Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 3.6500 | 3.6640 | 3.6140 | 3.6240 | 3.6240 | 97,865 |
03 Jun 2024 | 3.7440 | 3.7480 | 3.6580 | 3.6580 | 3.6580 | 434,907 |
31 May 2024 | 3.6840 | 3.7540 | 3.6680 | 3.6760 | 3.6760 | 804,020 |
30 May 2024 | 3.5940 | 3.7200 | 3.5640 | 3.6380 | 3.6380 | 701,004 |
29 May 2024 | 3.5600 | 3.6360 | 3.5360 | 3.5940 | 3.5940 | 430,407 |
28 May 2024 | 3.6860 | 3.7700 | 3.5540 | 3.5640 | 3.5640 | 752,859 |
27 May 2024 | 3.5360 | 3.6800 | 3.5100 | 3.6700 | 3.6700 | 634,377 |
24 May 2024 | 3.4660 | 3.5300 | 3.4360 | 3.5300 | 3.5300 | 545,464 |
23 May 2024 | 3.5780 | 3.6040 | 3.4720 | 3.4820 | 3.4820 | 541,366 |
22 May 2024 | 3.5540 | 3.5720 | 3.3840 | 3.5540 | 3.5540 | 1,280,556 |
21 May 2024 | 3.7980 | 3.7980 | 3.5400 | 3.5600 | 3.5600 | 1,162,827 |
20 May 2024 | 3.7840 | 3.8000 | 3.6840 | 3.7800 | 3.7800 | 1,530,789 |
17 May 2024 | 3.7460 | 3.8240 | 3.6660 | 3.7540 | 3.7540 | 1,949,011 |
16 May 2024 | 3.3120 | 3.9800 | 3.3120 | 3.7500 | 3.7500 | 5,656,194 |
15 May 2024 | 3.0500 | 3.1000 | 3.0200 | 3.0540 | 3.0540 | 781,082 |
14 May 2024 | 2.8980 | 3.0500 | 2.8680 | 3.0380 | 3.0380 | 1,237,633 |
13 May 2024 | 2.7780 | 2.8960 | 2.7760 | 2.8940 | 2.8940 | 623,152 |
10 May 2024 | 2.7020 | 2.8040 | 2.7020 | 2.7360 | 2.7360 | 923,836 |
09 May 2024 | 2.6300 | 2.7640 | 2.5980 | 2.7020 | 2.7020 | 449,810 |
08 May 2024 | 2.6700 | 2.6740 | 2.6000 | 2.6140 | 2.6140 | 491,432 |
07 May 2024 | 2.7200 | 2.7540 | 2.6320 | 2.6320 | 2.6320 | 644,943 |
06 May 2024 | 2.6240 | 2.7540 | 2.5940 | 2.7040 | 2.7040 | 592,546 |
03 May 2024 | 2.6460 | 2.6980 | 2.6240 | 2.6240 | 2.6240 | 513,122 |
02 May 2024 | 2.5900 | 2.6340 | 2.5820 | 2.6220 | 2.6220 | 458,726 |
30 Apr 2024 | 2.5440 | 2.6320 | 2.5340 | 2.5840 | 2.5840 | 846,420 |
29 Apr 2024 | 2.4280 | 2.5500 | 2.4220 | 2.5360 | 2.5360 | 657,120 |
26 Apr 2024 | 2.3820 | 2.4460 | 2.3820 | 2.4160 | 2.4160 | 237,551 |
25 Apr 2024 | 2.3960 | 2.4080 | 2.3280 | 2.3540 | 2.3540 | 288,773 |
24 Apr 2024 | 2.4100 | 2.4200 | 2.3700 | 2.3920 | 2.3920 | 254,336 |
23 Apr 2024 | 2.4180 | 2.4740 | 2.3960 | 2.4080 | 2.4080 | 616,686 |
22 Apr 2024 | 2.3280 | 2.4120 | 2.3280 | 2.4060 | 2.4060 | 746,285 |
19 Apr 2024 | 2.2600 | 2.3320 | 2.2560 | 2.3120 | 2.3120 | 314,441 |
18 Apr 2024 | 2.2380 | 2.2920 | 2.2380 | 2.2900 | 2.2900 | 358,277 |
17 Apr 2024 | 2.2200 | 2.2500 | 2.2180 | 2.2260 | 2.2260 | 273,803 |
16 Apr 2024 | 2.2140 | 2.2460 | 2.1360 | 2.2200 | 2.2200 | 399,360 |
15 Apr 2024 | 2.3000 | 2.3360 | 2.2420 | 2.2520 | 2.2520 | 549,445 |
12 Apr 2024 | 2.3580 | 2.4400 | 2.3220 | 2.3340 | 2.3340 | 616,934 |
11 Apr 2024 | 2.3780 | 2.3940 | 2.3280 | 2.3540 | 2.3540 | 325,126 |
10 Apr 2024 | 2.4120 | 2.4500 | 2.3560 | 2.3820 | 2.3820 | 447,025 |
09 Apr 2024 | 2.3200 | 2.4460 | 2.3060 | 2.4080 | 2.4080 | 730,540 |
08 Apr 2024 | 2.4200 | 2.4280 | 2.3420 | 2.3420 | 2.3420 | 786,814 |
05 Apr 2024 | 2.5800 | 2.5800 | 2.3900 | 2.4280 | 2.4280 | 1,231,757 |
04 Apr 2024 | 2.5640 | 2.6520 | 2.5500 | 2.6280 | 2.6280 | 592,119 |
03 Apr 2024 | 2.4580 | 2.5740 | 2.4360 | 2.5500 | 2.5500 | 706,353 |
02 Apr 2024 | 2.4800 | 2.5540 | 2.4460 | 2.4540 | 2.4540 | 677,228 |
28 Mar 2024 | 2.4860 | 2.5000 | 2.4260 | 2.4760 | 2.4760 | 345,095 |
27 Mar 2024 | 2.4620 | 2.4900 | 2.4480 | 2.4860 | 2.4860 | 258,141 |
26 Mar 2024 | 2.4680 | 2.4900 | 2.4260 | 2.4560 | 2.4560 | 348,847 |
25 Mar 2024 | 2.3800 | 2.5060 | 2.3300 | 2.4600 | 2.4600 | 743,784 |
22 Mar 2024 | 2.3400 | 2.3920 | 2.3340 | 2.3880 | 2.3880 | 270,929 |
21 Mar 2024 | 2.3360 | 2.3860 | 2.3060 | 2.3420 | 2.3420 | 685,517 |
20 Mar 2024 | 2.2940 | 2.3340 | 2.2760 | 2.3040 | 2.3040 | 416,034 |
19 Mar 2024 | 2.2800 | 2.3700 | 2.2800 | 2.3080 | 2.3080 | 814,216 |
18 Mar 2024 | 2.2760 | 2.2820 | 2.2320 | 2.2740 | 2.2740 | 512,837 |
15 Mar 2024 | 2.3060 | 2.3120 | 2.2540 | 2.2760 | 2.2760 | 890,348 |
14 Mar 2024 | 2.2820 | 2.3500 | 2.2500 | 2.3100 | 2.3100 | 542,879 |
13 Mar 2024 | 2.3940 | 2.4120 | 2.2820 | 2.2820 | 2.2820 | 501,735 |
12 Mar 2024 | 2.3680 | 2.4240 | 2.3560 | 2.3900 | 2.3900 | 415,140 |
11 Mar 2024 | 2.3800 | 2.3960 | 2.3200 | 2.3760 | 2.3760 | 342,878 |
08 Mar 2024 | 2.4220 | 2.4280 | 2.3880 | 2.4020 | 2.4020 | 278,858 |
07 Mar 2024 | 2.3500 | 2.4940 | 2.3500 | 2.4260 | 2.4260 | 662,146 |
06 Mar 2024 | 2.3100 | 2.3920 | 2.3100 | 2.3240 | 2.3240 | 424,189 |
05 Mar 2024 | 2.2340 | 2.3080 | 2.2240 | 2.3080 | 2.3080 | 535,364 |
04 Mar 2024 | 2.2500 | 2.2740 | 2.2340 | 2.2740 | 2.2740 | 409,383 |
01 Mar 2024 | 2.3320 | 2.3320 | 2.2440 | 2.2440 | 2.2440 | 399,929 |
29 Feb 2024 | 2.2980 | 2.3400 | 2.2640 | 2.2980 | 2.2980 | 927,565 |
28 Feb 2024 | 2.5380 | 2.5460 | 2.2860 | 2.2900 | 2.2900 | 891,299 |
27 Feb 2024 | 2.5280 | 2.5700 | 2.5200 | 2.5400 | 2.5400 | 245,401 |
26 Feb 2024 | 2.4980 | 2.5600 | 2.4900 | 2.5380 | 2.5380 | 285,136 |
23 Feb 2024 | 2.5780 | 2.6000 | 2.4880 | 2.5080 | 2.5080 | 403,848 |
22 Feb 2024 | 2.5360 | 2.6060 | 2.5220 | 2.5820 | 2.5820 | 462,831 |
21 Feb 2024 | 2.4980 | 2.5320 | 2.4720 | 2.5000 | 2.5000 | 272,117 |
20 Feb 2024 | 2.5060 | 2.5060 | 2.4500 | 2.4840 | 2.4840 | 336,593 |
19 Feb 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5120 | 2.5120 | 445,688 |
16 Feb 2024 | 2.7000 | 2.7100 | 2.5600 | 2.5660 | 2.5660 | 430,769 |
15 Feb 2024 | 2.6480 | 2.6880 | 2.6460 | 2.6780 | 2.6780 | 350,672 |
14 Feb 2024 | 2.6140 | 2.6640 | 2.5940 | 2.6540 | 2.6540 | 268,227 |
13 Feb 2024 | 2.7080 | 2.7220 | 2.5920 | 2.6200 | 2.6200 | 423,487 |
12 Feb 2024 | 2.7060 | 2.7600 | 2.7020 | 2.7060 | 2.7060 | 452,409 |
09 Feb 2024 | 2.6380 | 2.7060 | 2.6100 | 2.6740 | 2.6740 | 714,644 |
08 Feb 2024 | 2.5400 | 2.6680 | 2.5380 | 2.6260 | 2.6260 | 852,743 |
07 Feb 2024 | 2.5980 | 2.6080 | 2.4980 | 2.5200 | 2.5200 | 791,232 |
06 Feb 2024 | 2.5660 | 2.6280 | 2.5300 | 2.6000 | 2.6000 | 723,233 |
05 Feb 2024 | 2.5800 | 2.6660 | 2.5400 | 2.5620 | 2.5620 | 800,433 |
02 Feb 2024 | 2.5740 | 2.6200 | 2.5640 | 2.5680 | 2.5680 | 557,366 |
01 Feb 2024 | 2.6660 | 2.6660 | 2.5300 | 2.5420 | 2.5420 | 660,791 |
31 Jan 2024 | 2.7400 | 2.7500 | 2.6760 | 2.6880 | 2.6880 | 368,785 |
30 Jan 2024 | 2.7500 | 2.7940 | 2.7240 | 2.7360 | 2.7360 | 356,262 |
29 Jan 2024 | 2.7700 | 2.7780 | 2.7020 | 2.7380 | 2.7380 | 375,318 |
26 Jan 2024 | 2.7480 | 2.7820 | 2.7160 | 2.7700 | 2.7700 | 525,420 |
25 Jan 2024 | 2.7000 | 2.7540 | 2.6940 | 2.7380 | 2.7380 | 400,938 |
24 Jan 2024 | 2.7940 | 2.8100 | 2.7100 | 2.7100 | 2.7100 | 466,219 |
23 Jan 2024 | 2.7020 | 2.8060 | 2.6620 | 2.7660 | 2.7660 | 1,267,802 |
22 Jan 2024 | 2.7840 | 2.8120 | 2.6960 | 2.6960 | 2.6960 | 689,400 |
19 Jan 2024 | 2.7420 | 2.7740 | 2.6620 | 2.7440 | 2.7440 | 822,613 |
18 Jan 2024 | 2.5860 | 2.7180 | 2.5500 | 2.6820 | 2.6820 | 688,846 |
17 Jan 2024 | 2.5440 | 2.5800 | 2.4660 | 2.5800 | 2.5800 | 860,827 |
16 Jan 2024 | 2.6180 | 2.6520 | 2.5600 | 2.5900 | 2.5900 | 429,650 |
15 Jan 2024 | 2.6280 | 2.6520 | 2.6180 | 2.6320 | 2.6320 | 287,247 |
12 Jan 2024 | 2.6740 | 2.7280 | 2.6520 | 2.6580 | 2.6580 | 253,602 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |