Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2.3250 | 2.3320 | 2.2770 | 2.2880 | 2.2880 | 2,228,782 |
30 May 2024 | 2.2870 | 2.3460 | 2.2840 | 2.3170 | 2.3170 | 2,431,481 |
29 May 2024 | 2.3890 | 2.4050 | 2.2900 | 2.2970 | 2.2970 | 6,188,853 |
28 May 2024 | 2.3980 | 2.4100 | 2.3630 | 2.3730 | 2.3730 | 5,229,645 |
24 May 2024 | 2.3050 | 2.3130 | 2.2390 | 2.2950 | 2.2950 | 6,726,585 |
23 May 2024 | 2.3300 | 2.3480 | 2.2930 | 2.3120 | 2.3120 | 6,881,919 |
22 May 2024 | 2.3800 | 2.4030 | 2.3160 | 2.3380 | 2.3380 | 8,791,203 |
21 May 2024 | 2.3580 | 2.3910 | 2.3360 | 2.3730 | 2.3730 | 11,190,420 |
20 May 2024 | 2.2930 | 2.3540 | 2.2740 | 2.2790 | 2.2790 | 7,590,344 |
17 May 2024 | 2.2570 | 2.2900 | 2.2400 | 2.2720 | 2.2720 | 10,241,130 |
16 May 2024 | 2.2050 | 2.2130 | 2.1600 | 2.2000 | 2.2000 | 8,566,060 |
15 May 2024 | 2.2100 | 2.2320 | 2.1770 | 2.1940 | 2.1940 | 6,215,917 |
14 May 2024 | 2.1240 | 2.2030 | 2.1230 | 2.1980 | 2.1980 | 3,494,062 |
13 May 2024 | 2.1510 | 2.1620 | 2.1190 | 2.1270 | 2.1270 | 1,856,585 |
10 May 2024 | 2.1740 | 2.2020 | 2.1550 | 2.1580 | 2.1580 | 3,451,841 |
09 May 2024 | 2.1160 | 2.1550 | 2.1160 | 2.1490 | 2.1490 | 3,027,075 |
08 May 2024 | 2.1620 | 2.1680 | 2.0870 | 2.1130 | 2.1130 | 7,483,671 |
07 May 2024 | 2.1680 | 2.1970 | 2.1540 | 2.1600 | 2.1600 | 4,155,841 |
03 May 2024 | 2.1950 | 2.2090 | 2.1160 | 2.1480 | 2.1480 | 6,511,358 |
02 May 2024 | 2.1640 | 2.2030 | 2.1330 | 2.1920 | 2.1920 | 4,005,963 |
01 May 2024 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | 110,738 |
30 Apr 2024 | 2.2160 | 2.2250 | 2.1520 | 2.1676 | 2.1676 | 5,709,102 |
29 Apr 2024 | 2.2050 | 2.2170 | 2.1760 | 2.2060 | 2.2060 | 4,171,798 |
26 Apr 2024 | 2.1680 | 2.2130 | 2.1490 | 2.1870 | 2.1870 | 7,278,279 |
25 Apr 2024 | 2.1530 | 2.2020 | 2.1140 | 2.1430 | 2.1430 | 8,382,610 |
24 Apr 2024 | 2.2680 | 2.2690 | 2.1550 | 2.1825 | 2.1825 | 11,568,460 |
23 Apr 2024 | 2.2650 | 2.2930 | 2.1040 | 2.2267 | 2.2267 | 25,738,310 |
22 Apr 2024 | 2.2600 | 2.2840 | 2.2040 | 2.2280 | 2.2280 | 5,447,858 |
19 Apr 2024 | 2.2380 | 2.2510 | 2.2020 | 2.2341 | 2.2341 | 8,355,705 |
18 Apr 2024 | 2.3360 | 2.3420 | 2.2520 | 2.2755 | 2.2755 | 9,301,509 |
17 Apr 2024 | 2.3500 | 2.3800 | 2.3220 | 2.3356 | 2.3356 | 7,363,078 |
16 Apr 2024 | 2.3600 | 2.4210 | 2.3010 | 2.3395 | 2.3395 | 12,422,800 |
15 Apr 2024 | 2.4550 | 2.4710 | 2.3750 | 2.3970 | 2.3970 | 15,224,400 |
12 Apr 2024 | 2.3500 | 2.4590 | 2.3240 | 2.4146 | 2.4146 | 19,113,650 |
11 Apr 2024 | 2.3470 | 2.3820 | 2.3040 | 2.3236 | 2.3236 | 11,599,540 |
10 Apr 2024 | 2.2610 | 2.3190 | 2.2180 | 2.3108 | 2.3108 | 10,332,790 |
09 Apr 2024 | 2.2450 | 2.2930 | 2.2380 | 2.2687 | 2.2687 | 7,764,461 |
08 Apr 2024 | 2.2360 | 2.2950 | 2.2290 | 2.2537 | 2.2537 | 7,461,988 |
05 Apr 2024 | 2.2260 | 2.2600 | 2.2030 | 2.2327 | 2.2327 | 7,434,718 |
04 Apr 2024 | 2.2990 | 2.3080 | 2.2160 | 2.2550 | 2.2550 | 12,883,620 |
03 Apr 2024 | 2.3200 | 2.3240 | 2.2760 | 2.2950 | 2.2950 | 8,158,104 |
02 Apr 2024 | 2.3010 | 2.3490 | 2.2870 | 2.3197 | 2.3197 | 18,327,970 |
28 Mar 2024 | 2.2390 | 2.2790 | 2.2190 | 2.2617 | 2.2617 | 16,885,870 |
27 Mar 2024 | 2.2660 | 2.2680 | 2.1930 | 2.1937 | 2.1937 | 11,198,110 |
26 Mar 2024 | 2.1620 | 2.2840 | 2.1620 | 2.2231 | 2.2231 | 31,230,460 |
25 Mar 2024 | 2.0270 | 2.1520 | 2.0090 | 2.1476 | 2.1476 | 16,931,000 |
22 Mar 2024 | 2.0760 | 2.0800 | 2.0140 | 2.0210 | 2.0210 | 4,882,774 |
21 Mar 2024 | 2.1270 | 2.1380 | 2.0570 | 2.0780 | 2.0780 | 5,031,300 |
20 Mar 2024 | 2.0840 | 2.1170 | 2.0730 | 2.1050 | 2.1050 | 4,044,702 |
19 Mar 2024 | 2.1300 | 2.1310 | 2.0840 | 2.0860 | 2.0860 | 4,639,720 |
18 Mar 2024 | 2.1120 | 2.1310 | 2.0760 | 2.1117 | 2.1117 | 6,034,639 |
15 Mar 2024 | 2.0620 | 2.1480 | 2.0600 | 2.1040 | 2.1040 | 10,333,290 |
14 Mar 2024 | 1.9800 | 2.0860 | 1.9725 | 2.0640 | 2.0640 | 12,442,840 |
13 Mar 2024 | 2.0170 | 2.0190 | 1.9670 | 1.9756 | 1.9756 | 7,332,984 |
12 Mar 2024 | 1.9985 | 2.0350 | 1.9765 | 2.0050 | 2.0050 | 7,805,698 |
11 Mar 2024 | 1.9920 | 2.0260 | 1.9640 | 1.9765 | 1.9765 | 7,991,634 |
08 Mar 2024 | 2.0070 | 2.0390 | 1.9725 | 2.0010 | 2.0010 | 9,920,353 |
07 Mar 2024 | 1.9445 | 2.0150 | 1.9100 | 2.0110 | 2.0110 | 8,399,751 |
06 Mar 2024 | 1.9940 | 2.0080 | 1.8930 | 1.9872 | 1.9872 | 17,310,380 |
05 Mar 2024 | 1.9340 | 1.9790 | 1.8810 | 1.9486 | 1.9486 | 19,968,670 |
04 Mar 2024 | 1.8655 | 1.9430 | 1.8430 | 1.8869 | 1.8869 | 24,988,700 |
01 Mar 2024 | 1.6650 | 1.8340 | 1.6625 | 1.8000 | 1.8000 | 30,744,460 |
29 Feb 2024 | 1.5715 | 1.6940 | 1.5610 | 1.6807 | 1.6807 | 23,782,600 |
28 Feb 2024 | 1.4965 | 1.5020 | 1.4610 | 1.4795 | 1.4795 | 3,822,024 |
27 Feb 2024 | 1.4380 | 1.4950 | 1.4330 | 1.4642 | 1.4642 | 5,223,490 |
26 Feb 2024 | 1.4010 | 1.4440 | 1.4000 | 1.4320 | 1.4320 | 2,666,666 |
23 Feb 2024 | 1.4150 | 1.4305 | 1.3910 | 1.4015 | 1.4015 | 4,463,708 |
22 Feb 2024 | 1.3850 | 1.4120 | 1.3655 | 1.4035 | 1.4035 | 2,562,086 |
21 Feb 2024 | 1.3745 | 1.3900 | 1.3580 | 1.3770 | 1.3770 | 1,750,575 |
20 Feb 2024 | 1.3880 | 1.3960 | 1.3605 | 1.3680 | 1.3680 | 2,272,036 |
19 Feb 2024 | 1.3740 | 1.3980 | 1.3735 | 1.3925 | 1.3925 | 1,213,458 |
16 Feb 2024 | 1.3775 | 1.3785 | 1.3570 | 1.3698 | 1.3698 | 2,204,711 |
15 Feb 2024 | 1.3435 | 1.3700 | 1.3430 | 1.3535 | 1.3535 | 1,827,057 |
14 Feb 2024 | 1.3480 | 1.3570 | 1.3330 | 1.3480 | 1.3480 | 3,933,985 |
13 Feb 2024 | 1.3390 | 1.3665 | 1.3160 | 1.3545 | 1.3545 | 9,708,349 |
12 Feb 2024 | 1.2610 | 1.3330 | 1.2575 | 1.3330 | 1.3330 | 11,834,570 |
09 Feb 2024 | 1.2780 | 1.2800 | 1.2540 | 1.2590 | 1.2590 | 5,853,336 |
08 Feb 2024 | 1.2595 | 1.2670 | 1.2460 | 1.2595 | 1.2595 | 7,872,177 |
07 Feb 2024 | 1.3030 | 1.3035 | 1.2565 | 1.2595 | 1.2595 | 9,850,452 |
06 Feb 2024 | 1.2990 | 1.3125 | 1.2885 | 1.3000 | 1.3000 | 4,437,751 |
05 Feb 2024 | 1.3120 | 1.3190 | 1.2860 | 1.2878 | 1.2878 | 8,664,262 |
02 Feb 2024 | 1.3300 | 1.3390 | 1.3025 | 1.3140 | 1.3140 | 13,407,450 |
01 Feb 2024 | 1.3405 | 1.3590 | 1.3310 | 1.3370 | 1.3370 | 8,604,878 |
31 Jan 2024 | 1.3505 | 1.3735 | 1.3305 | 1.3340 | 1.3340 | 19,405,030 |
30 Jan 2024 | 1.4590 | 1.4590 | 1.3245 | 1.3692 | 1.3692 | 44,384,990 |
29 Jan 2024 | 1.5265 | 1.5540 | 1.5080 | 1.5173 | 1.5173 | 4,514,802 |
26 Jan 2024 | 1.5350 | 1.5395 | 1.5010 | 1.5078 | 1.5078 | 9,082,397 |
25 Jan 2024 | 1.5220 | 1.5440 | 1.5105 | 1.5173 | 1.5173 | 5,696,180 |
24 Jan 2024 | 1.4890 | 1.5230 | 1.4615 | 1.5218 | 1.5218 | 5,530,843 |
23 Jan 2024 | 1.4460 | 1.4965 | 1.4460 | 1.4778 | 1.4778 | 6,029,330 |
22 Jan 2024 | 1.4265 | 1.4515 | 1.4150 | 1.4367 | 1.4367 | 4,019,115 |
19 Jan 2024 | 1.4430 | 1.4665 | 1.4258 | 1.4408 | 1.4408 | 6,332,242 |
18 Jan 2024 | 1.4500 | 1.4530 | 1.4075 | 1.4231 | 1.4231 | 5,288,611 |
17 Jan 2024 | 1.4250 | 1.4410 | 1.4145 | 1.4398 | 1.4398 | 3,652,883 |
16 Jan 2024 | 1.4145 | 1.4545 | 1.4070 | 1.4415 | 1.4415 | 5,524,343 |
15 Jan 2024 | 1.4400 | 1.4460 | 1.3940 | 1.4076 | 1.4076 | 6,363,396 |
12 Jan 2024 | 1.4240 | 1.4610 | 1.4240 | 1.4318 | 1.4318 | 5,126,508 |
11 Jan 2024 | 1.4590 | 1.4595 | 1.4065 | 1.4080 | 1.4080 | 6,601,054 |
10 Jan 2024 | 1.4770 | 1.4825 | 1.4450 | 1.4678 | 1.4678 | 5,699,247 |
09 Jan 2024 | 1.5185 | 1.5200 | 1.4700 | 1.4715 | 1.4715 | 5,220,343 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |