Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.100 | 2.190 | 2.060 | 2.170 | 2.170 | 36,106,475 |
27 Jun 2024 | 2.100 | 2.110 | 2.040 | 2.100 | 2.100 | 19,831,000 |
26 Jun 2024 | 2.080 | 2.110 | 2.070 | 2.110 | 2.110 | 12,888,500 |
25 Jun 2024 | 2.080 | 2.110 | 2.070 | 2.100 | 2.100 | 14,289,500 |
24 Jun 2024 | 2.040 | 2.080 | 2.010 | 2.080 | 2.080 | 12,144,500 |
21 Jun 2024 | 2.060 | 2.080 | 2.020 | 2.050 | 2.050 | 6,593,500 |
20 Jun 2024 | 2.070 | 2.090 | 2.050 | 2.080 | 2.080 | 3,905,500 |
19 Jun 2024 | 2.020 | 2.080 | 2.000 | 2.080 | 2.080 | 6,632,000 |
18 Jun 2024 | 1.990 | 2.030 | 1.980 | 2.000 | 2.000 | 2,377,000 |
17 Jun 2024 | 2.090 | 2.090 | 1.960 | 1.990 | 1.990 | 8,222,500 |
14 Jun 2024 | 2.090 | 2.100 | 2.070 | 2.090 | 2.090 | 2,951,248 |
13 Jun 2024 | 2.080 | 2.100 | 2.050 | 2.100 | 2.100 | 2,452,500 |
12 Jun 2024 | 2.070 | 2.090 | 2.020 | 2.080 | 2.080 | 2,942,500 |
11 Jun 2024 | 2.070 | 2.070 | 2.010 | 2.070 | 2.070 | 4,045,500 |
07 Jun 2024 | 2.090 | 2.110 | 2.050 | 2.060 | 2.060 | 4,166,000 |
06 Jun 2024 | 2.090 | 2.090 | 2.050 | 2.080 | 2.080 | 2,697,000 |
05 Jun 2024 | 2.050 | 2.100 | 2.040 | 2.070 | 2.070 | 3,130,500 |
04 Jun 2024 | 2.010 | 2.060 | 1.970 | 2.060 | 2.060 | 6,693,500 |
03 Jun 2024 | 2.050 | 2.060 | 1.990 | 2.010 | 2.010 | 5,465,500 |
31 May 2024 | 2.080 | 2.120 | 2.030 | 2.060 | 2.060 | 13,882,000 |
30 May 2024 | 2.050 | 2.070 | 2.010 | 2.070 | 2.070 | 5,050,950 |
29 May 2024 | 2.020 | 2.070 | 2.010 | 2.050 | 2.050 | 4,052,000 |
28 May 2024 | 2.000 | 2.040 | 1.970 | 2.040 | 2.040 | 7,184,500 |
27 May 2024 | 1.930 | 2.010 | 1.860 | 2.000 | 2.000 | 7,140,500 |
24 May 2024 | 1.920 | 1.950 | 1.860 | 1.930 | 1.930 | 9,172,500 |
23 May 2024 | 1.960 | 1.960 | 1.890 | 1.930 | 1.930 | 9,806,500 |
22 May 2024 | 1.920 | 2.020 | 1.910 | 1.970 | 1.970 | 9,983,500 |
21 May 2024 | 1.930 | 1.970 | 1.880 | 1.940 | 1.940 | 6,130,500 |
20 May 2024 | 1.920 | 1.950 | 1.890 | 1.930 | 1.930 | 5,961,000 |
17 May 2024 | 1.820 | 1.930 | 1.820 | 1.910 | 1.910 | 14,858,500 |
16 May 2024 | 1.830 | 1.840 | 1.760 | 1.810 | 1.810 | 7,413,000 |
14 May 2024 | 1.870 | 1.910 | 1.770 | 1.800 | 1.800 | 16,715,500 |
13 May 2024 | 1.820 | 1.870 | 1.800 | 1.860 | 1.860 | 6,422,000 |
10 May 2024 | 1.800 | 1.840 | 1.770 | 1.810 | 1.810 | 8,960,500 |
09 May 2024 | 1.760 | 1.820 | 1.760 | 1.800 | 1.800 | 5,990,000 |
08 May 2024 | 1.770 | 1.790 | 1.720 | 1.760 | 1.760 | 9,102,000 |
07 May 2024 | 1.840 | 1.850 | 1.750 | 1.760 | 1.760 | 9,086,500 |
06 May 2024 | 1.860 | 1.860 | 1.800 | 1.840 | 1.840 | 16,046,000 |
03 May 2024 | 1.890 | 1.940 | 1.790 | 1.860 | 1.860 | 9,746,551 |
02 May 2024 | 1.690 | 1.850 | 1.670 | 1.840 | 1.840 | 4,489,500 |
30 Apr 2024 | 1.700 | 1.720 | 1.670 | 1.720 | 1.720 | 10,477,283 |
29 Apr 2024 | 1.680 | 1.720 | 1.650 | 1.690 | 1.690 | 9,303,500 |
26 Apr 2024 | 1.620 | 1.690 | 1.620 | 1.680 | 1.680 | 11,953,500 |
25 Apr 2024 | 1.660 | 1.660 | 1.610 | 1.640 | 1.640 | 7,735,000 |
24 Apr 2024 | 1.580 | 1.670 | 1.570 | 1.660 | 1.660 | 23,670,500 |
23 Apr 2024 | 1.550 | 1.550 | 1.490 | 1.550 | 1.550 | 6,917,500 |
22 Apr 2024 | 1.390 | 1.540 | 1.390 | 1.510 | 1.510 | 12,536,518 |
19 Apr 2024 | 1.470 | 1.470 | 1.390 | 1.390 | 1.390 | 9,773,000 |
18 Apr 2024 | 1.470 | 1.510 | 1.460 | 1.480 | 1.480 | 5,324,000 |
17 Apr 2024 | 1.500 | 1.530 | 1.440 | 1.460 | 1.460 | 12,984,265 |
16 Apr 2024 | 1.500 | 1.600 | 1.490 | 1.500 | 1.500 | 19,739,500 |
15 Apr 2024 | 1.470 | 1.530 | 1.420 | 1.520 | 1.520 | 11,622,000 |
12 Apr 2024 | 1.480 | 1.490 | 1.400 | 1.480 | 1.480 | 10,945,000 |
11 Apr 2024 | 1.480 | 1.510 | 1.460 | 1.480 | 1.480 | 4,995,000 |
10 Apr 2024 | 1.530 | 1.530 | 1.470 | 1.490 | 1.490 | 5,493,000 |
09 Apr 2024 | 1.490 | 1.560 | 1.480 | 1.520 | 1.520 | 10,705,500 |
08 Apr 2024 | 1.480 | 1.520 | 1.440 | 1.500 | 1.500 | 11,390,500 |
05 Apr 2024 | 1.400 | 1.490 | 1.370 | 1.480 | 1.480 | 3,198,000 |
03 Apr 2024 | 1.480 | 1.510 | 1.350 | 1.400 | 1.400 | 16,865,000 |
02 Apr 2024 | 1.400 | 1.560 | 1.390 | 1.500 | 1.500 | 28,592,000 |
28 Mar 2024 | 1.460 | 1.460 | 1.350 | 1.400 | 1.400 | 26,483,000 |
27 Mar 2024 | 1.380 | 1.650 | 1.380 | 1.440 | 1.440 | 141,566,500 |
26 Mar 2024 | 1.150 | 1.200 | 1.110 | 1.200 | 1.200 | 6,529,000 |
25 Mar 2024 | 1.210 | 1.210 | 1.140 | 1.140 | 1.140 | 4,746,500 |
22 Mar 2024 | 1.240 | 1.260 | 1.200 | 1.200 | 1.200 | 4,081,000 |
21 Mar 2024 | 1.240 | 1.270 | 1.230 | 1.260 | 1.260 | 5,496,000 |
20 Mar 2024 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 2,291,000 |
19 Mar 2024 | 1.220 | 1.240 | 1.200 | 1.210 | 1.210 | 2,319,500 |
18 Mar 2024 | 1.210 | 1.260 | 1.200 | 1.220 | 1.220 | 4,704,500 |
15 Mar 2024 | 1.200 | 1.210 | 1.170 | 1.210 | 1.210 | 3,381,000 |
14 Mar 2024 | 1.250 | 1.270 | 1.180 | 1.200 | 1.200 | 4,301,000 |
13 Mar 2024 | 1.270 | 1.300 | 1.230 | 1.250 | 1.250 | 3,559,500 |
12 Mar 2024 | 1.190 | 1.280 | 1.170 | 1.280 | 1.280 | 6,355,038 |
11 Mar 2024 | 1.190 | 1.240 | 1.190 | 1.240 | 1.240 | 3,118,500 |
08 Mar 2024 | 1.150 | 1.210 | 1.150 | 1.190 | 1.190 | 2,578,500 |
07 Mar 2024 | 1.220 | 1.210 | 1.140 | 1.150 | 1.150 | 4,103,000 |
06 Mar 2024 | 1.190 | 1.220 | 1.180 | 1.200 | 1.200 | 3,436,500 |
05 Mar 2024 | 1.230 | 1.230 | 1.180 | 1.190 | 1.190 | 5,509,500 |
04 Mar 2024 | 1.280 | 1.440 | 1.220 | 1.230 | 1.230 | 13,991,500 |
01 Mar 2024 | 1.230 | 1.290 | 1.210 | 1.280 | 1.280 | 6,871,500 |
29 Feb 2024 | 1.220 | 1.280 | 1.190 | 1.230 | 1.230 | 7,793,500 |
28 Feb 2024 | 1.290 | 1.300 | 1.180 | 1.190 | 1.190 | 7,648,000 |
27 Feb 2024 | 1.240 | 1.270 | 1.210 | 1.260 | 1.260 | 4,200,500 |
26 Feb 2024 | 1.270 | 1.290 | 1.230 | 1.250 | 1.250 | 3,852,000 |
23 Feb 2024 | 1.250 | 1.300 | 1.240 | 1.260 | 1.260 | 3,058,000 |
22 Feb 2024 | 1.260 | 1.260 | 1.200 | 1.250 | 1.250 | 2,668,000 |
21 Feb 2024 | 1.170 | 1.270 | 1.150 | 1.240 | 1.240 | 7,078,000 |
20 Feb 2024 | 1.150 | 1.180 | 1.140 | 1.170 | 1.170 | 4,530,500 |
19 Feb 2024 | 1.200 | 1.200 | 1.140 | 1.150 | 1.150 | 3,382,000 |
16 Feb 2024 | 1.090 | 1.220 | 1.090 | 1.210 | 1.210 | 1,817,500 |
15 Feb 2024 | 1.080 | 1.110 | 1.060 | 1.090 | 1.090 | 903,500 |
14 Feb 2024 | 1.140 | 1.140 | 1.060 | 1.110 | 1.110 | 1,848,500 |
09 Feb 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
08 Feb 2024 | 1.120 | 1.190 | 1.120 | 1.170 | 1.170 | 5,532,500 |
07 Feb 2024 | 1.160 | 1.190 | 1.130 | 1.140 | 1.140 | 4,051,000 |
06 Feb 2024 | 1.100 | 1.190 | 1.100 | 1.160 | 1.160 | 5,883,500 |
05 Feb 2024 | 1.120 | 1.150 | 1.070 | 1.090 | 1.090 | 4,497,500 |
02 Feb 2024 | 1.160 | 1.170 | 1.100 | 1.120 | 1.120 | 3,252,000 |
01 Feb 2024 | 1.140 | 1.180 | 1.120 | 1.130 | 1.130 | 1,440,000 |
31 Jan 2024 | 1.160 | 1.170 | 1.120 | 1.130 | 1.130 | 2,252,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |