Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1600 | 78,008 |
13 Jun 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 39,070 |
12 Jun 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 56,591 |
11 Jun 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 80,738 |
10 Jun 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 78,976 |
07 Jun 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 27,026 |
06 Jun 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 33,998 |
05 Jun 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 22,270 |
04 Jun 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 21,248 |
03 Jun 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 42,780 |
31 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 34,029 |
30 May 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 38,581 |
29 May 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 193,429 |
28 May 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 126,321 |
27 May 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 66,496 |
24 May 2024 | 3.4900 | 3.5000 | 3.4900 | 3.5000 | 3.5000 | 78,044 |
23 May 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 214,932 |
22 May 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 102,682 |
21 May 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 175,788 |
17 May 2024 | 2.7300 | 2.7700 | 2.7000 | 2.7700 | 2.7700 | 28,425 |
16 May 2024 | 2.8300 | 2.8300 | 2.7300 | 2.7300 | 2.7300 | 84,220 |
15 May 2024 | 2.7500 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 30,059 |
14 May 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 50,029 |
13 May 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 28,916 |
10 May 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 45,248 |
09 May 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 30,606 |
08 May 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 62,797 |
07 May 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 24,754 |
06 May 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1300 | 3.1300 | 98,356 |
03 May 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 66,494 |
02 May 2024 | 3.0100 | 3.0700 | 3.0100 | 3.0700 | 3.0700 | 69,348 |
30 Apr 2024 | 3.0100 | 3.0200 | 3.0100 | 3.0100 | 3.0100 | 74,183 |
29 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 49,918 |
26 Apr 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 23,489 |
25 Apr 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 76,806 |
24 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 32,560 |
23 Apr 2024 | 3.3700 | 3.3700 | 3.3100 | 3.3100 | 3.3100 | 54,468 |
22 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 145,029 |
19 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 119,400 |
18 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 111,938 |
16 Apr 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 65,029 |
15 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 197,554 |
12 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 403,875 |
10 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 31,772 |
09 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 36,843 |
08 Apr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 112,696 |
05 Apr 2024 | 2.6700 | 2.9500 | 2.6700 | 2.9500 | 2.9500 | 475,339 |
04 Apr 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 50,506 |
03 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 92,126 |
02 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 57,113 |
01 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 33,704 |
28 Mar 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 5,846 |
27 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 9,262 |
26 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 13,351 |
22 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 14,412 |
21 Mar 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 12,287 |
20 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 17,639 |
19 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 35,011 |
18 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 33,753 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 228,136 |
13 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 401,113 |
12 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 35,968 |
11 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 35,878 |
07 Mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 68,941 |
06 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 106,460 |
05 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 12,170 |
04 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 49,286 |
01 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 43,229 |
29 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 33,912 |
28 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 51,595 |
27 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 23,576 |
26 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 29,172 |
23 Feb 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 15,905 |
22 Feb 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 30,570 |
21 Feb 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 16,286 |
20 Feb 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 51,751 |
19 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 19,303 |
16 Feb 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 82,927 |
15 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 15,338 |
14 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 15,623 |
13 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 23,030 |
12 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 26,002 |
09 Feb 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 605,545 |
08 Feb 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 12,877 |
07 Feb 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 12,963 |
06 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 13,882 |
05 Feb 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 31,669 |
02 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 42,157 |
01 Feb 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 12,312 |
31 Jan 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 20,296 |
30 Jan 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 22,950 |
29 Jan 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 47,786 |
25 Jan 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 56,940 |
24 Jan 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 17,713 |
23 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 21,542 |
19 Jan 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 60,115 |
18 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 19,807 |
17 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 13,494 |
16 Jan 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 15,020 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |