Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.1325 | 2.2200 | 2.1400 | 2.2150 | 2.2150 | 2,676 |
25 Jul 2024 | 2.1575 | 2.2400 | 2.0500 | 2.1775 | 2.1775 | 602 |
24 Jul 2024 | 2.1375 | 2.2500 | 2.0800 | 2.1325 | 2.1325 | 5,009 |
23 Jul 2024 | 2.2050 | 2.2000 | 2.1450 | 2.1625 | 2.1625 | 5,509 |
22 Jul 2024 | 2.1225 | 2.2100 | 2.1000 | 2.2250 | 2.2250 | 7,628 |
19 Jul 2024 | 2.2400 | 2.3300 | 2.2000 | 2.1775 | 2.1775 | 971 |
18 Jul 2024 | 2.3025 | 2.3300 | 2.2400 | 2.3025 | 2.3025 | 1,364 |
17 Jul 2024 | 2.2700 | 2.3350 | 2.2250 | 2.3025 | 2.3025 | 1,909 |
16 Jul 2024 | 2.2350 | 2.2400 | 2.2100 | 2.2300 | 2.2300 | 203 |
15 Jul 2024 | 2.3875 | 2.3600 | 2.2300 | 2.2600 | 2.2600 | 2,108 |
12 Jul 2024 | 2.3825 | 2.4000 | 2.3700 | 2.3775 | 2.3775 | 985 |
11 Jul 2024 | 2.3875 | 2.3750 | 2.2600 | 2.3875 | 2.3875 | 5,110 |
10 Jul 2024 | 2.4000 | 2.3600 | 2.3450 | 2.3825 | 2.3825 | 5,149 |
09 Jul 2024 | 2.3525 | 2.4050 | 2.2950 | 2.3175 | 2.3175 | 3,588 |
08 Jul 2024 | 2.4300 | 2.4600 | 2.3500 | 2.3725 | 2.3725 | 2,959 |
05 Jul 2024 | 2.4050 | 2.4200 | 2.3100 | 2.3875 | 2.3875 | 8,492 |
04 Jul 2024 | 2.3375 | 2.4300 | 2.2500 | 2.4000 | 2.4000 | 4,310 |
03 Jul 2024 | 2.1075 | 2.3100 | 2.0900 | 2.2750 | 2.2750 | 8,611 |
02 Jul 2024 | 2.1225 | 2.1350 | 2.0800 | 2.1325 | 2.1325 | 131 |
01 Jul 2024 | 2.1175 | 2.1150 | 2.1000 | 2.0900 | 2.0900 | 9 |
28 Jun 2024 | 2.1075 | 2.1000 | 2.0500 | 1.9910 | 1.9910 | 1,052 |
27 Jun 2024 | 1.9855 | 2.0200 | 1.9920 | 2.0055 | 2.0055 | 5 |
26 Jun 2024 | 2.0110 | 1.9740 | 1.9300 | 1.9280 | 1.9280 | 9,327 |
25 Jun 2024 | 1.9665 | 2.0150 | 1.9500 | 1.9920 | 1.9920 | 3,876 |
24 Jun 2024 | 2.0700 | 2.0550 | 1.9900 | 2.0310 | 2.0310 | 9 |
21 Jun 2024 | 2.0900 | 2.1050 | 1.9700 | 2.0310 | 2.0310 | 54,007 |
20 Jun 2024 | 2.1075 | 2.1400 | 2.0950 | 2.0950 | 2.0950 | 2,278 |
19 Jun 2024 | 2.2100 | 2.1300 | 2.0450 | 2.1325 | 2.1325 | 613 |
18 Jun 2024 | 2.2050 | 2.1500 | 2.1500 | 2.1375 | 2.1375 | 168 |
17 Jun 2024 | 2.2950 | 2.3100 | 2.1050 | 2.1525 | 2.1525 | 1,312 |
14 Jun 2024 | 2.3325 | 2.3200 | 2.2150 | 2.2950 | 2.2950 | 10,276 |
13 Jun 2024 | 2.3825 | 2.3850 | 2.2550 | 2.2750 | 2.2750 | 10,543 |
12 Jun 2024 | 2.4300 | 2.5850 | 2.3850 | 2.3725 | 2.3725 | 2,033 |
11 Jun 2024 | 2.5125 | 2.5750 | 2.3550 | 2.3725 | 2.3725 | 10,313 |
10 Jun 2024 | 2.6750 | 2.6400 | 2.5600 | 2.5725 | 2.5725 | 18,381 |
07 Jun 2024 | 2.6850 | 2.7700 | 2.6600 | 2.6950 | 2.6950 | 6,732 |
06 Jun 2024 | 2.5325 | 2.7400 | 2.5150 | 2.6500 | 2.6500 | 1,318 |
05 Jun 2024 | 2.7625 | 2.8050 | 2.5800 | 2.6050 | 2.6050 | 6,500 |
04 Jun 2024 | 2.5875 | 2.7950 | 2.5600 | 2.7525 | 2.7525 | 6,222 |
03 Jun 2024 | 2.5175 | 2.5650 | 2.4850 | 2.5225 | 2.5225 | 29 |
31 May 2024 | 2.5025 | 2.4750 | 2.4100 | 2.4650 | 2.4650 | 4,657 |
30 May 2024 | 2.2700 | 2.6200 | 2.3000 | 2.5575 | 2.5575 | 7,195 |
29 May 2024 | 2.6250 | 2.6450 | 2.2550 | 2.3075 | 2.3075 | 13,453 |
28 May 2024 | 2.3725 | 2.5450 | 2.3250 | 2.5425 | 2.5425 | 11,602 |
24 May 2024 | 2.1075 | 2.2850 | 2.1000 | 2.2850 | 2.2850 | 3,689 |
23 May 2024 | 2.0650 | 2.1800 | 2.1350 | 2.1225 | 2.1225 | 562 |
22 May 2024 | 1.8850 | 1.9800 | 1.8820 | 2.0055 | 2.0055 | 100,784 |
21 May 2024 | 2.0255 | 2.0400 | 1.9240 | 1.9360 | 1.9360 | 1,711 |
20 May 2024 | 2.0500 | 2.0700 | 1.9780 | 2.0055 | 2.0055 | 1,206 |
17 May 2024 | 2.0850 | 2.1200 | 2.0350 | 2.0255 | 2.0255 | 878 |
16 May 2024 | 2.2800 | 2.2550 | 2.0000 | 2.0255 | 2.0255 | 9,545 |
15 May 2024 | 1.7490 | 1.9960 | 1.7540 | 1.9730 | 1.9730 | 8,686 |
14 May 2024 | 1.6800 | 1.7700 | 1.6660 | 1.7330 | 1.7330 | 4,992 |
13 May 2024 | 1.6450 | 1.6900 | 1.6540 | 1.6730 | 1.6730 | 1,688 |
10 May 2024 | 1.6300 | 1.6900 | 1.6220 | 1.6650 | 1.6650 | 357 |
09 May 2024 | 1.6410 | 1.7340 | 1.6420 | 1.6340 | 1.6340 | 695 |
08 May 2024 | 1.7120 | 1.7000 | 1.6200 | 1.6410 | 1.6410 | 899 |
07 May 2024 | 1.6800 | 1.6780 | 1.6540 | 1.6820 | 1.6820 | 2,319 |
03 May 2024 | 1.7250 | 1.7760 | 1.6740 | 1.7310 | 1.7310 | 3,360 |
02 May 2024 | 1.7120 | 1.7660 | 1.6400 | 1.7680 | 1.7680 | 4,991 |
01 May 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
30 Apr 2024 | 1.6570 | 1.8540 | 1.5820 | 1.6240 | 1.6240 | 13,822 |
29 Apr 2024 | 1.2960 | 1.4300 | 1.2940 | 1.4440 | 1.4440 | 5,229 |
26 Apr 2024 | 1.3820 | 1.3760 | 1.2920 | 1.2960 | 1.2960 | 5,190 |
25 Apr 2024 | 1.3920 | 1.3758 | 1.3440 | 1.3720 | 1.3720 | 2,745 |
24 Apr 2024 | 1.4910 | 1.5020 | 1.3680 | 1.3840 | 1.3840 | 11,505 |
23 Apr 2024 | 1.4460 | 1.5200 | 1.4300 | 1.4870 | 1.4870 | 16,480 |
22 Apr 2024 | 1.5130 | 1.5280 | 1.4800 | 1.4810 | 1.4810 | 1,400 |
19 Apr 2024 | 1.4310 | 1.5160 | 1.3640 | 1.5030 | 1.5030 | 15,593 |
18 Apr 2024 | 1.3600 | 1.4320 | 1.3720 | 1.3940 | 1.3940 | 11,088 |
17 Apr 2024 | 1.4250 | 1.4180 | 1.3800 | 1.3740 | 1.3740 | 3,502 |
16 Apr 2024 | 1.4350 | 1.4480 | 1.3940 | 1.3980 | 1.3980 | 9,691 |
15 Apr 2024 | 1.5200 | 1.5060 | 1.4220 | 1.4640 | 1.4640 | 16,367 |
12 Apr 2024 | 1.5580 | 1.6840 | 1.5120 | 1.5300 | 1.5300 | 4,711 |
11 Apr 2024 | 1.5030 | 1.5320 | 1.4780 | 1.5540 | 1.5540 | 4,997 |
10 Apr 2024 | 1.4250 | 1.5240 | 1.4220 | 1.4850 | 1.4850 | 7,599 |
09 Apr 2024 | 1.4230 | 1.4720 | 1.3860 | 1.4190 | 1.4190 | 14,766 |
08 Apr 2024 | 1.3270 | 1.4020 | 1.3080 | 1.3720 | 1.3720 | 10,482 |
05 Apr 2024 | 1.2670 | 1.2840 | 1.2760 | 1.2730 | 1.2730 | 2,151 |
04 Apr 2024 | 1.3120 | 1.3040 | 1.2820 | 1.2940 | 1.2940 | 9,463 |
03 Apr 2024 | 1.3760 | 1.3700 | 1.3220 | 1.3860 | 1.3860 | 7,276 |
02 Apr 2024 | 1.4230 | 1.4400 | 1.3340 | 1.3490 | 1.3490 | 17,964 |
28 Mar 2024 | 1.4350 | 1.4460 | 1.3920 | 1.4290 | 1.4290 | 1,304 |
27 Mar 2024 | 1.4350 | 1.4680 | 1.3660 | 1.4870 | 1.4870 | 12,561 |
26 Mar 2024 | 1.1670 | 1.5300 | 1.0600 | 1.3960 | 1.3960 | 11,144 |
25 Mar 2024 | 1.1260 | 1.1400 | 1.0780 | 1.1500 | 1.1500 | 40,772 |
22 Mar 2024 | 1.0095 | 1.0500 | 1.0000 | 1.0205 | 1.0205 | 4,866 |
21 Mar 2024 | 1.0175 | 1.0280 | 0.9690 | 1.0010 | 1.0010 | 23,631 |
20 Mar 2024 | 0.9690 | 1.0140 | 0.9010 | 0.9720 | 0.9720 | 6,965 |
19 Mar 2024 | 0.9005 | 0.9350 | 0.8880 | 0.9370 | 0.9370 | 90,826 |
18 Mar 2024 | 0.9785 | 0.9890 | 0.8770 | 0.9055 | 0.9055 | 14,844 |
15 Mar 2024 | 0.9765 | 0.9740 | 0.9340 | 0.9650 | 0.9650 | 261,086 |
14 Mar 2024 | 1.0460 | 1.0558 | 0.9800 | 0.9920 | 0.9920 | 7,913 |
13 Mar 2024 | 1.0890 | 1.0502 | 1.0220 | 1.0290 | 1.0290 | 4,777 |
12 Mar 2024 | 1.0330 | 1.1070 | 1.0080 | 1.0440 | 1.0440 | 14,803 |
11 Mar 2024 | 1.0500 | 1.0320 | 0.9790 | 1.0270 | 1.0270 | 2,990 |
08 Mar 2024 | 1.1360 | 1.1540 | 1.0080 | 1.0250 | 1.0250 | 11,183 |
07 Mar 2024 | 1.0460 | 1.1000 | 0.9800 | 1.0990 | 1.0990 | 18,046 |
06 Mar 2024 | 1.2750 | 1.2880 | 1.0980 | 1.0720 | 1.0720 | 9,453 |
05 Mar 2024 | 1.0440 | 1.2680 | 0.9890 | 1.2340 | 1.2340 | 21,148 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |