Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.2800 | 2.2850 | 2.2200 | 2.2300 | 2.2300 | 20,397 |
25 Jul 2024 | 2.3400 | 2.3550 | 2.2000 | 2.2700 | 2.2700 | 51,318 |
24 Jul 2024 | 2.3300 | 2.3500 | 2.2900 | 2.3400 | 2.3400 | 13,884 |
23 Jul 2024 | 2.3700 | 2.3700 | 2.2500 | 2.2900 | 2.2900 | 25,470 |
22 Jul 2024 | 2.3400 | 2.4050 | 2.2000 | 2.3300 | 2.3300 | 73,906 |
19 Jul 2024 | 2.4050 | 2.4750 | 2.3250 | 2.3400 | 2.3400 | 53,084 |
18 Jul 2024 | 2.3750 | 2.5200 | 2.2500 | 2.4900 | 2.4900 | 106,218 |
17 Jul 2024 | 2.3900 | 2.3900 | 2.2200 | 2.3000 | 2.3000 | 124,500 |
16 Jul 2024 | 2.5100 | 2.5200 | 2.2100 | 2.4000 | 2.4000 | 193,113 |
15 Jul 2024 | 3.1500 | 3.2800 | 2.3000 | 2.4400 | 2.4400 | 807,499 |
12 Jul 2024 | 2.9000 | 2.9000 | 2.7900 | 2.7900 | 2.7900 | 55,500 |
11 Jul 2024 | 3.0400 | 3.0400 | 2.7400 | 2.8400 | 2.8400 | 151,370 |
10 Jul 2024 | 2.9750 | 3.0900 | 2.9700 | 3.0000 | 3.0000 | 63,627 |
09 Jul 2024 | 3.0150 | 3.0950 | 2.9100 | 2.9500 | 2.9500 | 80,808 |
08 Jul 2024 | 2.6600 | 3.0950 | 2.6100 | 3.0000 | 3.0000 | 192,138 |
05 Jul 2024 | 2.9000 | 2.9000 | 2.6100 | 2.6800 | 2.6800 | 163,621 |
04 Jul 2024 | 2.5800 | 2.9700 | 2.5800 | 2.9000 | 2.9000 | 221,894 |
03 Jul 2024 | 2.4200 | 2.5900 | 2.3900 | 2.5600 | 2.5600 | 110,637 |
02 Jul 2024 | 2.4200 | 2.4650 | 2.3650 | 2.4100 | 2.4100 | 49,920 |
01 Jul 2024 | 2.3400 | 2.4400 | 2.3100 | 2.4150 | 2.4150 | 57,499 |
28 Jun 2024 | 2.2850 | 2.3300 | 2.2000 | 2.2100 | 2.2100 | 51,194 |
27 Jun 2024 | 2.4150 | 2.4300 | 2.2800 | 2.3300 | 2.3300 | 48,604 |
26 Jun 2024 | 2.4200 | 2.4600 | 2.3800 | 2.4150 | 2.4150 | 38,823 |
25 Jun 2024 | 2.4000 | 2.4350 | 2.3200 | 2.3950 | 2.3950 | 31,340 |
24 Jun 2024 | 2.4200 | 2.5000 | 2.2600 | 2.4300 | 2.4300 | 96,146 |
21 Jun 2024 | 2.3800 | 2.3800 | 2.3000 | 2.3400 | 2.3400 | 28,812 |
20 Jun 2024 | 2.2900 | 2.3800 | 2.1750 | 2.3650 | 2.3650 | 50,952 |
19 Jun 2024 | 2.3400 | 2.3400 | 2.1400 | 2.2900 | 2.2900 | 36,160 |
18 Jun 2024 | 2.1700 | 2.4000 | 2.1700 | 2.3400 | 2.3400 | 51,852 |
17 Jun 2024 | 2.0000 | 2.5000 | 1.9000 | 2.2300 | 2.2300 | 246,229 |
14 Jun 2024 | 2.2000 | 2.2200 | 2.0000 | 2.0600 | 2.0600 | 167,760 |
13 Jun 2024 | 2.4500 | 2.4500 | 2.2100 | 2.2700 | 2.2700 | 75,544 |
12 Jun 2024 | 2.5300 | 2.5650 | 2.3650 | 2.4600 | 2.4600 | 29,621 |
11 Jun 2024 | 2.5000 | 2.6500 | 2.4600 | 2.5200 | 2.5200 | 60,874 |
10 Jun 2024 | 2.5900 | 2.5900 | 2.4700 | 2.4900 | 2.4900 | 33,241 |
07 Jun 2024 | 2.6000 | 2.6300 | 2.5000 | 2.5900 | 2.5900 | 45,040 |
06 Jun 2024 | 2.4100 | 2.6650 | 2.3400 | 2.5400 | 2.5400 | 74,389 |
05 Jun 2024 | 2.4000 | 2.4300 | 2.3200 | 2.4150 | 2.4150 | 23,565 |
04 Jun 2024 | 2.4600 | 2.4950 | 2.3750 | 2.4200 | 2.4200 | 18,385 |
03 Jun 2024 | 2.4500 | 2.4950 | 2.4200 | 2.4600 | 2.4600 | 31,021 |
31 May 2024 | 2.3950 | 2.4400 | 2.3350 | 2.4350 | 2.4350 | 40,683 |
30 May 2024 | 2.3900 | 2.4750 | 2.2450 | 2.3500 | 2.3500 | 101,380 |
29 May 2024 | 2.6750 | 2.6800 | 2.4200 | 2.4200 | 2.4200 | 121,143 |
28 May 2024 | 2.5700 | 2.6800 | 2.5700 | 2.6450 | 2.6450 | 147,705 |
27 May 2024 | 2.3150 | 2.5300 | 2.3150 | 2.5300 | 2.5300 | 171,104 |
24 May 2024 | 2.3100 | 2.3150 | 2.2750 | 2.3100 | 2.3100 | 25,558 |
23 May 2024 | 2.2300 | 2.3200 | 2.2300 | 2.2900 | 2.2900 | 120,001 |
22 May 2024 | 2.2000 | 2.2200 | 2.1300 | 2.1800 | 2.1800 | 36,706 |
21 May 2024 | 2.3500 | 2.4100 | 2.1600 | 2.2100 | 2.2100 | 142,298 |
20 May 2024 | 2.2000 | 2.2150 | 2.1500 | 2.1850 | 2.1850 | 18,981 |
17 May 2024 | 2.1250 | 2.2500 | 2.1250 | 2.1800 | 2.1800 | 100,536 |
16 May 2024 | 2.1150 | 2.1700 | 2.0950 | 2.1500 | 2.1500 | 27,358 |
15 May 2024 | 2.0750 | 2.1450 | 2.0400 | 2.1150 | 2.1150 | 34,316 |
14 May 2024 | 2.1250 | 2.1250 | 2.0250 | 2.1000 | 2.1000 | 35,488 |
13 May 2024 | 2.0600 | 2.1750 | 2.0500 | 2.1250 | 2.1250 | 94,242 |
10 May 2024 | 2.0450 | 2.0700 | 2.0050 | 2.0500 | 2.0500 | 26,405 |
09 May 2024 | 2.0000 | 2.0550 | 1.9840 | 2.0450 | 2.0450 | 21,530 |
08 May 2024 | 1.9500 | 2.0900 | 1.9500 | 2.0550 | 2.0550 | 59,753 |
07 May 2024 | 1.7960 | 1.9360 | 1.7840 | 1.9360 | 1.9360 | 27,772 |
06 May 2024 | 1.7900 | 1.8180 | 1.7300 | 1.8000 | 1.8000 | 70,909 |
03 May 2024 | 1.7820 | 1.8880 | 1.7820 | 1.7900 | 1.7900 | 70,586 |
02 May 2024 | 1.8200 | 1.8680 | 1.7800 | 1.8400 | 1.8400 | 42,935 |
30 Apr 2024 | 1.8920 | 1.9000 | 1.7800 | 1.8400 | 1.8400 | 43,502 |
29 Apr 2024 | 1.8200 | 1.8920 | 1.8200 | 1.8920 | 1.8920 | 29,139 |
26 Apr 2024 | 1.9720 | 2.0000 | 1.7800 | 1.8200 | 1.8200 | 118,183 |
25 Apr 2024 | 2.0250 | 2.0900 | 1.9700 | 1.9700 | 1.9700 | 93,417 |
24 Apr 2024 | 2.1900 | 2.2000 | 2.0500 | 2.0600 | 2.0600 | 85,859 |
23 Apr 2024 | 2.1100 | 2.2000 | 2.0500 | 2.1700 | 2.1700 | 57,468 |
22 Apr 2024 | 2.0450 | 2.1400 | 1.9780 | 2.0850 | 2.0850 | 37,072 |
19 Apr 2024 | 2.0300 | 2.0650 | 2.0000 | 2.0450 | 2.0450 | 37,442 |
18 Apr 2024 | 1.9720 | 2.1550 | 1.9720 | 2.0300 | 2.0300 | 95,136 |
17 Apr 2024 | 2.0400 | 2.0400 | 1.9620 | 1.9720 | 1.9720 | 35,989 |
16 Apr 2024 | 1.9960 | 2.0500 | 1.9600 | 2.0500 | 2.0500 | 31,149 |
15 Apr 2024 | 1.9900 | 2.0350 | 1.9140 | 2.0200 | 2.0200 | 102,249 |
12 Apr 2024 | 2.0700 | 2.1450 | 1.9840 | 1.9920 | 1.9920 | 783,650 |
11 Apr 2024 | 2.5500 | 2.6000 | 2.5400 | 2.5700 | 2.5700 | 16,176 |
10 Apr 2024 | 2.6250 | 2.6500 | 2.5550 | 2.5700 | 2.5700 | 20,970 |
09 Apr 2024 | 2.6150 | 2.7450 | 2.5750 | 2.6500 | 2.6500 | 28,064 |
08 Apr 2024 | 2.6500 | 2.6500 | 2.5000 | 2.5900 | 2.5900 | 34,054 |
05 Apr 2024 | 2.7600 | 2.7600 | 2.6000 | 2.6600 | 2.6600 | 20,075 |
04 Apr 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7600 | 2.7600 | 8,741 |
03 Apr 2024 | 2.7600 | 2.7800 | 2.7200 | 2.7750 | 2.7750 | 6,865 |
02 Apr 2024 | 2.8200 | 2.8450 | 2.7050 | 2.7600 | 2.7600 | 14,262 |
28 Mar 2024 | 2.8000 | 2.8000 | 2.7100 | 2.7550 | 2.7550 | 5,950 |
27 Mar 2024 | 2.8200 | 2.8200 | 2.7000 | 2.7750 | 2.7750 | 18,364 |
26 Mar 2024 | 2.6700 | 2.8600 | 2.6700 | 2.8200 | 2.8200 | 20,510 |
25 Mar 2024 | 2.8500 | 2.8500 | 2.5800 | 2.7400 | 2.7400 | 60,607 |
22 Mar 2024 | 2.9100 | 2.9200 | 2.7500 | 2.8200 | 2.8200 | 21,465 |
21 Mar 2024 | 3.0400 | 3.0400 | 2.8000 | 2.9100 | 2.9100 | 30,727 |
20 Mar 2024 | 3.0850 | 3.0850 | 2.9600 | 3.0550 | 3.0550 | 43,233 |
19 Mar 2024 | 2.9300 | 3.0900 | 2.8800 | 3.0600 | 3.0600 | 59,896 |
18 Mar 2024 | 2.8650 | 2.9400 | 2.8400 | 2.9250 | 2.9250 | 34,798 |
15 Mar 2024 | 2.8800 | 2.8800 | 2.6200 | 2.8400 | 2.8400 | 115,373 |
14 Mar 2024 | 2.9000 | 2.9400 | 2.8250 | 2.8950 | 2.8950 | 42,586 |
13 Mar 2024 | 2.9800 | 2.9800 | 2.8200 | 2.8550 | 2.8550 | 141,089 |
12 Mar 2024 | 2.7700 | 3.0300 | 2.7150 | 2.8500 | 2.8500 | 331,189 |
11 Mar 2024 | 2.3750 | 2.6200 | 2.3750 | 2.6200 | 2.6200 | 85,995 |
08 Mar 2024 | 2.4000 | 2.4450 | 2.3050 | 2.3600 | 2.3600 | 13,587 |
07 Mar 2024 | 2.5250 | 2.5350 | 2.3100 | 2.4250 | 2.4250 | 30,396 |
06 Mar 2024 | 2.6000 | 2.6500 | 2.3800 | 2.5250 | 2.5250 | 58,986 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |