Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
04 June 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
03 June 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
31 May 2024 | 2.9050 | 2.9150 | 2.9050 | 2.9150 | 2.9150 | - |
30 May 2024 | 2.9050 | 3.0250 | 2.9050 | 3.0250 | 3.0250 | - |
29 May 2024 | 2.9500 | 2.9550 | 2.8850 | 2.9050 | 2.9050 | - |
28 May 2024 | 3.1300 | 3.1300 | 2.8600 | 2.9050 | 2.9050 | - |
27 May 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
24 May 2024 | 3.0200 | 3.1600 | 3.0200 | 3.1050 | 3.1050 | - |
23 May 2024 | 3.1600 | 3.1600 | 3.0450 | 3.0450 | 3.0450 | - |
22 May 2024 | 3.2250 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | - |
21 May 2024 | 3.2150 | 3.2150 | 3.0950 | 3.1050 | 3.1050 | - |
20 May 2024 | 3.2500 | 3.3100 | 3.2500 | 3.2650 | 3.2650 | - |
17 May 2024 | 3.4050 | 3.4050 | 3.3200 | 3.3300 | 3.3300 | - |
16 May 2024 | 3.2450 | 3.4400 | 3.2450 | 3.4400 | 3.4400 | - |
15 May 2024 | 3.2700 | 3.2750 | 3.2450 | 3.2450 | 3.2450 | - |
14 May 2024 | 3.1900 | 3.3600 | 3.1900 | 3.3000 | 3.3000 | - |
13 May 2024 | 3.1100 | 3.2000 | 3.1100 | 3.2000 | 3.2000 | - |
10 May 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
09 May 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
08 May 2024 | 3.0450 | 3.0450 | 2.9800 | 2.9800 | 2.9800 | - |
07 May 2024 | 3.1800 | 3.2050 | 3.1800 | 3.2050 | 3.2050 | - |
06 May 2024 | 3.2850 | 3.2850 | 3.2300 | 3.2300 | 3.2300 | - |
03 May 2024 | 3.5900 | 3.8650 | 3.5900 | 3.6750 | 3.6750 | - |
02 May 2024 | 3.8950 | 3.9000 | 3.8500 | 3.8950 | 3.8950 | - |
30 Apr 2024 | 4.1150 | 4.1150 | 4.0100 | 4.0300 | 4.0300 | - |
29 Apr 2024 | 3.7600 | 4.2200 | 3.7600 | 4.1100 | 4.1100 | - |
26 Apr 2024 | 3.6800 | 3.7500 | 3.6800 | 3.7100 | 3.7100 | - |
25 Apr 2024 | 3.8500 | 3.8600 | 3.7450 | 3.7450 | 3.7450 | - |
24 Apr 2024 | 3.8550 | 3.9400 | 3.8300 | 3.8400 | 3.8400 | - |
23 Apr 2024 | 4.0450 | 4.0450 | 3.8550 | 3.9450 | 3.9450 | - |
22 Apr 2024 | 4.0450 | 4.0450 | 4.0000 | 4.0000 | 4.0000 | - |
19 Apr 2024 | 4.0350 | 4.1650 | 4.0150 | 4.0400 | 4.0400 | - |
18 Apr 2024 | 4.1750 | 4.1750 | 4.0600 | 4.0800 | 4.0800 | - |
17 Apr 2024 | 4.2150 | 4.4350 | 4.1050 | 4.3000 | 4.3000 | - |
16 Apr 2024 | 4.9100 | 4.9100 | 4.0700 | 4.2200 | 4.2200 | - |
15 Apr 2024 | 5.2200 | 5.2200 | 4.9850 | 4.9850 | 4.9850 | - |
12 Apr 2024 | 5.2400 | 5.2400 | 5.1200 | 5.1200 | 5.1200 | - |
11 Apr 2024 | 5.4200 | 5.5000 | 5.3200 | 5.4400 | 5.4400 | - |
10 Apr 2024 | 5.1600 | 5.4000 | 5.1600 | 5.4000 | 5.4000 | - |
09 Apr 2024 | 5.4100 | 5.4100 | 5.2900 | 5.3200 | 5.3200 | - |
08 Apr 2024 | 5.3200 | 5.3300 | 5.3000 | 5.3300 | 5.3300 | - |
05 Apr 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
04 Apr 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | - |
03 Apr 2024 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
02 Apr 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
28 Mar 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
27 Mar 2024 | 4.9750 | 5.0400 | 4.9750 | 5.0200 | 5.0200 | 100 |
26 Mar 2024 | 5.3900 | 5.3900 | 5.1900 | 5.1900 | 5.1900 | - |
25 Mar 2024 | 5.4700 | 5.4700 | 5.3500 | 5.3500 | 5.3500 | 10 |
22 Mar 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
21 Mar 2024 | 4.4150 | 4.5050 | 4.4150 | 4.5050 | 4.5050 | - |
20 Mar 2024 | 4.3450 | 4.7050 | 4.3450 | 4.5100 | 4.5100 | - |
19 Mar 2024 | 4.6000 | 4.6150 | 4.3900 | 4.4000 | 4.4000 | - |
18 Mar 2024 | 4.5250 | 4.8650 | 4.4250 | 4.6750 | 4.6750 | - |
15 Mar 2024 | 4.9000 | 4.9950 | 4.9000 | 4.9950 | 4.9950 | - |
14 Mar 2024 | 4.8250 | 5.3600 | 4.8250 | 5.3600 | 5.3600 | 500 |
13 Mar 2024 | 4.0250 | 4.8300 | 4.0250 | 4.8300 | 4.8300 | - |
12 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
11 Mar 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
08 Mar 2024 | 3.1450 | 3.7100 | 3.1450 | 3.7100 | 3.7100 | - |
07 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
06 Mar 2024 | 3.2800 | 3.6250 | 3.2800 | 3.6250 | 3.6250 | - |
05 Mar 2024 | 3.1350 | 3.4500 | 3.1350 | 3.3850 | 3.3850 | - |
04 Mar 2024 | 2.5400 | 3.2550 | 2.5400 | 3.2550 | 3.2550 | 1,000 |
01 Mar 2024 | 1.9680 | 2.0350 | 1.9680 | 2.0350 | 2.0350 | 60 |
29 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
28 Feb 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
27 Feb 2024 | 1.5360 | 1.5380 | 1.5360 | 1.5380 | 1.5380 | - |
26 Feb 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
23 Feb 2024 | 1.5240 | 1.5440 | 1.5240 | 1.5420 | 1.5420 | - |
22 Feb 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
21 Feb 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
20 Feb 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
19 Feb 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
16 Feb 2024 | 1.5860 | 1.6160 | 1.5780 | 1.6040 | 1.6040 | - |
15 Feb 2024 | 1.5860 | 1.5860 | 1.5700 | 1.5700 | 1.5700 | - |
14 Feb 2024 | 1.5100 | 1.5860 | 1.5100 | 1.5860 | 1.5860 | - |
13 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
12 Feb 2024 | 1.6380 | 1.6700 | 1.6060 | 1.6600 | 1.6600 | - |
09 Feb 2024 | 1.6300 | 1.6780 | 1.6300 | 1.6580 | 1.6580 | - |
08 Feb 2024 | 1.6960 | 1.6960 | 1.6500 | 1.6500 | 1.6500 | - |
07 Feb 2024 | 1.6420 | 1.6720 | 1.6420 | 1.6720 | 1.6720 | - |
06 Feb 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
05 Feb 2024 | 1.4340 | 1.4340 | 1.4060 | 1.4060 | 1.4060 | - |
02 Feb 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
01 Feb 2024 | 1.4080 | 1.4180 | 1.4080 | 1.4180 | 1.4180 | - |
31 Jan 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
30 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
29 Jan 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | - |
26 Jan 2024 | 1.3400 | 1.3400 | 1.3320 | 1.3320 | 1.3320 | - |
25 Jan 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
24 Jan 2024 | 1.3720 | 1.3760 | 1.3460 | 1.3560 | 1.3560 | - |
23 Jan 2024 | 1.3560 | 1.3940 | 1.3560 | 1.3900 | 1.3900 | - |
22 Jan 2024 | 1.3500 | 1.3960 | 1.3500 | 1.3680 | 1.3680 | - |
19 Jan 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
18 Jan 2024 | 1.3140 | 1.3240 | 1.3140 | 1.3240 | 1.3240 | - |
17 Jan 2024 | 1.4620 | 1.4620 | 1.3600 | 1.3600 | 1.3600 | - |
16 Jan 2024 | 1.5040 | 1.5040 | 1.4520 | 1.4620 | 1.4620 | - |
15 Jan 2024 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | 1.5220 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |