Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2024 | 2.6600 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 922,475 |
27 Jun 2024 | 2.6700 | 2.6900 | 2.6500 | 2.6600 | 2.6600 | 896,790 |
26 Jun 2024 | 2.6200 | 2.7100 | 2.6200 | 2.6700 | 2.6700 | 1,988,968 |
25 Jun 2024 | 2.5900 | 2.6400 | 2.5800 | 2.6300 | 2.6300 | 968,244 |
24 Jun 2024 | 2.6000 | 2.6100 | 2.5700 | 2.6000 | 2.6000 | 709,011 |
23 Jun 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 993,833 |
13 Jun 2024 | 2.6500 | 2.6700 | 2.6000 | 2.6300 | 2.6300 | 1,034,444 |
12 Jun 2024 | 2.7000 | 2.7100 | 2.6500 | 2.6500 | 2.6500 | 1,628,675 |
11 Jun 2024 | 2.6800 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 2,655,680 |
10 Jun 2024 | 2.6500 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 1,163,909 |
09 Jun 2024 | 2.6300 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 1,054,610 |
06 Jun 2024 | 2.6400 | 2.6700 | 2.6300 | 2.6300 | 2.6300 | 718,437 |
05 Jun 2024 | 2.6800 | 2.6900 | 2.6100 | 2.6500 | 2.6500 | 971,994 |
04 Jun 2024 | 2.7300 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 1,242,130 |
03 Jun 2024 | 2.6500 | 2.7300 | 2.6500 | 2.7300 | 2.7300 | 1,509,824 |
02 Jun 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
30 May 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
29 May 2024 | 2.7100 | 2.7300 | 2.6900 | 2.7200 | 2.7200 | 575,943 |
28 May 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7100 | 2.7100 | 761,796 |
27 May 2024 | 2.7100 | 2.7500 | 2.6900 | 2.7200 | 2.7200 | 1,481,095 |
26 May 2024 | 2.7700 | 2.7800 | 2.7100 | 2.7100 | 2.7100 | 1,169,251 |
23 May 2024 | 2.7700 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 756,789 |
22 May 2024 | 2.8000 | 2.8300 | 2.7600 | 2.7600 | 2.7600 | 1,738,032 |
21 May 2024 | 2.8000 | 2.8300 | 2.8000 | 2.8000 | 2.8000 | 1,029,603 |
20 May 2024 | 2.8300 | 2.8500 | 2.7700 | 2.8300 | 2.8300 | 1,371,472 |
19 May 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
16 May 2024 | 2.8900 | 2.9300 | 2.8600 | 2.8800 | 2.8800 | 1,571,468 |
15 May 2024 | 2.8900 | 2.9300 | 2.8800 | 2.9100 | 2.9100 | 1,058,889 |
14 May 2024 | 2.9700 | 3.0000 | 2.8900 | 2.8900 | 2.8900 | 2,334,638 |
13 May 2024 | 2.9500 | 2.9800 | 2.9300 | 2.9800 | 2.9800 | 1,710,384 |
12 May 2024 | 2.9800 | 2.9900 | 2.9400 | 2.9500 | 2.9500 | 1,967,473 |
09 May 2024 | 3.0000 | 3.0100 | 2.9500 | 2.9700 | 2.9700 | 2,027,985 |
08 May 2024 | 3.0000 | 3.0100 | 2.9800 | 2.9900 | 2.9900 | 1,710,711 |
07 May 2024 | 2.9900 | 3.0500 | 2.9700 | 3.0000 | 3.0000 | 4,920,521 |
06 May 2024 | 3.0100 | 3.0100 | 2.9700 | 2.9800 | 2.9800 | 3,465,407 |
05 May 2024 | 2.9600 | 3.0100 | 2.9500 | 2.9900 | 2.9900 | 2,677,640 |
02 May 2024 | 2.9800 | 2.9900 | 2.9400 | 2.9500 | 2.9500 | 1,618,851 |
01 May 2024 | 2.9400 | 3.0100 | 2.9200 | 2.9800 | 2.9800 | 3,834,084 |
30 Apr 2024 | 2.9000 | 2.9600 | 2.8800 | 2.9300 | 2.9300 | 2,294,076 |
29 Apr 2024 | 2.9000 | 2.9300 | 2.8700 | 2.8900 | 2.8900 | 1,655,289 |
28 Apr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
25 Apr 2024 | 2.9600 | 2.9800 | 2.9000 | 2.9300 | 2.9300 | 2,426,706 |
24 Apr 2024 | 2.9900 | 3.0400 | 2.8700 | 2.9400 | 2.9400 | 5,176,888 |
23 Apr 2024 | 3.1000 | 3.1000 | 2.9700 | 2.9800 | 2.9800 | 7,795,651 |
22 Apr 2024 | 3.0000 | 3.1100 | 2.9600 | 3.0800 | 3.0800 | 11,364,965 |
21 Apr 2024 | 2.8900 | 2.9800 | 2.8900 | 2.9800 | 2.9800 | 4,624,493 |
18 Apr 2024 | 2.8500 | 2.9600 | 2.8300 | 2.8800 | 2.8800 | 4,938,049 |
17 Apr 2024 | 2.8500 | 2.8800 | 2.7800 | 2.8500 | 2.8500 | 2,610,339 |
16 Apr 2024 | 2.9000 | 2.9200 | 2.8100 | 2.8300 | 2.8300 | 3,618,242 |
15 Apr 2024 | 2.8500 | 2.9100 | 2.8400 | 2.9000 | 2.9000 | 2,732,382 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2.8000 | 2.8100 | 2.7700 | 2.7900 | 2.7900 | 954,529 |
03 Apr 2024 | 2.7700 | 2.8000 | 2.7600 | 2.7900 | 2.7900 | 1,576,463 |
02 Apr 2024 | 2.8000 | 2.8100 | 2.7400 | 2.7700 | 2.7700 | 1,676,745 |
01 Apr 2024 | 2.7400 | 2.8200 | 2.7400 | 2.7900 | 2.7900 | 3,146,387 |
31 Mar 2024 | 2.9000 | 2.9100 | 2.7400 | 2.7400 | 2.7400 | 5,493,472 |
28 Mar 2024 | 3.0700 | 3.0700 | 2.8800 | 2.9000 | 2.9000 | 7,940,570 |
27 Mar 2024 | 3.0300 | 3.0800 | 3.0200 | 3.0700 | 3.0700 | 5,982,438 |
26 Mar 2024 | 3.1400 | 3.1600 | 3.0300 | 3.0300 | 3.0300 | 5,310,154 |
25 Mar 2024 | 3.2200 | 3.2400 | 3.1000 | 3.1300 | 3.1300 | 6,361,623 |
24 Mar 2024 | 3.3700 | 3.3800 | 3.2200 | 3.2500 | 3.2500 | 11,666,301 |
21 Mar 2024 | 3.0500 | 3.3700 | 3.0500 | 3.3000 | 3.3000 | 40,176,608 |
20 Mar 2024 | 3.0900 | 3.1000 | 3.0300 | 3.0700 | 3.0700 | 3,029,113 |
19 Mar 2024 | 3.1000 | 3.1200 | 3.0600 | 3.0800 | 3.0800 | 4,414,931 |
18 Mar 2024 | 3.0500 | 3.1400 | 3.0200 | 3.1100 | 3.1100 | 10,148,622 |
17 Mar 2024 | 3.0400 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 3,108,713 |
14 Mar 2024 | 2.9900 | 3.0400 | 2.9700 | 3.0200 | 3.0200 | 4,537,428 |
13 Mar 2024 | 2.9900 | 3.0100 | 2.9600 | 2.9900 | 2.9900 | 3,374,509 |
12 Mar 2024 | 3.0300 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 2,791,478 |
11 Mar 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0300 | 3.0300 | 4,211,783 |
10 Mar 2024 | 2.9600 | 3.1100 | 2.9600 | 3.0800 | 3.0800 | 12,049,427 |
07 Mar 2024 | 3.0200 | 3.0200 | 2.9400 | 2.9700 | 2.9700 | 4,693,784 |
06 Mar 2024 | 2.9300 | 3.0300 | 2.9200 | 3.0000 | 3.0000 | 10,160,131 |
05 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
04 Mar 2024 | 2.9000 | 2.9100 | 2.8100 | 2.8400 | 2.8400 | 3,458,668 |
03 Mar 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9100 | 2.9100 | 4,391,409 |
29 Feb 2024 | 2.9500 | 3.0600 | 2.9000 | 2.9200 | 2.9200 | 15,674,325 |
28 Feb 2024 | 2.8800 | 2.9300 | 2.8700 | 2.9100 | 2.9100 | 9,858,122 |
27 Feb 2024 | 2.7500 | 2.8800 | 2.7300 | 2.8700 | 2.8700 | 6,962,870 |
26 Feb 2024 | 2.8000 | 2.8600 | 2.7600 | 2.7600 | 2.7600 | 5,998,302 |
25 Feb 2024 | 2.7800 | 2.8100 | 2.7700 | 2.8000 | 2.8000 | 2,484,054 |
21 Feb 2024 | 2.8000 | 2.8200 | 2.7500 | 2.7700 | 2.7700 | 2,558,780 |
20 Feb 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7800 | 2.7800 | 3,902,615 |
19 Feb 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7500 | 2.7500 | 3,122,656 |
18 Feb 2024 | 2.7400 | 2.8200 | 2.7400 | 2.7700 | 2.7700 | 5,418,057 |
15 Feb 2024 | 2.6500 | 2.7500 | 2.6400 | 2.7200 | 2.7200 | 5,490,790 |
14 Feb 2024 | 2.6300 | 2.6700 | 2.6200 | 2.6400 | 2.6400 | 1,624,210 |
13 Feb 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6400 | 2.6400 | 1,272,060 |
12 Feb 2024 | 2.6800 | 2.6900 | 2.6100 | 2.6400 | 2.6400 | 2,166,645 |
11 Feb 2024 | 2.7000 | 2.7100 | 2.6700 | 2.6800 | 2.6800 | 966,006 |
08 Feb 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7100 | 2.7100 | 1,396,008 |
07 Feb 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7100 | 2.7100 | 1,396,008 |
06 Feb 2024 | 2.7200 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 664,235 |
05 Feb 2024 | 2.6900 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 1,167,280 |
04 Feb 2024 | 2.6600 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 529,364 |
01 Feb 2024 | 2.6800 | 2.7100 | 2.6500 | 2.6700 | 2.6700 | 941,286 |
31 Jan 2024 | 2.7000 | 2.7400 | 2.6700 | 2.6900 | 2.6900 | 1,720,623 |
30 Jan 2024 | 2.7900 | 2.7900 | 2.7000 | 2.7000 | 2.7000 | 2,572,523 |
29 Jan 2024 | 2.8100 | 2.8300 | 2.7800 | 2.7900 | 2.7900 | 1,937,330 |
28 Jan 2024 | 2.8300 | 2.8500 | 2.7900 | 2.8100 | 2.8100 | 1,925,483 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |