Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.1300 | 2.1300 | 2.1291 | 2.1291 | 2.1291 | 931 |
25 Jul 2024 | 2.0605 | 2.0700 | 2.0000 | 2.0350 | 2.0350 | 677 |
24 Jul 2024 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 439 |
23 Jul 2024 | 2.2199 | 2.2199 | 2.2050 | 2.2050 | 2.2050 | 266 |
22 Jul 2024 | 2.0920 | 2.0920 | 2.0300 | 2.0680 | 2.0680 | 2,200 |
19 Jul 2024 | 2.0600 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 850 |
18 Jul 2024 | 2.1900 | 2.2100 | 2.0800 | 2.1400 | 2.1400 | 1,106 |
17 Jul 2024 | 2.2595 | 2.2800 | 2.1650 | 2.1650 | 2.1650 | 1,996 |
16 Jul 2024 | 2.2171 | 2.2700 | 2.2000 | 2.2700 | 2.2700 | 1,119 |
15 Jul 2024 | 2.1700 | 2.2500 | 2.1700 | 2.1700 | 2.1700 | 2,267 |
12 Jul 2024 | 2.2887 | 2.2887 | 2.1200 | 2.2000 | 2.2000 | 2,483 |
11 Jul 2024 | 2.0400 | 2.1980 | 1.9800 | 2.1800 | 2.1800 | 4,576 |
10 Jul 2024 | 1.9100 | 2.0100 | 1.9100 | 2.0091 | 2.0091 | 180 |
09 Jul 2024 | 1.9200 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 3,791 |
08 Jul 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8518 | 1.8518 | 1,390 |
05 Jul 2024 | 1.9500 | 1.9900 | 1.9020 | 1.9020 | 1.9020 | 2,581 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 1.9470 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 18 |
02 Jul 2024 | 1.9350 | 1.9700 | 1.9200 | 1.9700 | 1.9700 | 1,007 |
01 Jul 2024 | 2.0150 | 2.0200 | 1.9160 | 1.9160 | 1.9160 | 1,297 |
28 Jun 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 4,683 |
27 Jun 2024 | 2.0339 | 2.1100 | 1.9100 | 2.1000 | 2.1000 | 1,021 |
26 Jun 2024 | 1.8200 | 1.9300 | 1.8200 | 1.8200 | 1.8200 | 6 |
25 Jun 2024 | 1.8500 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 955 |
24 Jun 2024 | 1.9500 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 502 |
21 Jun 2024 | 1.8700 | 1.8700 | 1.7596 | 1.8201 | 1.8201 | 1,895 |
20 Jun 2024 | 1.8900 | 1.9300 | 1.8300 | 1.8800 | 1.8800 | 24 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 1.9788 | 1.9788 | 1.9788 | 1.9788 | 1.9788 | 650 |
17 Jun 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 100 |
14 Jun 2024 | 1.9987 | 2.0580 | 1.9939 | 1.9964 | 1.9964 | 4,045 |
13 Jun 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 200 |
12 Jun 2024 | 2.2858 | 2.2858 | 2.1300 | 2.1502 | 2.1502 | 2,591 |
11 Jun 2024 | 2.0620 | 2.1900 | 2.0600 | 2.1000 | 2.1000 | 846 |
10 Jun 2024 | 2.2020 | 2.2100 | 2.0700 | 2.1195 | 2.1195 | 489 |
07 Jun 2024 | 2.2500 | 2.3200 | 2.2000 | 2.2000 | 2.2000 | 1,261 |
06 Jun 2024 | 2.3000 | 2.3700 | 2.2330 | 2.2600 | 2.2600 | 3,398 |
05 Jun 2024 | 2.4400 | 2.4700 | 2.2830 | 2.3600 | 2.3600 | 4,643 |
04 Jun 2024 | 2.3900 | 2.4100 | 2.2740 | 2.3900 | 2.3900 | 689 |
03 Jun 2024 | 2.6000 | 2.6000 | 2.3520 | 2.3900 | 2.3900 | 3,455 |
31 May 2024 | 2.4300 | 2.4800 | 2.3770 | 2.3770 | 2.3770 | 1,795 |
30 May 2024 | 2.2900 | 2.4500 | 2.1500 | 2.4400 | 2.4400 | 2,371 |
29 May 2024 | 2.3100 | 2.3500 | 2.1900 | 2.2000 | 2.2000 | 3,179 |
28 May 2024 | 2.3309 | 2.3900 | 2.3000 | 2.3900 | 2.3900 | 573 |
24 May 2024 | 2.3200 | 2.4400 | 2.2700 | 2.3300 | 2.3300 | 4,681 |
23 May 2024 | 2.4005 | 2.5200 | 2.1400 | 2.1600 | 2.1600 | 5,583 |
22 May 2024 | 2.7200 | 2.7800 | 2.4800 | 2.4900 | 2.4900 | 12,397 |
21 May 2024 | 2.6800 | 2.7200 | 2.6300 | 2.6500 | 2.6500 | 87 |
20 May 2024 | 2.7700 | 3.0700 | 2.6000 | 2.6300 | 2.6300 | 11,595 |
17 May 2024 | 2.5650 | 2.8700 | 2.4850 | 2.8500 | 2.8500 | 18,207 |
16 May 2024 | 2.2750 | 2.6500 | 2.2200 | 2.5100 | 2.5100 | 19,001 |
15 May 2024 | 2.0087 | 2.1580 | 1.9600 | 2.1500 | 2.1500 | 2,772 |
14 May 2024 | 2.0300 | 2.0500 | 1.9100 | 1.9180 | 1.9180 | 2,383 |
13 May 2024 | 1.9480 | 2.1500 | 1.9400 | 2.1000 | 2.1000 | 7,024 |
10 May 2024 | 1.8800 | 1.9800 | 1.8602 | 1.9800 | 1.9800 | 2,162 |
09 May 2024 | 1.9250 | 1.9400 | 1.8886 | 1.9000 | 1.9000 | 5,141 |
08 May 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 2,405 |
07 May 2024 | 1.7300 | 1.9165 | 1.7200 | 1.8540 | 1.8540 | 2,170 |
03 May 2024 | 1.7900 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 1,142 |
02 May 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 27 |
01 May 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7180 | 1.7180 | 1,429 |
30 Apr 2024 | 1.8100 | 1.8100 | 1.6800 | 1.7175 | 1.7175 | 4,890 |
29 Apr 2024 | 1.5500 | 1.7900 | 1.5500 | 1.7900 | 1.7900 | 3,172 |
26 Apr 2024 | 1.4300 | 1.5350 | 1.4300 | 1.5350 | 1.5350 | 207 |
25 Apr 2024 | 1.4600 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 3,379 |
24 Apr 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 54 |
23 Apr 2024 | 1.5700 | 1.5700 | 1.5607 | 1.5650 | 1.5650 | 3,052 |
22 Apr 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 80 |
19 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 8 |
18 Apr 2024 | 1.4350 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 839 |
17 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 100 |
16 Apr 2024 | 1.4520 | 1.4557 | 1.4520 | 1.4557 | 1.4557 | 1,310 |
15 Apr 2024 | 1.4920 | 1.5200 | 1.4760 | 1.4760 | 1.4760 | 2,340 |
12 Apr 2024 | 1.5950 | 1.6020 | 1.5950 | 1.6020 | 1.6020 | 310 |
11 Apr 2024 | 1.5800 | 1.5800 | 1.5780 | 1.5780 | 1.5780 | 1,836 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 669 |
08 Apr 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 922 |
05 Apr 2024 | 1.7048 | 1.7400 | 1.7048 | 1.7400 | 1.7400 | 360 |
04 Apr 2024 | 1.8217 | 1.8580 | 1.7815 | 1.7850 | 1.7850 | 7,442 |
03 Apr 2024 | 1.6750 | 1.7700 | 1.6750 | 1.7700 | 1.7700 | 2,545 |
02 Apr 2024 | 1.4950 | 1.4950 | 1.4390 | 1.4390 | 1.4390 | 900 |
28 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 100 |
27 Mar 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 193 |
26 Mar 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 50 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1.4000 | 1.4080 | 1.3950 | 1.3950 | 1.3950 | 755 |
21 Mar 2024 | 1.4380 | 1.4380 | 1.4350 | 1.4350 | 1.4350 | 150 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 1.4638 | 1.4638 | 1.4638 | 1.4638 | 1.4638 | 330 |
18 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 150 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1.4900 | 1.4986 | 1.4850 | 1.4950 | 1.4950 | 2,050 |
13 Mar 2024 | 1.5599 | 1.5650 | 1.5599 | 1.5650 | 1.5650 | 1,000 |
12 Mar 2024 | 1.5587 | 1.5587 | 1.5188 | 1.5188 | 1.5188 | 400 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 1.7450 | 1.7480 | 1.6900 | 1.6900 | 1.6900 | 935 |
07 Mar 2024 | 1.6850 | 1.6850 | 1.6750 | 1.6750 | 1.6750 | 101 |
06 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 284 |
05 Mar 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |