Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 3.2380 | 3.3020 | 3.2380 | 3.3020 | 3.3020 | 100 |
17 Jun 2024 | 3.1460 | 3.2340 | 3.1460 | 3.2340 | 3.2340 | 100 |
14 Jun 2024 | 3.3020 | 3.3020 | 3.1320 | 3.1320 | 3.1320 | - |
13 Jun 2024 | 3.3640 | 3.3640 | 3.2600 | 3.3000 | 3.3000 | - |
12 Jun 2024 | 3.3260 | 3.3740 | 3.3240 | 3.3700 | 3.3700 | - |
11 Jun 2024 | 3.1640 | 3.3320 | 3.1640 | 3.3120 | 3.3120 | - |
10 Jun 2024 | 3.1760 | 3.1880 | 3.1000 | 3.1640 | 3.1640 | - |
07 Jun 2024 | 3.2260 | 3.2480 | 3.1820 | 3.1820 | 3.1820 | - |
06 Jun 2024 | 3.1120 | 3.3040 | 3.1120 | 3.2300 | 3.2300 | - |
05 Jun 2024 | 3.2060 | 3.2460 | 3.2020 | 3.2320 | 3.2320 | - |
04 Jun 2024 | 3.1900 | 3.2740 | 3.1900 | 3.2500 | 3.2500 | - |
03 Jun 2024 | 3.1220 | 3.2220 | 3.1080 | 3.1760 | 3.1760 | - |
31 May 2024 | 3.0480 | 3.1040 | 3.0240 | 3.0680 | 3.0680 | 1,016 |
30 May 2024 | 2.9620 | 3.0600 | 2.9620 | 3.0480 | 3.0480 | - |
29 May 2024 | 3.1420 | 3.1420 | 2.8500 | 2.8500 | 2.8500 | 2,000 |
28 May 2024 | 3.0700 | 3.1620 | 3.0700 | 3.1460 | 3.1460 | - |
27 May 2024 | 2.9740 | 3.0840 | 2.9740 | 3.0660 | 3.0660 | 100 |
24 May 2024 | 2.9820 | 3.0060 | 2.9520 | 2.9820 | 2.9820 | - |
23 May 2024 | 2.9880 | 3.0320 | 2.9700 | 2.9760 | 2.9760 | - |
22 May 2024 | 2.9660 | 3.0060 | 2.9160 | 2.9860 | 2.9860 | - |
21 May 2024 | 2.9860 | 2.9920 | 2.9760 | 2.9760 | 2.9760 | - |
20 May 2024 | 2.8400 | 3.0260 | 2.8400 | 2.9960 | 2.9960 | - |
17 May 2024 | 2.7340 | 2.8640 | 2.6060 | 2.8440 | 2.8440 | - |
16 May 2024 | 2.6360 | 2.7860 | 2.6040 | 2.6700 | 2.6700 | - |
15 May 2024 | 2.4780 | 2.6220 | 2.4380 | 2.5980 | 2.5980 | 200 |
14 May 2024 | 2.3620 | 2.5020 | 2.3620 | 2.4780 | 2.4780 | 1,000 |
13 May 2024 | 2.4060 | 2.4240 | 2.2480 | 2.3640 | 2.3640 | - |
10 May 2024 | 2.1280 | 2.2440 | 2.1280 | 2.2300 | 2.2300 | - |
09 May 2024 | 2.1280 | 2.1280 | 2.0900 | 2.1260 | 2.1260 | - |
08 May 2024 | 2.1260 | 2.1720 | 2.1260 | 2.1300 | 2.1300 | - |
07 May 2024 | 2.1580 | 2.1980 | 2.1260 | 2.1300 | 2.1300 | - |
06 May 2024 | 2.1780 | 2.1780 | 2.1420 | 2.1600 | 2.1600 | - |
03 May 2024 | 2.1540 | 2.1840 | 2.1520 | 2.1780 | 2.1780 | - |
02 May 2024 | 2.1560 | 2.1580 | 2.1180 | 2.1520 | 2.1520 | - |
30 Apr 2024 | 2.2080 | 2.2080 | 2.1560 | 2.1560 | 2.1560 | - |
29 Apr 2024 | 2.1680 | 2.2080 | 2.1620 | 2.1940 | 2.1940 | - |
26 Apr 2024 | 2.1060 | 2.1720 | 2.1060 | 2.1680 | 2.1680 | - |
25 Apr 2024 | 2.1180 | 2.1800 | 2.0920 | 2.0940 | 2.0940 | 47 |
24 Apr 2024 | 2.1800 | 2.1800 | 2.1240 | 2.1260 | 2.1260 | 450 |
23 Apr 2024 | 2.1380 | 2.2000 | 2.1280 | 2.1800 | 2.1800 | - |
22 Apr 2024 | 2.0860 | 2.1400 | 2.0860 | 2.1240 | 2.1240 | - |
19 Apr 2024 | 2.2060 | 2.2060 | 2.0720 | 2.0720 | 2.0720 | - |
18 Apr 2024 | 2.2080 | 2.2640 | 2.2080 | 2.2340 | 2.2340 | - |
17 Apr 2024 | 2.1440 | 2.2500 | 2.1440 | 2.1800 | 2.1800 | - |
16 Apr 2024 | 2.1200 | 2.1500 | 2.0860 | 2.1360 | 2.1360 | - |
15 Apr 2024 | 2.1100 | 2.1580 | 2.1100 | 2.1120 | 2.1120 | - |
12 Apr 2024 | 2.1700 | 2.1940 | 2.0860 | 2.0860 | 2.0860 | - |
11 Apr 2024 | 2.0780 | 2.2060 | 2.0780 | 2.1660 | 2.1660 | 500 |
10 Apr 2024 | 1.9870 | 2.1620 | 1.9870 | 2.0840 | 2.0840 | - |
09 Apr 2024 | 1.9300 | 1.9860 | 1.9300 | 1.9860 | 1.9860 | - |
08 Apr 2024 | 1.8900 | 1.9540 | 1.8900 | 1.9310 | 1.9310 | - |
05 Apr 2024 | 1.8790 | 1.9270 | 1.8790 | 1.8930 | 1.8930 | - |
04 Apr 2024 | 1.9120 | 1.9360 | 1.8810 | 1.8810 | 1.8810 | - |
03 Apr 2024 | 1.8670 | 1.9150 | 1.8470 | 1.8950 | 1.8950 | - |
02 Apr 2024 | 1.8630 | 1.8970 | 1.8630 | 1.8690 | 1.8690 | - |
28 Mar 2024 | 1.8600 | 1.8770 | 1.8570 | 1.8620 | 1.8620 | - |
27 Mar 2024 | 1.8400 | 1.8810 | 1.8400 | 1.8720 | 1.8720 | - |
26 Mar 2024 | 1.7850 | 1.8390 | 1.7850 | 1.8370 | 1.8370 | - |
25 Mar 2024 | 1.6500 | 1.7850 | 1.6500 | 1.7850 | 1.7850 | 35 |
22 Mar 2024 | 1.7410 | 1.7410 | 1.7030 | 1.7310 | 1.7310 | - |
21 Mar 2024 | 1.7670 | 1.7710 | 1.7330 | 1.7410 | 1.7410 | - |
20 Mar 2024 | 1.7790 | 1.7790 | 1.7500 | 1.7670 | 1.7670 | - |
19 Mar 2024 | 1.8290 | 1.8290 | 1.7750 | 1.7800 | 1.7800 | - |
18 Mar 2024 | 1.8770 | 1.8820 | 1.8290 | 1.8310 | 1.8310 | - |
15 Mar 2024 | 1.9100 | 1.9100 | 1.8680 | 1.8730 | 1.8730 | - |
14 Mar 2024 | 1.9420 | 1.9420 | 1.9040 | 1.9090 | 1.9090 | - |
13 Mar 2024 | 1.9650 | 1.9680 | 1.9440 | 1.9520 | 1.9520 | - |
12 Mar 2024 | 1.9350 | 1.9660 | 1.9330 | 1.9660 | 1.9660 | - |
11 Mar 2024 | 1.9730 | 1.9730 | 1.9280 | 1.9390 | 1.9390 | - |
08 Mar 2024 | 2.0080 | 2.0080 | 1.9620 | 1.9640 | 1.9640 | 105 |
07 Mar 2024 | 2.0200 | 2.0260 | 1.9730 | 2.0200 | 2.0200 | - |
06 Mar 2024 | 1.9970 | 2.0400 | 1.9950 | 2.0300 | 2.0300 | - |
05 Mar 2024 | 2.0420 | 2.0420 | 1.9990 | 2.0000 | 2.0000 | - |
04 Mar 2024 | 2.0040 | 2.0620 | 2.0040 | 2.0460 | 2.0460 | - |
01 Mar 2024 | 2.0080 | 2.0320 | 2.0000 | 2.0100 | 2.0100 | - |
29 Feb 2024 | 2.0140 | 2.0160 | 2.0000 | 2.0080 | 2.0080 | - |
28 Feb 2024 | 2.0660 | 2.0660 | 1.9970 | 2.0140 | 2.0140 | - |
27 Feb 2024 | 2.0240 | 2.0620 | 1.9980 | 2.0600 | 2.0600 | 100 |
26 Feb 2024 | 2.0240 | 2.0380 | 2.0000 | 2.0260 | 2.0260 | - |
23 Feb 2024 | 2.0400 | 2.0400 | 2.0060 | 2.0260 | 2.0260 | - |
22 Feb 2024 | 2.0320 | 2.0520 | 2.0100 | 2.0440 | 2.0440 | - |
21 Feb 2024 | 2.0340 | 2.0480 | 2.0260 | 2.0280 | 2.0280 | - |
20 Feb 2024 | 2.0580 | 2.0580 | 2.0120 | 2.0340 | 2.0340 | - |
19 Feb 2024 | 2.0160 | 2.1060 | 2.0160 | 2.0640 | 2.0640 | - |
16 Feb 2024 | 2.0540 | 2.0540 | 2.0060 | 2.0120 | 2.0120 | - |
15 Feb 2024 | 2.0620 | 2.0760 | 2.0400 | 2.0560 | 2.0560 | - |
14 Feb 2024 | 2.0580 | 2.0740 | 2.0380 | 2.0580 | 2.0580 | - |
13 Feb 2024 | 2.0420 | 2.1080 | 2.0420 | 2.0520 | 2.0520 | - |
12 Feb 2024 | 2.0100 | 2.0820 | 2.0100 | 2.0500 | 2.0500 | - |
09 Feb 2024 | 2.1280 | 2.1280 | 2.0020 | 2.0160 | 2.0160 | - |
08 Feb 2024 | 2.1160 | 2.1300 | 2.0900 | 2.1280 | 2.1280 | - |
07 Feb 2024 | 2.1800 | 2.2000 | 2.1140 | 2.1160 | 2.1160 | - |
06 Feb 2024 | 2.1960 | 2.1960 | 2.1320 | 2.1780 | 2.1780 | - |
05 Feb 2024 | 2.2140 | 2.2400 | 2.1880 | 2.1980 | 2.1980 | - |
02 Feb 2024 | 2.2580 | 2.2580 | 2.2080 | 2.2160 | 2.2160 | - |
01 Feb 2024 | 2.2580 | 2.2620 | 2.2160 | 2.2380 | 2.2380 | - |
31 Jan 2024 | 2.2800 | 2.2900 | 2.2440 | 2.2440 | 2.2440 | - |
30 Jan 2024 | 2.3320 | 2.3320 | 2.2840 | 2.2840 | 2.2840 | - |
29 Jan 2024 | 2.4540 | 2.4540 | 2.3240 | 2.3320 | 2.3320 | - |
26 Jan 2024 | 2.4400 | 2.4820 | 2.4140 | 2.4560 | 2.4560 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |