Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.5500 | 2.5800 | 2.5500 | 2.5700 | 2.5700 | - |
13 Jun 2024 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | - |
12 Jun 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
11 Jun 2024 | 2.5900 | 2.5900 | 2.5800 | 2.5800 | 2.5800 | - |
10 Jun 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
07 Jun 2024 | 2.6300 | 2.6300 | 2.5900 | 2.5900 | 2.5900 | - |
06 Jun 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
05 Jun 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
04 Jun 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
03 Jun 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
31 May 2024 | 2.6500 | 2.6500 | 2.6450 | 2.6450 | 2.6450 | - |
30 May 2024 | 2.5800 | 2.6300 | 2.5800 | 2.6300 | 2.6300 | - |
29 May 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
28 May 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
27 May 2024 | 2.5900 | 2.5950 | 2.5900 | 2.5950 | 2.5950 | - |
24 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
23 May 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | - |
22 May 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
21 May 2024 | 2.5850 | 2.6200 | 2.5850 | 2.6200 | 2.6200 | - |
20 May 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
17 May 2024 | 2.4700 | 2.5900 | 2.4700 | 2.5900 | 2.5900 | - |
16 May 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
15 May 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
14 May 2024 | 2.5400 | 2.5400 | 2.4500 | 2.4500 | 2.4500 | - |
13 May 2024 | 2.5850 | 2.6250 | 2.5850 | 2.6250 | 2.6250 | - |
10 May 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
09 May 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
08 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
07 May 2024 | 2.5400 | 2.5650 | 2.5400 | 2.5650 | 2.5650 | - |
06 May 2024 | 2.4650 | 2.5400 | 2.4650 | 2.5400 | 2.5400 | - |
03 May 2024 | 2.5700 | 2.6200 | 2.5700 | 2.6200 | 2.6200 | - |
02 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
30 Apr 2024 | 2.5500 | 2.5850 | 2.5500 | 2.5850 | 2.5850 | - |
29 Apr 2024 | 2.5300 | 2.5750 | 2.5300 | 2.5750 | 2.5750 | - |
26 Apr 2024 | 2.4400 | 2.4700 | 2.4400 | 2.4700 | 2.4700 | - |
25 Apr 2024 | 2.4150 | 2.4750 | 2.4150 | 2.4750 | 2.4750 | - |
24 Apr 2024 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | 2.5450 | - |
23 Apr 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
22 Apr 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
19 Apr 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
18 Apr 2024 | 2.6650 | 2.6650 | 2.6400 | 2.6400 | 2.6400 | - |
17 Apr 2024 | 2.7200 | 2.7750 | 2.7200 | 2.7750 | 2.7750 | - |
16 Apr 2024 | 2.7050 | 2.7300 | 2.7050 | 2.7300 | 2.7300 | - |
15 Apr 2024 | 2.8550 | 2.8550 | 2.8400 | 2.8400 | 2.8400 | - |
12 Apr 2024 | 2.9300 | 2.9300 | 2.9100 | 2.9100 | 2.9100 | - |
11 Apr 2024 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | 2.8150 | - |
10 Apr 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
09 Apr 2024 | 2.9550 | 2.9650 | 2.9550 | 2.9650 | 2.9650 | - |
08 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
05 Apr 2024 | 2.9600 | 2.9600 | 2.9550 | 2.9550 | 2.9550 | - |
04 Apr 2024 | 2.9150 | 2.9800 | 2.9150 | 2.9800 | 2.9800 | - |
03 Apr 2024 | 2.7950 | 2.8800 | 2.7950 | 2.8750 | 2.8750 | - |
02 Apr 2024 | 2.8250 | 2.8450 | 2.8250 | 2.8450 | 2.8450 | - |
28 Mar 2024 | 2.7980 | 2.8320 | 2.7980 | 2.8320 | 2.8320 | - |
27 Mar 2024 | 2.7080 | 2.7900 | 2.7080 | 2.7900 | 2.7900 | - |
26 Mar 2024 | 2.6700 | 2.7060 | 2.6700 | 2.7060 | 2.7060 | - |
25 Mar 2024 | 2.8980 | 2.8980 | 2.7400 | 2.7820 | 2.7820 | - |
22 Mar 2024 | 2.6320 | 2.7760 | 2.6320 | 2.7760 | 2.7760 | - |
21 Mar 2024 | 2.5640 | 2.6680 | 2.5640 | 2.6680 | 2.6680 | - |
20 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
19 Mar 2024 | 2.4020 | 2.4980 | 2.4020 | 2.4980 | 2.4980 | - |
18 Mar 2024 | 2.4940 | 2.4940 | 2.4700 | 2.4700 | 2.4700 | - |
15 Mar 2024 | 2.5540 | 2.5540 | 2.5380 | 2.5500 | 2.5500 | - |
14 Mar 2024 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | - |
13 Mar 2024 | 2.5640 | 2.5900 | 2.5640 | 2.5900 | 2.5900 | - |
12 Mar 2024 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | - |
11 Mar 2024 | 2.6280 | 2.6480 | 2.6280 | 2.6480 | 2.6480 | - |
08 Mar 2024 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | - |
07 Mar 2024 | 2.5680 | 2.6400 | 2.5680 | 2.6400 | 2.6400 | - |
06 Mar 2024 | 2.5640 | 2.6000 | 2.5560 | 2.5560 | 2.5560 | - |
05 Mar 2024 | 2.6820 | 2.6820 | 2.6340 | 2.6340 | 2.6340 | - |
04 Mar 2024 | 2.8180 | 2.8180 | 2.7500 | 2.7500 | 2.7500 | - |
01 Mar 2024 | 2.6680 | 2.7500 | 2.6680 | 2.7500 | 2.7500 | - |
29 Feb 2024 | 2.5240 | 2.6760 | 2.5240 | 2.6760 | 2.6760 | - |
28 Feb 2024 | 2.4720 | 2.5220 | 2.4720 | 2.5120 | 2.5120 | - |
27 Feb 2024 | 2.3560 | 2.5240 | 2.3560 | 2.5240 | 2.5240 | - |
26 Feb 2024 | 2.3880 | 2.4000 | 2.3880 | 2.4000 | 2.4000 | - |
23 Feb 2024 | 2.3940 | 2.4280 | 2.3940 | 2.4280 | 2.4280 | - |
22 Feb 2024 | 2.3900 | 2.4040 | 2.3900 | 2.4040 | 2.4040 | - |
21 Feb 2024 | 2.1940 | 2.4080 | 2.1940 | 2.4080 | 2.4080 | - |
20 Feb 2024 | 2.2900 | 2.2900 | 2.2820 | 2.2820 | 2.2820 | - |
19 Feb 2024 | 2.3280 | 2.3280 | 2.3060 | 2.3060 | 2.3060 | - |
16 Feb 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
15 Feb 2024 | 2.3020 | 2.3020 | 2.2940 | 2.2940 | 2.2940 | - |
14 Feb 2024 | 2.2760 | 2.2900 | 2.2760 | 2.2900 | 2.2900 | - |
13 Feb 2024 | 2.3180 | 2.3560 | 2.3180 | 2.3560 | 2.3560 | - |
12 Feb 2024 | 2.2500 | 2.2740 | 2.2500 | 2.2740 | 2.2740 | - |
09 Feb 2024 | 2.2960 | 2.3120 | 2.2960 | 2.2980 | 2.2980 | - |
08 Feb 2024 | 2.2540 | 2.3380 | 2.2540 | 2.3380 | 2.3380 | - |
07 Feb 2024 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | - |
06 Feb 2024 | 2.3080 | 2.3440 | 2.3060 | 2.3060 | 2.3060 | - |
05 Feb 2024 | 2.4460 | 2.4460 | 2.4300 | 2.4300 | 2.4300 | - |
02 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
01 Feb 2024 | 2.4700 | 2.4700 | 2.4460 | 2.4680 | 2.4680 | - |
31 Jan 2024 | 2.4960 | 2.5520 | 2.4960 | 2.5520 | 2.5520 | - |
30 Jan 2024 | 3.1120 | 3.1120 | 2.5020 | 2.5020 | 2.5020 | - |
29 Jan 2024 | 3.0180 | 3.0180 | 2.9920 | 2.9920 | 2.9920 | - |
26 Jan 2024 | 3.0440 | 3.1200 | 3.0240 | 3.1200 | 3.1200 | - |
25 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
24 Jan 2024 | 3.0320 | 3.1120 | 3.0320 | 3.1120 | 3.1120 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |