Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.8060 | 2.8400 | 2.7560 | 2.8240 | 2.8240 | 3,635 |
25 Jul 2024 | 2.8100 | 2.8000 | 2.7240 | 2.7880 | 2.7880 | 3,859 |
24 Jul 2024 | 2.7550 | 2.8560 | 2.7620 | 2.8010 | 2.8010 | 12,977 |
23 Jul 2024 | 2.7210 | 2.8000 | 2.7360 | 2.7620 | 2.7620 | 19,014 |
22 Jul 2024 | 2.6890 | 2.7280 | 2.7040 | 2.7200 | 2.7200 | 25,614 |
19 Jul 2024 | 2.6800 | 2.7700 | 2.6720 | 2.6850 | 2.6850 | 9,391 |
18 Jul 2024 | 2.7940 | 2.8140 | 2.7717 | 2.7750 | 2.7750 | 10,802 |
17 Jul 2024 | 2.9290 | 3.0200 | 2.7960 | 2.7850 | 2.7850 | 8,000 |
16 Jul 2024 | 2.8550 | 2.9740 | 2.8880 | 2.9590 | 2.9590 | 15,947 |
15 Jul 2024 | 2.9460 | 2.9520 | 2.8540 | 2.8760 | 2.8760 | 12,631 |
12 Jul 2024 | 2.9630 | 2.9765 | 2.9460 | 2.9750 | 2.9750 | 8,345 |
11 Jul 2024 | 2.8700 | 2.9660 | 2.8780 | 2.9630 | 2.9630 | 77,840 |
10 Jul 2024 | 2.7900 | 2.8980 | 2.8040 | 2.8830 | 2.8830 | 16,288 |
09 Jul 2024 | 2.8380 | 2.8340 | 2.7940 | 2.7940 | 2.7940 | 40,409 |
08 Jul 2024 | 2.8710 | 2.8860 | 2.8400 | 2.8540 | 2.8540 | 180,301 |
05 Jul 2024 | 2.8650 | 2.9340 | 2.8540 | 2.8770 | 2.8770 | 234,855 |
04 Jul 2024 | 2.9730 | 2.9500 | 2.8400 | 2.8520 | 2.8520 | 3,190 |
03 Jul 2024 | 2.9930 | 3.0060 | 2.9380 | 3.0000 | 3.0000 | 10,651 |
02 Jul 2024 | 2.9810 | 3.0060 | 2.9260 | 2.9800 | 2.9800 | 16,714 |
01 Jul 2024 | 3.0170 | 3.0560 | 2.9953 | 3.0090 | 3.0090 | 4,490 |
28 Jun 2024 | 3.0920 | 3.0680 | 2.9540 | 2.9700 | 2.9700 | 10,418 |
27 Jun 2024 | 3.0860 | 3.1420 | 3.0720 | 3.0850 | 3.0850 | 6,853 |
26 Jun 2024 | 3.0850 | 3.1200 | 3.0720 | 3.0860 | 3.0860 | 11,034 |
25 Jun 2024 | 3.1960 | 3.2320 | 3.0860 | 3.0850 | 3.0850 | 19,586 |
24 Jun 2024 | 3.1690 | 3.2180 | 3.1520 | 3.2170 | 3.2170 | 2,041 |
21 Jun 2024 | 3.2330 | 3.2480 | 3.1400 | 3.1350 | 3.1350 | 43,629 |
20 Jun 2024 | 3.1280 | 3.2360 | 3.0100 | 3.2240 | 3.2240 | 49,505 |
19 Jun 2024 | 3.3110 | 3.2440 | 3.1250 | 3.1110 | 3.1110 | 40,194 |
18 Jun 2024 | 3.2390 | 3.3380 | 3.2340 | 3.3290 | 3.3290 | 40,025 |
17 Jun 2024 | 3.1780 | 3.2120 | 3.1625 | 3.2310 | 3.2310 | 2,260 |
14 Jun 2024 | 3.3070 | 3.2900 | 3.1470 | 3.1860 | 3.1860 | 4,298 |
13 Jun 2024 | 3.3760 | 3.3300 | 3.2620 | 3.2960 | 3.2960 | 15,590 |
12 Jun 2024 | 3.3100 | 3.3900 | 3.3200 | 3.3730 | 3.3730 | 20,816 |
11 Jun 2024 | 3.1830 | 3.3500 | 3.2000 | 3.3220 | 3.3220 | 54,507 |
10 Jun 2024 | 3.1870 | 3.1840 | 3.0840 | 3.1560 | 3.1560 | 20,061 |
07 Jun 2024 | 3.2320 | 3.2420 | 3.0980 | 3.2090 | 3.2090 | 20,623 |
06 Jun 2024 | 3.2310 | 3.3060 | 3.2260 | 3.2470 | 3.2470 | 8,924 |
05 Jun 2024 | 3.2210 | 3.2760 | 3.1280 | 3.2150 | 3.2150 | 10,530 |
04 Jun 2024 | 3.2090 | 3.2800 | 3.1680 | 3.2350 | 3.2350 | 22,893 |
03 Jun 2024 | 3.1160 | 3.2260 | 3.1000 | 3.2120 | 3.2120 | 200,088 |
31 May 2024 | 3.0620 | 3.1080 | 3.0360 | 3.1010 | 3.1010 | 544,094 |
30 May 2024 | 2.9780 | 3.0800 | 2.8920 | 3.0720 | 3.0720 | 3,257,093 |
29 May 2024 | 3.1090 | 3.1160 | 3.0140 | 3.0230 | 3.0230 | 147,856 |
28 May 2024 | 3.0890 | 3.1820 | 3.0840 | 3.1340 | 3.1340 | 46,188 |
24 May 2024 | 2.9740 | 3.0040 | 2.9500 | 2.9620 | 2.9620 | 26,518 |
23 May 2024 | 2.9980 | 3.0300 | 2.9700 | 2.9920 | 2.9920 | 7,986 |
22 May 2024 | 2.9770 | 3.0260 | 2.9120 | 2.9850 | 2.9850 | 8,186 |
21 May 2024 | 2.9790 | 3.0000 | 2.9200 | 2.9840 | 2.9840 | 19,292 |
20 May 2024 | 2.8690 | 3.0660 | 2.8900 | 2.9870 | 2.9870 | 33,413 |
17 May 2024 | 2.7200 | 2.8820 | 2.6000 | 2.8670 | 2.8670 | 178,422 |
16 May 2024 | 2.7120 | 2.8300 | 2.5820 | 2.7080 | 2.7080 | 37,618 |
15 May 2024 | 2.4500 | 2.6300 | 2.4160 | 2.6290 | 2.6290 | 33,092 |
14 May 2024 | 2.3560 | 2.5220 | 2.3520 | 2.4830 | 2.4830 | 29,721 |
13 May 2024 | 2.3360 | 2.4280 | 2.2400 | 2.3760 | 2.3760 | 628,896 |
10 May 2024 | 2.1330 | 2.2580 | 2.1280 | 2.2260 | 2.2260 | 639,973 |
09 May 2024 | 2.1360 | 2.1300 | 2.0740 | 2.1250 | 2.1250 | 205,157 |
08 May 2024 | 2.1280 | 2.1760 | 2.1220 | 2.1390 | 2.1390 | 218,179 |
07 May 2024 | 2.1530 | 2.2100 | 2.1280 | 2.1400 | 2.1400 | 368,977 |
03 May 2024 | 2.1410 | 2.1880 | 2.1420 | 2.1820 | 2.1820 | 5,478 |
02 May 2024 | 2.1530 | 2.1540 | 2.1521 | 2.1430 | 2.1430 | 3,010 |
01 May 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
30 Apr 2024 | 2.2020 | 2.2140 | 2.1620 | 2.1640 | 2.1640 | 5,868 |
29 Apr 2024 | 2.1560 | 2.1960 | 2.1500 | 2.1850 | 2.1850 | 2,197 |
26 Apr 2024 | 2.1150 | 2.1700 | 2.1560 | 2.1540 | 2.1540 | 13,760 |
25 Apr 2024 | 2.1210 | 2.1820 | 2.0940 | 2.1000 | 2.1000 | 39,116 |
24 Apr 2024 | 2.1760 | 2.1720 | 2.1260 | 2.1310 | 2.1310 | 33,501 |
23 Apr 2024 | 2.1280 | 2.1920 | 2.1320 | 2.1760 | 2.1760 | 26,590 |
22 Apr 2024 | 2.1040 | 2.1460 | 2.1040 | 2.1160 | 2.1160 | 41,190 |
19 Apr 2024 | 2.2270 | 2.1600 | 2.0900 | 2.0940 | 2.0940 | 36,334 |
18 Apr 2024 | 2.2040 | 2.2580 | 2.2060 | 2.2290 | 2.2290 | 23,497 |
17 Apr 2024 | 2.1480 | 2.2620 | 2.1760 | 2.2050 | 2.2050 | 119,344 |
16 Apr 2024 | 2.1040 | 2.1440 | 2.0860 | 2.1460 | 2.1460 | 48,048 |
15 Apr 2024 | 2.1200 | 2.1560 | 2.1060 | 2.1430 | 2.1430 | 35,210 |
12 Apr 2024 | 2.1940 | 2.2100 | 2.1220 | 2.1150 | 2.1150 | 72,060 |
11 Apr 2024 | 2.0740 | 2.2100 | 2.0440 | 2.1800 | 2.1800 | 246,418 |
10 Apr 2024 | 2.0040 | 2.1660 | 2.0060 | 2.0740 | 2.0740 | 92,029 |
09 Apr 2024 | 1.9510 | 1.9910 | 1.9320 | 1.9960 | 1.9960 | 100,625 |
08 Apr 2024 | 1.8990 | 1.9590 | 1.8990 | 1.9330 | 1.9330 | 8,589 |
05 Apr 2024 | 1.9240 | 1.9440 | 1.8902 | 1.9005 | 1.9005 | 18,854 |
04 Apr 2024 | 1.9065 | 1.9470 | 1.9110 | 1.9415 | 1.9415 | 33,245 |
03 Apr 2024 | 1.8640 | 1.9060 | 1.8380 | 1.9090 | 1.9090 | 24,111 |
02 Apr 2024 | 1.8680 | 1.8950 | 1.8590 | 1.8760 | 1.8760 | 19,155 |
28 Mar 2024 | 1.8630 | 1.8750 | 1.8530 | 1.8715 | 1.8715 | 42,649 |
27 Mar 2024 | 1.8390 | 1.8830 | 1.8410 | 1.8655 | 1.8655 | 42,951 |
26 Mar 2024 | 1.7760 | 1.8400 | 1.7917 | 1.8270 | 1.8270 | 104,508 |
25 Mar 2024 | 1.7155 | 1.7850 | 1.6730 | 1.7635 | 1.7635 | 26,048 |
22 Mar 2024 | 1.7275 | 1.7300 | 1.7000 | 1.7120 | 1.7120 | 19,558 |
21 Mar 2024 | 1.7465 | 1.7740 | 1.7340 | 1.7405 | 1.7405 | 25,871 |
20 Mar 2024 | 1.7710 | 1.7970 | 1.7500 | 1.7560 | 1.7560 | 62,870 |
19 Mar 2024 | 1.8105 | 1.8270 | 1.7630 | 1.7795 | 1.7795 | 83,234 |
18 Mar 2024 | 1.8690 | 1.8710 | 1.8190 | 1.8320 | 1.8320 | 32,400 |
15 Mar 2024 | 1.8855 | 1.9240 | 1.8580 | 1.8680 | 1.8680 | 169,343 |
14 Mar 2024 | 1.9195 | 1.9400 | 1.8950 | 1.9115 | 1.9115 | 38,319 |
13 Mar 2024 | 1.9385 | 1.9690 | 1.9320 | 1.9475 | 1.9475 | 26,753 |
12 Mar 2024 | 1.9285 | 1.9610 | 1.9270 | 1.9335 | 1.9335 | 35,732 |
11 Mar 2024 | 1.9555 | 1.9810 | 1.9070 | 1.9300 | 1.9300 | 46,127 |
08 Mar 2024 | 1.9965 | 2.0100 | 1.9585 | 1.9635 | 1.9635 | 32,601 |
07 Mar 2024 | 2.0200 | 2.0260 | 1.9600 | 2.0060 | 2.0060 | 7,814 |
06 Mar 2024 | 1.9990 | 2.0560 | 2.0180 | 2.0260 | 2.0260 | 17,945 |
05 Mar 2024 | 2.0680 | 2.0420 | 1.9910 | 2.0000 | 2.0000 | 23,164 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |