Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0400 | 3.0400 | 700 |
13 Jun 2024 | 2.9400 | 3.1400 | 2.9400 | 3.0800 | 3.0800 | 1,360 |
12 Jun 2024 | 3.0600 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 1,733 |
11 Jun 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 300 |
10 Jun 2024 | 3.1200 | 3.2200 | 3.1200 | 3.2200 | 3.2200 | 3,251 |
07 Jun 2024 | 3.1800 | 3.3200 | 3.1800 | 3.2200 | 3.2200 | 5,380 |
06 Jun 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 406 |
05 Jun 2024 | 3.1200 | 3.3200 | 3.1200 | 3.3200 | 3.3200 | 715 |
04 Jun 2024 | 3.0600 | 3.2400 | 3.0600 | 3.1800 | 3.1800 | 3,430 |
03 Jun 2024 | 3.3800 | 3.4000 | 3.1400 | 3.1400 | 3.1400 | 3,450 |
31 May 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4600 | 3.4600 | 850 |
30 May 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 600 |
29 May 2024 | 3.4800 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | 1,210 |
28 May 2024 | 3.5200 | 3.5800 | 3.5200 | 3.5800 | 3.5800 | 100 |
27 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 300 |
24 May 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
23 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
22 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 21 |
21 May 2024 | 3.8600 | 3.8600 | 3.7200 | 3.7200 | 3.7200 | 2,281 |
20 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
17 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
16 May 2024 | 3.6600 | 3.7600 | 3.6600 | 3.7600 | 3.7600 | 6 |
15 May 2024 | 3.6200 | 3.7800 | 3.6200 | 3.7800 | 3.7800 | 40 |
14 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
13 May 2024 | 3.7600 | 3.8200 | 3.7600 | 3.8200 | 3.8200 | 2,600 |
10 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
09 May 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 500 |
08 May 2024 | 3.5400 | 3.6800 | 3.5400 | 3.6800 | 3.6800 | 643 |
07 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
06 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
03 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 300 |
02 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
30 Apr 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 2,175 |
29 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
26 Apr 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6800 | 3.6800 | 21 |
25 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
24 Apr 2024 | 3.5400 | 3.6400 | 3.5400 | 3.6000 | 3.6000 | 2,520 |
23 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
22 Apr 2024 | 3.4800 | 3.6400 | 3.4800 | 3.5400 | 3.5400 | 6,055 |
19 Apr 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | 921 |
18 Apr 2024 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 285 |
17 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
16 Apr 2024 | 3.6200 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 560 |
15 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
12 Apr 2024 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 740 |
11 Apr 2024 | 3.6200 | 3.7400 | 3.6200 | 3.7400 | 3.7400 | 133 |
10 Apr 2024 | 3.6400 | 3.7000 | 3.6400 | 3.7000 | 3.7000 | 2,192 |
09 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
08 Apr 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | 220 |
05 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
04 Apr 2024 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 225 |
03 Apr 2024 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 150 |
02 Apr 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7600 | 3.7600 | 633 |
28 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
27 Mar 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7600 | 3.7600 | 415 |
26 Mar 2024 | 3.6400 | 3.7200 | 3.6400 | 3.7200 | 3.7200 | 1,000 |
25 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
22 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
21 Mar 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 1,600 |
20 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
19 Mar 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 740 |
18 Mar 2024 | 3.6000 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 3,965 |
15 Mar 2024 | 3.6400 | 3.7800 | 3.6400 | 3.6800 | 3.6800 | 550 |
14 Mar 2024 | 3.6200 | 3.7600 | 3.6200 | 3.6800 | 3.6800 | 418 |
13 Mar 2024 | 3.6000 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 50 |
12 Mar 2024 | 3.6200 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 280 |
11 Mar 2024 | 3.6000 | 3.7200 | 3.6000 | 3.6600 | 3.6600 | 5,696 |
08 Mar 2024 | 3.5400 | 3.6800 | 3.5400 | 3.6800 | 3.6800 | 882 |
07 Mar 2024 | 3.5600 | 3.7000 | 3.5600 | 3.6400 | 3.6400 | 1,200 |
06 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
05 Mar 2024 | 3.5800 | 3.7200 | 3.5800 | 3.6800 | 3.6800 | 40 |
04 Mar 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 3,979 |
01 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
29 Feb 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 10 |
28 Feb 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 194 |
27 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
26 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
23 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
22 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
21 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
20 Feb 2024 | 3.6600 | 3.7800 | 3.6600 | 3.7800 | 3.7800 | 1,085 |
19 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
16 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
15 Feb 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 980 |
14 Feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
13 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
12 Feb 2024 | 3.8200 | 3.9200 | 3.8200 | 3.9200 | 3.9200 | 235 |
09 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
08 Feb 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8600 | 3.8600 | - |
07 Feb 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9000 | 3.9000 | 21 |
06 Feb 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.8600 | - |
05 Feb 2024 | 3.8200 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 1,350 |
02 Feb 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | - |
01 Feb 2024 | 3.7600 | 3.8000 | 3.7600 | 3.8000 | 3.8000 | - |
31 Jan 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | - |
30 Jan 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7400 | 3.7400 | - |
29 Jan 2024 | 3.7400 | 3.7600 | 3.7400 | 3.7600 | 3.7600 | - |
26 Jan 2024 | 3.6600 | 3.8200 | 3.6600 | 3.7600 | 3.7600 | 311 |
25 Jan 2024 | 3.4800 | 3.6600 | 3.4800 | 3.6600 | 3.6600 | - |
24 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |