Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 1.9620 | 1.9730 | 1.9615 | 1.9730 | 1.9730 | 1,000 |
25 Jun 2024 | 2.0490 | 2.0890 | 2.0300 | 2.0300 | 2.0300 | - |
24 Jun 2024 | 2.0630 | 2.0740 | 2.0370 | 2.0370 | 2.0370 | - |
21 Jun 2024 | 2.1500 | 2.2310 | 2.0900 | 2.0990 | 2.0990 | - |
20 Jun 2024 | 2.5560 | 2.5560 | 2.1420 | 2.1420 | 2.1420 | - |
19 Jun 2024 | 2.5430 | 2.5450 | 2.5430 | 2.5430 | 2.5430 | - |
18 Jun 2024 | 2.6720 | 2.7140 | 2.6220 | 2.6220 | 2.6220 | - |
17 Jun 2024 | 2.7750 | 2.7750 | 2.6620 | 2.6790 | 2.6790 | - |
14 Jun 2024 | 2.7330 | 2.7340 | 2.6250 | 2.7160 | 2.7160 | - |
13 Jun 2024 | 2.7090 | 2.7090 | 2.5740 | 2.6670 | 2.6670 | - |
12 Jun 2024 | 2.6980 | 2.8530 | 2.5920 | 2.7190 | 2.7190 | - |
11 Jun 2024 | 2.7100 | 2.7440 | 2.6880 | 2.7140 | 2.7140 | - |
10 Jun 2024 | 2.6300 | 2.8640 | 2.6110 | 2.7560 | 2.7560 | - |
07 Jun 2024 | 2.2610 | 2.6700 | 2.2590 | 2.5040 | 2.5040 | 1,000 |
06 Jun 2024 | 2.0330 | 2.3110 | 2.0330 | 2.2830 | 2.2830 | - |
05 Jun 2024 | 2.0800 | 2.1320 | 2.0360 | 2.1040 | 2.1040 | - |
04 Jun 2024 | 2.0530 | 2.0550 | 1.9800 | 2.0170 | 2.0170 | - |
03 Jun 2024 | 2.0080 | 2.0610 | 2.0070 | 2.0070 | 2.0070 | - |
31 May 2024 | 2.0990 | 2.1270 | 2.0420 | 2.0420 | 2.0420 | - |
30 May 2024 | 1.9835 | 2.1170 | 1.9830 | 2.0990 | 2.0990 | - |
29 May 2024 | 1.9370 | 1.9560 | 1.9100 | 1.9560 | 1.9560 | - |
28 May 2024 | 1.9955 | 2.0370 | 1.9465 | 1.9465 | 1.9465 | - |
27 May 2024 | 1.9910 | 1.9980 | 1.9880 | 1.9970 | 1.9970 | - |
24 May 2024 | 2.0910 | 2.0910 | 1.9675 | 1.9675 | 1.9675 | - |
23 May 2024 | 2.2520 | 2.2520 | 2.0550 | 2.0770 | 2.0770 | - |
22 May 2024 | 2.2340 | 2.3580 | 2.2250 | 2.2380 | 2.2380 | - |
21 May 2024 | 2.2640 | 2.2820 | 2.2250 | 2.2350 | 2.2350 | - |
20 May 2024 | 2.2290 | 2.2880 | 2.2050 | 2.2880 | 2.2880 | - |
17 May 2024 | 2.4220 | 2.4220 | 2.1660 | 2.1660 | 2.1660 | - |
16 May 2024 | 2.1510 | 2.2860 | 2.1060 | 2.2860 | 2.2860 | - |
15 May 2024 | 2.0310 | 2.0630 | 1.9850 | 2.0630 | 2.0630 | - |
14 May 2024 | 2.0780 | 2.0940 | 1.9825 | 1.9825 | 1.9825 | - |
13 May 2024 | 2.0320 | 2.0870 | 2.0170 | 2.0430 | 2.0430 | - |
10 May 2024 | 1.9625 | 2.0300 | 1.9295 | 2.0190 | 2.0190 | - |
09 May 2024 | 1.9010 | 2.0000 | 1.8695 | 1.9915 | 1.9915 | - |
08 May 2024 | 2.2070 | 2.2070 | 1.8850 | 1.8850 | 1.8850 | - |
07 May 2024 | 2.0050 | 2.3010 | 2.0030 | 2.3010 | 2.3010 | - |
06 May 2024 | 1.9600 | 2.0770 | 1.9080 | 1.9725 | 1.9725 | - |
03 May 2024 | 1.9515 | 2.0180 | 1.9235 | 1.9370 | 1.9370 | - |
02 May 2024 | 1.9250 | 1.9585 | 1.9040 | 1.9180 | 1.9180 | - |
30 Apr 2024 | 1.8590 | 1.9225 | 1.8450 | 1.8595 | 1.8595 | - |
29 Apr 2024 | 1.7855 | 1.8795 | 1.7820 | 1.8795 | 1.8795 | - |
26 Apr 2024 | 1.8865 | 1.8865 | 1.7815 | 1.7815 | 1.7815 | - |
25 Apr 2024 | 2.0060 | 2.0400 | 1.8335 | 1.8410 | 1.8410 | - |
24 Apr 2024 | 1.9675 | 2.0050 | 1.9515 | 1.9780 | 1.9780 | - |
23 Apr 2024 | 1.8275 | 1.9395 | 1.7840 | 1.9385 | 1.9385 | - |
22 Apr 2024 | 1.8295 | 1.8310 | 1.7430 | 1.8160 | 1.8160 | - |
19 Apr 2024 | 1.7235 | 1.7510 | 1.6630 | 1.7510 | 1.7510 | - |
18 Apr 2024 | 1.7310 | 1.8625 | 1.7235 | 1.7235 | 1.7235 | - |
17 Apr 2024 | 1.7930 | 1.8355 | 1.7325 | 1.7385 | 1.7385 | - |
16 Apr 2024 | 1.8520 | 1.8520 | 1.7540 | 1.8215 | 1.8215 | - |
15 Apr 2024 | 2.0180 | 2.0390 | 1.8570 | 1.8960 | 1.8960 | - |
12 Apr 2024 | 2.1630 | 2.2220 | 2.0050 | 2.0050 | 2.0050 | - |
11 Apr 2024 | 2.3420 | 2.4030 | 2.1820 | 2.2320 | 2.2320 | - |
10 Apr 2024 | 2.5500 | 2.6400 | 2.3250 | 2.3390 | 2.3390 | - |
09 Apr 2024 | 2.7920 | 2.8220 | 2.6860 | 2.6860 | 2.6860 | - |
08 Apr 2024 | 2.9590 | 3.1710 | 2.7210 | 2.7210 | 2.7210 | - |
05 Apr 2024 | 2.8950 | 3.0040 | 2.8400 | 3.0040 | 3.0040 | - |
04 Apr 2024 | 2.9220 | 2.9590 | 2.8770 | 2.8780 | 2.8780 | - |
03 Apr 2024 | 2.6540 | 2.9950 | 2.6310 | 2.8760 | 2.8760 | - |
02 Apr 2024 | 2.7040 | 2.8020 | 2.5790 | 2.6700 | 2.6700 | - |
28 Mar 2024 | 2.4400 | 2.4800 | 2.4150 | 2.4700 | 2.4700 | - |
27 Mar 2024 | 2.4900 | 2.5500 | 2.4350 | 2.4350 | 2.4350 | - |
26 Mar 2024 | 2.4300 | 2.5800 | 2.3600 | 2.5750 | 2.5750 | - |
25 Mar 2024 | 2.6700 | 2.6700 | 2.3850 | 2.4300 | 2.4300 | - |
22 Mar 2024 | 1.9440 | 2.0300 | 1.9040 | 1.9760 | 1.9760 | - |
21 Mar 2024 | 2.0100 | 2.0350 | 1.8980 | 1.9660 | 1.9660 | - |
20 Mar 2024 | 1.9180 | 1.9840 | 1.8940 | 1.9840 | 1.9840 | - |
19 Mar 2024 | 1.8820 | 1.9840 | 1.8620 | 1.9180 | 1.9180 | - |
18 Mar 2024 | 1.9260 | 1.9740 | 1.8420 | 1.8800 | 1.8800 | - |
15 Mar 2024 | 1.8860 | 1.9500 | 1.8120 | 1.9320 | 1.9320 | - |
14 Mar 2024 | 1.9840 | 2.0200 | 1.8800 | 1.8800 | 1.8800 | - |
13 Mar 2024 | 1.8820 | 1.9700 | 1.8820 | 1.9560 | 1.9560 | - |
12 Mar 2024 | 1.9460 | 1.9740 | 1.8820 | 1.8820 | 1.8820 | - |
11 Mar 2024 | 1.9980 | 2.0550 | 1.9720 | 1.9720 | 1.9720 | - |
08 Mar 2024 | 2.0800 | 2.0800 | 2.0250 | 2.0300 | 2.0300 | - |
07 Mar 2024 | 2.2450 | 2.2450 | 1.9960 | 1.9960 | 1.9960 | - |
06 Mar 2024 | 2.2000 | 2.2950 | 2.1950 | 2.1950 | 2.1950 | - |
05 Mar 2024 | 2.2350 | 2.3600 | 2.2150 | 2.2350 | 2.2350 | - |
04 Mar 2024 | 2.3900 | 2.4350 | 2.1850 | 2.2600 | 2.2600 | - |
01 Mar 2024 | 2.3700 | 2.4000 | 2.2650 | 2.3400 | 2.3400 | - |
29 Feb 2024 | 2.3700 | 2.4200 | 2.3150 | 2.3150 | 2.3150 | - |
28 Feb 2024 | 2.6750 | 2.7650 | 2.3300 | 2.3950 | 2.3950 | - |
27 Feb 2024 | 2.4550 | 2.7500 | 2.3350 | 2.6850 | 2.6850 | - |
26 Feb 2024 | 2.4450 | 2.5100 | 2.4400 | 2.4450 | 2.4450 | - |
23 Feb 2024 | 2.4250 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | - |
22 Feb 2024 | 2.4450 | 2.4800 | 2.4150 | 2.4400 | 2.4400 | - |
21 Feb 2024 | 2.4750 | 2.5400 | 2.3950 | 2.4000 | 2.4000 | - |
20 Feb 2024 | 2.5100 | 2.6600 | 2.4500 | 2.4650 | 2.4650 | 600 |
19 Feb 2024 | 2.5200 | 2.5300 | 2.5200 | 2.5250 | 2.5250 | - |
16 Feb 2024 | 2.4750 | 2.5500 | 2.4200 | 2.4800 | 2.4800 | - |
15 Feb 2024 | 2.4300 | 2.4750 | 2.3850 | 2.4650 | 2.4650 | - |
14 Feb 2024 | 2.3450 | 2.4600 | 2.3450 | 2.4450 | 2.4450 | - |
13 Feb 2024 | 2.3950 | 2.3950 | 2.2900 | 2.3400 | 2.3400 | - |
12 Feb 2024 | 2.3850 | 2.4950 | 2.3800 | 2.4350 | 2.4350 | - |
09 Feb 2024 | 2.3950 | 2.4900 | 2.3850 | 2.4050 | 2.4050 | - |
08 Feb 2024 | 2.4400 | 2.5500 | 2.3800 | 2.4000 | 2.4000 | - |
07 Feb 2024 | 2.3900 | 2.4850 | 2.3150 | 2.4650 | 2.4650 | - |
06 Feb 2024 | 2.2150 | 2.4500 | 2.2100 | 2.4050 | 2.4050 | - |
05 Feb 2024 | 2.0250 | 2.2400 | 1.9920 | 2.2400 | 2.2400 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |