Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 2.83 | 2.83 | 2.79 | 2.80 | 2.80 | 7,037 |
17 Jun 2024 | 2.63 | 2.86 | 2.48 | 2.84 | 2.84 | 144,700 |
14 Jun 2024 | 2.70 | 2.93 | 2.51 | 2.84 | 2.84 | 62,400 |
13 Jun 2024 | 2.66 | 2.70 | 2.49 | 2.52 | 2.52 | 40,700 |
12 Jun 2024 | 2.35 | 2.63 | 2.11 | 2.63 | 2.63 | 411,400 |
11 Jun 2024 | 2.38 | 2.50 | 2.38 | 2.43 | 2.43 | 29,300 |
10 Jun 2024 | 2.40 | 2.53 | 2.34 | 2.37 | 2.37 | 86,300 |
07 Jun 2024 | 2.40 | 2.55 | 2.09 | 2.48 | 2.48 | 184,800 |
06 Jun 2024 | 2.29 | 2.95 | 2.29 | 2.65 | 2.65 | 690,400 |
05 Jun 2024 | 2.11 | 2.20 | 2.09 | 2.15 | 2.15 | 72,400 |
04 Jun 2024 | 2.07 | 2.25 | 2.07 | 2.14 | 2.14 | 99,300 |
03 Jun 2024 | 1.87 | 2.14 | 1.86 | 2.02 | 2.02 | 67,700 |
31 May 2024 | 1.90 | 1.94 | 1.81 | 1.81 | 1.81 | 9,300 |
30 May 2024 | 1.79 | 1.93 | 1.78 | 1.86 | 1.86 | 29,300 |
29 May 2024 | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | 12,400 |
28 May 2024 | 1.67 | 1.87 | 1.67 | 1.86 | 1.86 | 29,300 |
24 May 2024 | 1.65 | 1.90 | 1.65 | 1.79 | 1.79 | 23,600 |
23 May 2024 | 1.65 | 1.82 | 1.65 | 1.79 | 1.79 | 24,900 |
22 May 2024 | 1.67 | 1.81 | 1.67 | 1.70 | 1.70 | 19,400 |
21 May 2024 | 1.80 | 1.80 | 1.66 | 1.66 | 1.66 | 9,600 |
20 May 2024 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 2,200 |
17 May 2024 | 1.75 | 1.77 | 1.72 | 1.72 | 1.72 | 12,300 |
16 May 2024 | 1.80 | 1.80 | 1.53 | 1.67 | 1.67 | 156,600 |
15 May 2024 | 1.84 | 1.85 | 1.77 | 1.83 | 1.83 | 23,200 |
14 May 2024 | 1.88 | 1.91 | 1.84 | 1.87 | 1.87 | 28,800 |
13 May 2024 | 1.88 | 1.95 | 1.88 | 1.90 | 1.90 | 14,200 |
10 May 2024 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 2,200 |
09 May 2024 | 1.89 | 1.93 | 1.89 | 1.90 | 1.90 | 13,400 |
08 May 2024 | 1.89 | 1.96 | 1.88 | 1.90 | 1.90 | 9,100 |
07 May 2024 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | 12,100 |
06 May 2024 | 1.90 | 2.03 | 1.90 | 1.91 | 1.91 | 15,500 |
03 May 2024 | 1.94 | 1.94 | 1.91 | 1.94 | 1.94 | 1,500 |
02 May 2024 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 7,200 |
01 May 2024 | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | 7,000 |
30 Apr 2024 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | 4,600 |
29 Apr 2024 | 1.86 | 1.94 | 1.85 | 1.86 | 1.86 | 18,800 |
26 Apr 2024 | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | 10,200 |
25 Apr 2024 | 1.82 | 1.98 | 1.82 | 1.85 | 1.85 | 5,100 |
24 Apr 2024 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | 3,600 |
23 Apr 2024 | 1.87 | 1.93 | 1.82 | 1.89 | 1.89 | 29,700 |
22 Apr 2024 | 1.76 | 1.84 | 1.76 | 1.79 | 1.79 | 18,400 |
19 Apr 2024 | 1.80 | 1.84 | 1.75 | 1.75 | 1.75 | 49,100 |
18 Apr 2024 | 1.88 | 1.89 | 1.84 | 1.85 | 1.85 | 20,600 |
17 Apr 2024 | 1.91 | 1.91 | 1.83 | 1.88 | 1.88 | 20,400 |
16 Apr 2024 | 1.88 | 1.93 | 1.87 | 1.91 | 1.91 | 29,100 |
15 Apr 2024 | 1.94 | 2.06 | 1.90 | 1.91 | 1.91 | 166,000 |
12 Apr 2024 | 1.95 | 2.05 | 1.93 | 2.00 | 2.00 | 101,500 |
11 Apr 2024 | 1.87 | 1.98 | 1.84 | 1.91 | 1.91 | 89,600 |
10 Apr 2024 | 1.98 | 1.98 | 1.75 | 1.87 | 1.87 | 165,000 |
09 Apr 2024 | 1.84 | 2.16 | 1.84 | 1.93 | 1.93 | 161,200 |
08 Apr 2024 | 1.71 | 1.84 | 1.71 | 1.83 | 1.83 | 473,300 |
05 Apr 2024 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | 60,700 |
04 Apr 2024 | 1.70 | 1.74 | 1.67 | 1.67 | 1.67 | 13,500 |
03 Apr 2024 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | 40,200 |
02 Apr 2024 | 1.63 | 1.70 | 1.63 | 1.68 | 1.68 | 39,600 |
01 Apr 2024 | 1.61 | 1.67 | 1.60 | 1.67 | 1.67 | 17,800 |
28 Mar 2024 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | 68,800 |
27 Mar 2024 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | 26,300 |
26 Mar 2024 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 14,700 |
25 Mar 2024 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | 16,500 |
22 Mar 2024 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | 20,100 |
21 Mar 2024 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 25,200 |
20 Mar 2024 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | 14,600 |
19 Mar 2024 | 1.67 | 1.73 | 1.66 | 1.66 | 1.66 | 24,800 |
18 Mar 2024 | 1.60 | 1.72 | 1.60 | 1.68 | 1.68 | 61,300 |
15 Mar 2024 | 1.57 | 1.61 | 1.54 | 1.60 | 1.60 | 49,100 |
14 Mar 2024 | 1.62 | 1.62 | 1.50 | 1.60 | 1.60 | 65,100 |
13 Mar 2024 | 1.64 | 1.64 | 1.50 | 1.57 | 1.57 | 38,800 |
12 Mar 2024 | 1.61 | 1.64 | 1.58 | 1.58 | 1.58 | 52,800 |
11 Mar 2024 | 1.62 | 1.68 | 1.62 | 1.62 | 1.62 | 41,500 |
08 Mar 2024 | 1.66 | 1.66 | 1.61 | 1.64 | 1.64 | 18,200 |
07 Mar 2024 | 1.64 | 1.71 | 1.61 | 1.62 | 1.62 | 46,000 |
06 Mar 2024 | 1.63 | 1.67 | 1.61 | 1.61 | 1.61 | 85,600 |
05 Mar 2024 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | 42,900 |
04 Mar 2024 | 1.61 | 1.73 | 1.58 | 1.72 | 1.72 | 24,000 |
01 Mar 2024 | 1.60 | 1.64 | 1.57 | 1.64 | 1.64 | 22,000 |
29 Feb 2024 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 21,200 |
28 Feb 2024 | 1.57 | 1.65 | 1.55 | 1.57 | 1.57 | 44,100 |
27 Feb 2024 | 1.67 | 1.68 | 1.59 | 1.60 | 1.60 | 90,900 |
26 Feb 2024 | 1.64 | 1.74 | 1.61 | 1.68 | 1.68 | 45,300 |
23 Feb 2024 | 1.60 | 1.72 | 1.60 | 1.70 | 1.70 | 39,600 |
22 Feb 2024 | 1.45 | 1.73 | 1.42 | 1.63 | 1.63 | 177,000 |
21 Feb 2024 | 1.49 | 1.49 | 1.36 | 1.40 | 1.40 | 119,500 |
20 Feb 2024 | 1.62 | 1.63 | 1.53 | 1.53 | 1.53 | 152,500 |
16 Feb 2024 | 1.69 | 1.81 | 1.66 | 1.68 | 1.68 | 238,500 |
15 Feb 2024 | 2.13 | 2.16 | 1.66 | 1.86 | 1.86 | 608,700 |
14 Feb 2024 | 2.07 | 2.17 | 1.82 | 2.09 | 2.09 | 1,335,100 |
13 Feb 2024 | 2.00 | 2.16 | 1.62 | 2.03 | 2.03 | 4,111,800 |
12 Feb 2024 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 1,655,600 |
09 Feb 2024 | 1.74 | 1.76 | 1.64 | 1.69 | 1.69 | 81,200 |
08 Feb 2024 | 1.59 | 1.80 | 1.59 | 1.75 | 1.75 | 416,200 |
07 Feb 2024 | 1.57 | 1.59 | 1.51 | 1.52 | 1.52 | 106,400 |
06 Feb 2024 | 1.52 | 1.59 | 1.44 | 1.55 | 1.55 | 75,100 |
05 Feb 2024 | 1.45 | 1.52 | 1.40 | 1.47 | 1.47 | 244,500 |
02 Feb 2024 | 1.55 | 1.56 | 1.48 | 1.55 | 1.55 | 99,000 |
01 Feb 2024 | 1.35 | 1.63 | 1.35 | 1.51 | 1.51 | 417,400 |
31 Jan 2024 | 1.32 | 1.42 | 1.32 | 1.37 | 1.37 | 90,400 |
30 Jan 2024 | 1.33 | 1.44 | 1.30 | 1.38 | 1.38 | 134,600 |
29 Jan 2024 | 1.18 | 1.33 | 1.17 | 1.33 | 1.33 | 284,800 |
26 Jan 2024 | 1.13 | 1.17 | 1.11 | 1.17 | 1.17 | 97,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |