Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | - |
20 Jun 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
19 Jun 2024 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | - |
18 Jun 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
17 Jun 2024 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | - |
14 Jun 2024 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | - |
13 Jun 2024 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | - |
12 Jun 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
11 Jun 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
10 Jun 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
07 Jun 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
06 Jun 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
05 Jun 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | - |
04 Jun 2024 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
30 May 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
29 May 2024 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | 2.1790 | - |
28 May 2024 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | 2.2070 | - |
27 May 2024 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | - |
24 May 2024 | 2.2270 | 2.2270 | 2.2270 | 2.2270 | 2.2270 | - |
23 May 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
22 May 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
21 May 2024 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
16 May 2024 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | - |
15 May 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | - |
14 May 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
13 May 2024 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | - |
10 May 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2.1470 | 2.1470 | 2.1470 | 2.1470 | 2.1470 | - |
07 May 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
02 May 2024 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
30 Apr 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
29 Apr 2024 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | - |
26 Apr 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
25 Apr 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
24 Apr 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
23 Apr 2024 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | - |
22 Apr 2024 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | - |
19 Apr 2024 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | - |
18 Apr 2024 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
17 Apr 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
16 Apr 2024 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | - |
15 Apr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
12 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
11 Apr 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
10 Apr 2024 | 2.0610 | 2.0610 | 2.0610 | 2.0610 | 2.0610 | - |
09 Apr 2024 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | - |
08 Apr 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
05 Apr 2024 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | - |
04 Apr 2024 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | - |
03 Apr 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
02 Apr 2024 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | - |
28 Mar 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
27 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
26 Mar 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
25 Mar 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | - |
22 Mar 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
21 Mar 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
20 Mar 2024 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | - |
19 Mar 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | - |
14 Mar 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
13 Mar 2024 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | 2.0430 | - |
12 Mar 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
11 Mar 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
08 Mar 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
07 Mar 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
06 Mar 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
05 Mar 2024 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | - |
04 Mar 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
01 Mar 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
29 Feb 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
28 Feb 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
27 Feb 2024 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | - |
26 Feb 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | - |
23 Feb 2024 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | - |
22 Feb 2024 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | - |
21 Feb 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
20 Feb 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
19 Feb 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
16 Feb 2024 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | 2.0230 | - |
15 Feb 2024 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
14 Feb 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
13 Feb 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
12 Feb 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
09 Feb 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
08 Feb 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
07 Feb 2024 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | 1.9670 | - |
06 Feb 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |