Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 49 |
25 Jun 2024 | 1.7300 | 1.7650 | 1.7300 | 1.7500 | 1.7500 | 1,665 |
24 Jun 2024 | 1.7350 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 2,828 |
21 Jun 2024 | 1.7450 | 1.7450 | 1.7250 | 1.7250 | 1.7250 | 180 |
20 Jun 2024 | 1.7950 | 1.7950 | 1.7350 | 1.7350 | 1.7350 | 7,103 |
19 Jun 2024 | 1.8050 | 1.8050 | 1.7800 | 1.8050 | 1.8050 | 480 |
18 Jun 2024 | 1.8100 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 1,307 |
17 Jun 2024 | 1.8650 | 1.8650 | 1.8050 | 1.8250 | 1.8250 | 3,623 |
14 Jun 2024 | 1.9000 | 1.9000 | 1.8550 | 1.8550 | 1.8550 | 1,932 |
13 Jun 2024 | 1.9000 | 1.9050 | 1.9000 | 1.9000 | 1.9000 | 3,440 |
12 Jun 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9350 | 1.9350 | 921 |
11 Jun 2024 | 1.9600 | 1.9750 | 1.9400 | 1.9400 | 1.9400 | 2,747 |
10 Jun 2024 | 1.9850 | 1.9850 | 1.9500 | 1.9700 | 1.9700 | 1,048 |
07 Jun 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 261 |
06 Jun 2024 | 1.9800 | 1.9950 | 1.9800 | 1.9800 | 1.9800 | 1,701 |
05 Jun 2024 | 1.9950 | 1.9950 | 1.9900 | 1.9900 | 1.9900 | 503 |
04 Jun 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 265 |
03 Jun 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 250 |
31 May 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 1,042 |
30 May 2024 | 1.9800 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 1,494 |
29 May 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 287 |
28 May 2024 | 1.9950 | 2.0000 | 1.9950 | 2.0000 | 2.0000 | 751 |
27 May 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 15 |
24 May 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 757 |
23 May 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 639 |
22 May 2024 | 1.9950 | 1.9950 | 1.9750 | 1.9750 | 1.9750 | 429 |
21 May 2024 | 1.9850 | 2.0200 | 1.9850 | 1.9850 | 1.9850 | 3,155 |
20 May 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 16 |
17 May 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9900 | 1.9900 | 383 |
16 May 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9900 | 1.9900 | 934 |
15 May 2024 | 2.0100 | 2.0100 | 1.9800 | 1.9800 | 1.9800 | 2,300 |
14 May 2024 | 2.0000 | 2.0200 | 1.9950 | 2.0200 | 2.0200 | 6,295 |
13 May 2024 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 3,310 |
10 May 2024 | 1.9700 | 1.9750 | 1.9600 | 1.9600 | 1.9600 | 4,148 |
09 May 2024 | 1.9500 | 1.9750 | 1.9500 | 1.9650 | 1.9650 | 4,308 |
08 May 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9550 | 1.9550 | 1,711 |
07 May 2024 | 1.9450 | 1.9850 | 1.9450 | 1.9600 | 1.9600 | 8,024 |
06 May 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9350 | 1.9350 | 2,199 |
03 May 2024 | 1.9400 | 1.9550 | 1.9400 | 1.9400 | 1.9400 | 48 |
02 May 2024 | 1.9750 | 1.9750 | 1.9450 | 1.9500 | 1.9500 | 2,608 |
30 Apr 2024 | 1.9300 | 1.9550 | 1.9200 | 1.9550 | 1.9550 | 3,949 |
29 Apr 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 2,891 |
26 Apr 2024 | 1.8900 | 1.8900 | 1.8850 | 1.8900 | 1.8900 | 761 |
25 Apr 2024 | 1.8900 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 1,959 |
24 Apr 2024 | 2.0000 | 2.0000 | 1.6850 | 1.8900 | 1.8900 | 14,561 |
23 Apr 2024 | 1.9950 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 641 |
22 Apr 2024 | 1.9850 | 1.9850 | 1.9650 | 1.9850 | 1.9850 | 1,350 |
19 Apr 2024 | 1.9850 | 1.9850 | 1.9750 | 1.9750 | 1.9750 | 1,202 |
18 Apr 2024 | 1.9750 | 1.9950 | 1.9750 | 1.9850 | 1.9850 | 966 |
17 Apr 2024 | 1.9550 | 1.9750 | 1.9550 | 1.9750 | 1.9750 | 1,007 |
16 Apr 2024 | 1.9700 | 1.9700 | 1.9500 | 1.9550 | 1.9550 | 1,140 |
15 Apr 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9600 | 1.9600 | 1,104 |
12 Apr 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | 1.9600 | 2,082 |
11 Apr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 720 |
10 Apr 2024 | 2.0400 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 4,884 |
09 Apr 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 829 |
08 Apr 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0400 | 2.0400 | 130 |
05 Apr 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 1,009 |
04 Apr 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 4,464 |
03 Apr 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 2,738 |
02 Apr 2024 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | 1.9900 | 3,590 |
28 Mar 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 1,761 |
27 Mar 2024 | 1.9900 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 2,262 |
26 Mar 2024 | 1.9920 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 1,657 |
25 Mar 2024 | 2.0000 | 2.0150 | 1.9900 | 1.9900 | 1.9900 | 2,165 |
22 Mar 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 87 |
21 Mar 2024 | 1.9560 | 2.0100 | 1.9560 | 2.0100 | 2.0100 | 7,579 |
20 Mar 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 17 |
19 Mar 2024 | 1.9960 | 2.0150 | 1.9960 | 2.0150 | 2.0150 | 535 |
18 Mar 2024 | 2.0150 | 2.0150 | 2.0050 | 2.0050 | 2.0050 | 432 |
15 Mar 2024 | 2.0450 | 2.0450 | 2.0050 | 2.0050 | 2.0050 | 1,894 |
14 Mar 2024 | 2.0400 | 2.0600 | 2.0350 | 2.0350 | 2.0350 | 1,151 |
13 Mar 2024 | 2.0800 | 2.0800 | 1.9820 | 2.0500 | 2.0500 | 22,708 |
12 Mar 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 3,075 |
11 Mar 2024 | 2.2300 | 2.2350 | 1.9520 | 2.0000 | 2.0000 | 12,219 |
08 Mar 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 555 |
07 Mar 2024 | 2.2500 | 2.2600 | 2.2350 | 2.2500 | 2.2500 | 2,945 |
06 Mar 2024 | 2.2400 | 2.2450 | 2.2350 | 2.2400 | 2.2400 | 561 |
05 Mar 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2,423 |
04 Mar 2024 | 2.2600 | 2.2700 | 2.2400 | 2.2450 | 2.2450 | 9,817 |
01 Mar 2024 | 2.1750 | 2.2500 | 2.1500 | 2.2500 | 2.2500 | 6,922 |
29 Feb 2024 | 2.1900 | 2.1900 | 2.1600 | 2.1800 | 2.1800 | 3,456 |
28 Feb 2024 | 2.1700 | 2.1800 | 2.1700 | 2.1800 | 2.1800 | 60 |
27 Feb 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | 1,618 |
26 Feb 2024 | 2.1500 | 2.1500 | 2.1450 | 2.1500 | 2.1500 | 773 |
23 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 5 |
22 Feb 2024 | 2.1450 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 1,231 |
21 Feb 2024 | 2.1450 | 2.1550 | 2.1450 | 2.1550 | 2.1550 | 1,501 |
20 Feb 2024 | 2.1400 | 2.1450 | 2.1400 | 2.1450 | 2.1450 | 446 |
19 Feb 2024 | 2.1400 | 2.1400 | 2.1350 | 2.1350 | 2.1350 | 103 |
16 Feb 2024 | 2.1250 | 2.1350 | 2.1250 | 2.1350 | 2.1350 | 795 |
15 Feb 2024 | 2.1050 | 2.1150 | 2.1000 | 2.1150 | 2.1150 | 1,210 |
14 Feb 2024 | 2.0850 | 2.0950 | 2.0850 | 2.0950 | 2.0950 | 285 |
13 Feb 2024 | 2.0650 | 2.0850 | 2.0650 | 2.0850 | 2.0850 | 1,784 |
12 Feb 2024 | 2.0450 | 2.0650 | 2.0450 | 2.0550 | 2.0550 | 2,641 |
09 Feb 2024 | 2.0550 | 2.0550 | 2.0350 | 2.0350 | 2.0350 | 1,107 |
08 Feb 2024 | 2.0650 | 2.0650 | 2.0500 | 2.0500 | 2.0500 | 1,347 |
07 Feb 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0700 | 2.0700 | 798 |
06 Feb 2024 | 2.0700 | 2.0750 | 2.0700 | 2.0700 | 2.0700 | 107 |
05 Feb 2024 | 2.1050 | 2.1050 | 2.0650 | 2.0650 | 2.0650 | 2,567 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |