 |
23 Apr 2024 | 2.2800 | 2.3200 | 2.2600 | 2.2900 | 2.2900 | 237,000 |
22 Apr 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2700 | 2.2700 | 148,800 |
19 Apr 2024 | 2.4200 | 2.4200 | 2.2500 | 2.2900 | 2.2900 | 147,800 |
18 Apr 2024 | 2.4600 | 2.5100 | 2.3700 | 2.3700 | 2.3700 | 305,700 |
17 Apr 2024 | 2.4100 | 2.5900 | 2.3500 | 2.4900 | 2.4900 | 391,600 |
16 Apr 2024 | 2.4700 | 2.4800 | 2.3800 | 2.4000 | 2.4000 | 213,500 |
15 Apr 2024 | 2.4600 | 2.5200 | 2.3900 | 2.4900 | 2.4900 | 180,900 |
12 Apr 2024 | 2.7200 | 2.7200 | 2.4400 | 2.4700 | 2.4700 | 444,000 |
11 Apr 2024 | 2.7000 | 2.7800 | 2.6100 | 2.7400 | 2.7400 | 156,800 |
10 Apr 2024 | 2.6600 | 2.7700 | 2.6400 | 2.7200 | 2.7200 | 125,500 |
09 Apr 2024 | 2.6700 | 2.8200 | 2.6300 | 2.7600 | 2.7600 | 204,100 |
08 Apr 2024 | 2.7100 | 2.7500 | 2.6500 | 2.7100 | 2.7100 | 180,800 |
05 Apr 2024 | 2.5800 | 2.7550 | 2.5700 | 2.7500 | 2.7500 | 347,100 |
04 Apr 2024 | 2.8300 | 2.9600 | 2.5300 | 2.5600 | 2.5600 | 720,600 |
03 Apr 2024 | 2.7300 | 2.8200 | 2.6500 | 2.8200 | 2.8200 | 300,900 |
02 Apr 2024 | 2.6700 | 2.7800 | 2.5900 | 2.7200 | 2.7200 | 322,200 |
01 Apr 2024 | 2.5200 | 2.7200 | 2.4800 | 2.7000 | 2.7000 | 404,100 |
28 Mar 2024 | 2.6300 | 2.6800 | 2.4600 | 2.5400 | 2.5400 | 478,800 |
27 Mar 2024 | 2.4100 | 2.6700 | 2.3700 | 2.6600 | 2.6600 | 422,600 |
26 Mar 2024 | 2.3200 | 2.4800 | 2.3200 | 2.4000 | 2.4000 | 242,900 |
25 Mar 2024 | 2.4900 | 2.5000 | 2.2900 | 2.3500 | 2.3500 | 414,900 |
22 Mar 2024 | 2.4600 | 2.5200 | 2.3600 | 2.4900 | 2.4900 | 488,800 |
21 Mar 2024 | 2.2600 | 2.4650 | 2.2050 | 2.4600 | 2.4600 | 360,700 |
20 Mar 2024 | 2.3400 | 2.3600 | 2.2400 | 2.2800 | 2.2800 | 176,800 |
19 Mar 2024 | 2.4000 | 2.4000 | 2.2850 | 2.3400 | 2.3400 | 169,100 |
18 Mar 2024 | 2.3800 | 2.4500 | 2.3300 | 2.3900 | 2.3900 | 328,700 |
15 Mar 2024 | 2.1900 | 2.3900 | 2.1300 | 2.3800 | 2.3800 | 770,400 |
14 Mar 2024 | 2.2000 | 2.3000 | 2.0400 | 2.1500 | 2.1500 | 783,000 |
13 Mar 2024 | 2.0900 | 2.2300 | 2.0900 | 2.1900 | 2.1900 | 167,600 |
12 Mar 2024 | 2.1000 | 2.1300 | 2.0700 | 2.1000 | 2.1000 | 52,000 |
11 Mar 2024 | 2.1700 | 2.2050 | 2.0700 | 2.1200 | 2.1200 | 225,300 |
08 Mar 2024 | 2.2500 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 163,000 |
07 Mar 2024 | 2.1900 | 2.2800 | 2.1050 | 2.1400 | 2.1400 | 312,600 |
06 Mar 2024 | 2.2700 | 2.2750 | 2.1700 | 2.2000 | 2.2000 | 174,900 |
05 Mar 2024 | 2.3100 | 2.4800 | 2.2700 | 2.2700 | 2.2700 | 457,900 |
04 Mar 2024 | 2.3600 | 2.3900 | 2.3100 | 2.3600 | 2.3600 | 228,100 |
01 Mar 2024 | 2.2900 | 2.4100 | 2.2900 | 2.4100 | 2.4100 | 105,200 |
29 Feb 2024 | 2.2700 | 2.3700 | 2.2700 | 2.3200 | 2.3200 | 157,600 |
28 Feb 2024 | 2.3000 | 2.3800 | 2.2600 | 2.3100 | 2.3100 | 142,200 |
27 Feb 2024 | 2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 204,300 |
26 Feb 2024 | 2.4300 | 2.4900 | 2.3400 | 2.3600 | 2.3600 | 312,800 |
23 Feb 2024 | 2.2900 | 2.4500 | 2.2100 | 2.4500 | 2.4500 | 437,400 |
22 Feb 2024 | 2.2000 | 2.3000 | 2.1300 | 2.2900 | 2.2900 | 331,600 |
21 Feb 2024 | 2.2600 | 2.3500 | 2.1000 | 2.1800 | 2.1800 | 680,600 |
20 Feb 2024 | 2.2600 | 2.3350 | 2.2100 | 2.2900 | 2.2900 | 240,800 |
16 Feb 2024 | 2.3500 | 2.3500 | 2.1600 | 2.2600 | 2.2600 | 1,045,000 |
15 Feb 2024 | 2.3500 | 2.4650 | 2.2500 | 2.3200 | 2.3200 | 703,600 |
14 Feb 2024 | 2.4100 | 2.4500 | 2.2300 | 2.3800 | 2.3800 | 761,500 |
13 Feb 2024 | 2.6400 | 2.7400 | 2.4000 | 2.4100 | 2.4100 | 678,100 |
12 Feb 2024 | 2.9000 | 2.9500 | 2.6600 | 2.7000 | 2.7000 | 461,400 |
09 Feb 2024 | 2.9100 | 2.9400 | 2.8600 | 2.9400 | 2.9400 | 79,300 |
08 Feb 2024 | 2.9600 | 3.0200 | 2.8700 | 2.9200 | 2.9200 | 312,400 |
07 Feb 2024 | 3.0600 | 3.0600 | 2.8900 | 2.9600 | 2.9600 | 296,500 |
06 Feb 2024 | 2.8800 | 3.2100 | 2.8800 | 3.0500 | 3.0500 | 351,000 |
05 Feb 2024 | 3.0000 | 3.0100 | 2.8400 | 2.9000 | 2.9000 | 151,700 |
02 Feb 2024 | 2.8900 | 3.1900 | 2.7800 | 3.0400 | 3.0400 | 393,400 |
01 Feb 2024 | 2.6400 | 2.8900 | 2.6400 | 2.8900 | 2.8900 | 368,500 |
31 Jan 2024 | 2.8300 | 2.8300 | 2.6000 | 2.6700 | 2.6700 | 258,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |