Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 2.3300 | 2.4100 | 2.3250 | 2.3300 | 2.3300 | 187,800 |
02 July 2024 | 2.4000 | 2.4200 | 2.2800 | 2.3000 | 2.3000 | 413,000 |
28 June 2024 | 2.3800 | 2.4500 | 2.3600 | 2.4200 | 2.4200 | 370,500 |
27 June 2024 | 2.4900 | 2.5200 | 2.3400 | 2.3400 | 2.3400 | 388,900 |
26 June 2024 | 2.4000 | 2.4800 | 2.3750 | 2.4500 | 2.4500 | 406,700 |
25 June 2024 | 2.3500 | 2.3950 | 2.3000 | 2.3800 | 2.3800 | 193,500 |
24 June 2024 | 2.4500 | 2.4900 | 2.2700 | 2.2700 | 2.2700 | 261,900 |
21 June 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3800 | 2.3800 | 172,700 |
20 June 2024 | 2.4400 | 2.5000 | 2.3700 | 2.4000 | 2.4000 | 645,000 |
19 June 2024 | 2.3500 | 2.4300 | 2.3300 | 2.4000 | 2.4000 | 161,200 |
18 June 2024 | 2.2600 | 2.3900 | 2.2500 | 2.3900 | 2.3900 | 468,500 |
17 June 2024 | 2.2800 | 2.3100 | 2.2300 | 2.2500 | 2.2500 | 458,600 |
14 June 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | 229,500 |
13 June 2024 | 2.3600 | 2.3600 | 2.2300 | 2.2700 | 2.2700 | 423,100 |
12 June 2024 | 2.3100 | 2.3750 | 2.3100 | 2.3400 | 2.3400 | 513,200 |
11 June 2024 | 2.2900 | 2.3500 | 2.2350 | 2.2600 | 2.2600 | 545,800 |
10 June 2024 | 2.2500 | 2.3100 | 2.2000 | 2.3000 | 2.3000 | 484,900 |
07 June 2024 | 2.2700 | 2.2700 | 2.1900 | 2.2400 | 2.2400 | 497,700 |
06 June 2024 | 2.3200 | 2.3700 | 2.3000 | 2.3300 | 2.3300 | 937,600 |
05 June 2024 | 2.3000 | 2.3500 | 2.2700 | 2.2900 | 2.2900 | 651,200 |
04 June 2024 | 2.4300 | 2.4300 | 2.2700 | 2.2800 | 2.2800 | 556,300 |
03 June 2024 | 2.5200 | 2.5200 | 2.3700 | 2.4300 | 2.4300 | 542,000 |
31 May 2024 | 2.6100 | 2.6300 | 2.4700 | 2.5000 | 2.5000 | 474,700 |
30 May 2024 | 2.4700 | 2.6200 | 2.4700 | 2.5500 | 2.5500 | 527,200 |
29 May 2024 | 2.4900 | 2.5700 | 2.4300 | 2.5600 | 2.5600 | 685,400 |
28 May 2024 | 2.5000 | 2.5800 | 2.4500 | 2.4800 | 2.4800 | 575,400 |
27 May 2024 | 2.3800 | 2.5500 | 2.3800 | 2.4800 | 2.4800 | 525,400 |
24 May 2024 | 2.3800 | 2.4400 | 2.3300 | 2.3800 | 2.3800 | 723,400 |
23 May 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3400 | 2.3400 | 1,267,100 |
22 May 2024 | 2.3600 | 2.4100 | 2.3100 | 2.3600 | 2.3600 | 760,800 |
21 May 2024 | 2.4000 | 2.4400 | 2.3400 | 2.3900 | 2.3900 | 1,055,800 |
17 May 2024 | 2.3200 | 2.4800 | 2.2200 | 2.2500 | 2.2500 | 2,115,300 |
16 May 2024 | 2.2000 | 2.3300 | 2.1800 | 2.1800 | 2.1800 | 1,054,600 |
15 May 2024 | 2.2100 | 2.2800 | 2.1500 | 2.1800 | 2.1800 | 731,200 |
14 May 2024 | 2.0400 | 2.2350 | 2.0400 | 2.2300 | 2.2300 | 650,700 |
13 May 2024 | 2.0200 | 2.0900 | 1.9850 | 2.0500 | 2.0500 | 550,900 |
10 May 2024 | 1.9800 | 2.0500 | 1.9400 | 2.0400 | 2.0400 | 339,500 |
09 May 2024 | 1.9500 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 504,000 |
08 May 2024 | 1.9300 | 1.9400 | 1.9150 | 1.9300 | 1.9300 | 216,400 |
07 May 2024 | 1.8900 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 231,400 |
06 May 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 187,100 |
03 May 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 257,700 |
02 May 2024 | 1.8200 | 1.8600 | 1.7900 | 1.8500 | 1.8500 | 529,600 |
01 May 2024 | 1.8100 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 555,400 |
30 Apr 2024 | 1.9000 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 759,000 |
29 Apr 2024 | 1.9500 | 1.9500 | 1.8950 | 1.9100 | 1.9100 | 573,900 |
26 Apr 2024 | 1.8500 | 1.9100 | 1.8500 | 1.9000 | 1.9000 | 258,000 |
25 Apr 2024 | 1.8300 | 1.8500 | 1.8150 | 1.8400 | 1.8400 | 89,700 |
24 Apr 2024 | 1.8400 | 1.8700 | 1.8100 | 1.8100 | 1.8100 | 140,600 |
23 Apr 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 168,000 |
22 Apr 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 244,100 |
19 Apr 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9300 | 1.9300 | 119,300 |
18 Apr 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 138,400 |
17 Apr 2024 | 1.9500 | 2.0100 | 1.9200 | 1.9300 | 1.9300 | 647,900 |
16 Apr 2024 | 1.9400 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 260,100 |
15 Apr 2024 | 1.9600 | 2.0200 | 1.9100 | 1.9700 | 1.9700 | 549,700 |
12 Apr 2024 | 2.0800 | 2.1300 | 1.9000 | 1.9400 | 1.9400 | 646,700 |
11 Apr 2024 | 2.0000 | 2.0500 | 1.9600 | 2.0500 | 2.0500 | 258,500 |
10 Apr 2024 | 1.9600 | 2.0000 | 1.8850 | 1.9700 | 1.9700 | 493,900 |
09 Apr 2024 | 2.0900 | 2.1500 | 1.9500 | 1.9900 | 1.9900 | 695,500 |
08 Apr 2024 | 1.9800 | 2.1000 | 1.9000 | 2.1000 | 2.1000 | 1,029,400 |
05 Apr 2024 | 1.9200 | 2.0000 | 1.8900 | 1.9400 | 1.9400 | 690,400 |
04 Apr 2024 | 1.9700 | 1.9700 | 1.8750 | 1.9000 | 1.9000 | 550,700 |
03 Apr 2024 | 1.8900 | 1.9900 | 1.8800 | 1.9700 | 1.9700 | 605,400 |
02 Apr 2024 | 1.8800 | 1.9400 | 1.8250 | 1.9000 | 1.9000 | 489,500 |
01 Apr 2024 | 1.8000 | 1.9400 | 1.8000 | 1.8900 | 1.8900 | 593,800 |
28 Mar 2024 | 1.7200 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 452,200 |
27 Mar 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 130,800 |
26 Mar 2024 | 1.7000 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 105,500 |
25 Mar 2024 | 1.7000 | 1.7500 | 1.6850 | 1.7200 | 1.7200 | 184,800 |
22 Mar 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 117,700 |
21 Mar 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7400 | 1.7400 | 380,000 |
20 Mar 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6700 | 1.6700 | 234,400 |
19 Mar 2024 | 1.6400 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 161,300 |
18 Mar 2024 | 1.7100 | 1.7100 | 1.6200 | 1.6400 | 1.6400 | 131,100 |
15 Mar 2024 | 1.5900 | 1.7100 | 1.5900 | 1.7000 | 1.7000 | 333,200 |
14 Mar 2024 | 1.6800 | 1.6800 | 1.5800 | 1.5800 | 1.5800 | 165,100 |
13 Mar 2024 | 1.6400 | 1.7100 | 1.6400 | 1.6500 | 1.6500 | 326,400 |
12 Mar 2024 | 1.6100 | 1.6800 | 1.5800 | 1.6600 | 1.6600 | 454,500 |
11 Mar 2024 | 1.5600 | 1.6300 | 1.5400 | 1.6300 | 1.6300 | 474,900 |
08 Mar 2024 | 1.6000 | 1.6000 | 1.5350 | 1.5700 | 1.5700 | 291,800 |
07 Mar 2024 | 1.5500 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 197,700 |
06 Mar 2024 | 1.5500 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 353,700 |
05 Mar 2024 | 1.6000 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 501,200 |
04 Mar 2024 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 637,000 |
01 Mar 2024 | 1.4900 | 1.5300 | 1.4600 | 1.5200 | 1.5200 | 509,100 |
29 Feb 2024 | 1.4900 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 518,000 |
28 Feb 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 626,200 |
27 Feb 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 116,600 |
26 Feb 2024 | 1.4500 | 1.4700 | 1.4450 | 1.4550 | 1.4550 | 481,800 |
23 Feb 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 277,400 |
22 Feb 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 443,100 |
21 Feb 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 1,889,900 |
20 Feb 2024 | 1.7500 | 1.7600 | 1.6600 | 1.6800 | 1.6800 | 679,200 |
16 Feb 2024 | 1.7000 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 300,800 |
15 Feb 2024 | 1.7200 | 1.7600 | 1.6900 | 1.6900 | 1.6900 | 159,200 |
14 Feb 2024 | 1.7500 | 1.7600 | 1.6950 | 1.7200 | 1.7200 | 172,300 |
13 Feb 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 307,300 |
12 Feb 2024 | 1.7800 | 1.8100 | 1.7600 | 1.7950 | 1.7950 | 151,600 |
09 Feb 2024 | 1.8700 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 192,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |