Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
13 June 2024 | 3.2400 | 3.2400 | 3.1600 | 3.1600 | 3.1600 | - |
12 June 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
11 June 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | - |
10 June 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | - |
07 June 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | - |
06 June 2024 | 3.1200 | 3.3000 | 3.1200 | 3.3000 | 3.3000 | - |
05 June 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1800 | 3.1800 | - |
04 June 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0800 | 3.0800 | - |
03 June 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
31 May 2024 | 3.3600 | 3.3600 | 3.2800 | 3.2800 | 3.2800 | - |
30 May 2024 | 3.4200 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | - |
29 May 2024 | 3.7400 | 3.7400 | 3.4800 | 3.4800 | 3.4800 | - |
28 May 2024 | 3.6800 | 3.7200 | 3.6800 | 3.7200 | 3.7200 | - |
27 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
24 May 2024 | 3.6800 | 3.7200 | 3.6800 | 3.7200 | 3.7200 | - |
23 May 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9600 | 3.9600 | - |
22 May 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
21 May 2024 | 4.1200 | 4.1200 | 3.8800 | 3.8800 | 3.8800 | - |
20 May 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
17 May 2024 | 4.8600 | 4.9600 | 4.8600 | 4.9600 | 4.9600 | - |
16 May 2024 | 5.9500 | 5.9500 | 5.2500 | 5.2500 | 5.2500 | 1,201 |
15 May 2024 | 6.4500 | 6.4500 | 6.1500 | 6.2000 | 6.2000 | - |
14 May 2024 | 6.1000 | 6.5000 | 6.1000 | 6.5000 | 6.5000 | - |
13 May 2024 | 5.6500 | 6.1000 | 5.6500 | 6.1000 | 6.1000 | - |
10 May 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
09 May 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
08 May 2024 | 6.8500 | 6.9000 | 6.6000 | 6.9000 | 6.9000 | - |
07 May 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
06 May 2024 | 6.0000 | 6.3500 | 6.0000 | 6.3500 | 6.3500 | - |
03 May 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
02 May 2024 | 5.1500 | 5.7000 | 5.1500 | 5.7000 | 5.7000 | 20 |
30 Apr 2024 | 6.3000 | 6.5000 | 6.3000 | 6.3500 | 6.3500 | - |
29 Apr 2024 | 5.5000 | 6.2500 | 5.5000 | 6.2500 | 6.2500 | 1,020 |
26 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
25 Apr 2024 | 4.3800 | 4.3800 | 4.3400 | 4.3400 | 4.3400 | - |
24 Apr 2024 | 4.6000 | 4.6000 | 4.5400 | 4.5400 | 4.5400 | - |
23 Apr 2024 | 4.7000 | 4.7000 | 4.6200 | 4.6400 | 4.6400 | - |
22 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
19 Apr 2024 | 4.6800 | 4.7200 | 4.6600 | 4.7200 | 4.7200 | - |
18 Apr 2024 | 5.3000 | 5.5000 | 5.2500 | 5.2500 | 5.2500 | - |
17 Apr 2024 | 4.7200 | 4.8600 | 4.7200 | 4.8600 | 4.8600 | - |
16 Apr 2024 | 4.5800 | 4.7000 | 4.5800 | 4.7000 | 4.7000 | - |
15 Apr 2024 | 4.4200 | 4.6000 | 4.4200 | 4.6000 | 4.6000 | - |
12 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
11 Apr 2024 | 4.3400 | 4.4200 | 4.3400 | 4.4200 | 4.4200 | - |
10 Apr 2024 | 4.4000 | 4.6400 | 4.3800 | 4.6400 | 4.6400 | - |
09 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
08 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
05 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
04 Apr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
03 Apr 2024 | 4.4600 | 4.4800 | 4.4600 | 4.4800 | 4.4800 | - |
02 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
28 Mar 2024 | 4.3600 | 4.5600 | 4.3600 | 4.5600 | 4.5600 | - |
27 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
26 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
25 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
22 Mar 2024 | 4.2600 | 4.2600 | 4.1000 | 4.1600 | 4.1600 | - |
21 Mar 2024 | 4.2400 | 4.2400 | 4.1200 | 4.1200 | 4.1200 | - |
20 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
19 Mar 2024 | 4.1200 | 4.2800 | 3.9200 | 4.2800 | 4.2800 | - |
18 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
15 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
14 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
13 Mar 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | - |
12 Mar 2024 | 3.5400 | 3.7200 | 3.5400 | 3.6600 | 3.6600 | - |
11 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
08 Mar 2024 | 3.6400 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | - |
07 Mar 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | - |
06 Mar 2024 | 3.8000 | 3.8000 | 3.6600 | 3.6800 | 3.6800 | - |
05 Mar 2024 | 3.7200 | 3.8200 | 3.7200 | 3.8200 | 3.8200 | - |
04 Mar 2024 | 3.9000 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | - |
01 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
29 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
28 Feb 2024 | 4.3800 | 4.4000 | 4.3800 | 4.3800 | 4.3800 | - |
27 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
26 Feb 2024 | 4.3400 | 4.4000 | 4.2600 | 4.4000 | 4.4000 | - |
23 Feb 2024 | 4.3600 | 4.3600 | 4.2800 | 4.2800 | 4.2800 | - |
22 Feb 2024 | 4.4200 | 4.4200 | 4.4000 | 4.4000 | 4.4000 | - |
21 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
20 Feb 2024 | 3.9600 | 4.2600 | 3.9600 | 4.2600 | 4.2600 | - |
19 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
16 Feb 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | - |
15 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
14 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
13 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
12 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
09 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
08 Feb 2024 | 3.6400 | 3.7600 | 3.6400 | 3.7600 | 3.7600 | - |
07 Feb 2024 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | - |
06 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
05 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
02 Feb 2024 | 3.4200 | 3.4200 | 3.2600 | 3.2600 | 3.2600 | - |
01 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
31 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
30 Jan 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7400 | 3.7400 | - |
29 Jan 2024 | 3.8600 | 3.8800 | 3.8600 | 3.8800 | 3.8800 | - |
26 Jan 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.7200 | - |
25 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
24 Jan 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6800 | 3.6800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |