Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 3.4240 | 3.4980 | 3.4200 | 3.4980 | 3.4980 | 395,217 |
25 Jun 2024 | 3.4080 | 3.4380 | 3.4080 | 3.4320 | 3.4320 | 878,281 |
24 Jun 2024 | 3.3920 | 3.4180 | 3.3680 | 3.4100 | 3.4100 | 311,596 |
21 Jun 2024 | 3.3880 | 3.4180 | 3.3640 | 3.4040 | 3.4040 | 556,277 |
20 Jun 2024 | 3.3020 | 3.3840 | 3.2880 | 3.3760 | 3.3760 | 445,858 |
19 Jun 2024 | 3.2720 | 3.3220 | 3.2640 | 3.2960 | 3.2960 | 162,280 |
18 Jun 2024 | 3.2560 | 3.2980 | 3.2560 | 3.2900 | 3.2900 | 237,551 |
17 Jun 2024 | 3.2800 | 3.2900 | 3.2440 | 3.2660 | 3.2660 | 302,288 |
14 Jun 2024 | 3.2960 | 3.2960 | 3.2220 | 3.2620 | 3.2620 | 399,432 |
13 Jun 2024 | 3.2900 | 3.2900 | 3.2320 | 3.2360 | 3.2360 | 835,360 |
12 Jun 2024 | 3.3040 | 3.3240 | 3.2800 | 3.2980 | 3.2980 | 213,170 |
11 Jun 2024 | 3.3400 | 3.3400 | 3.2680 | 3.2880 | 3.2880 | 391,635 |
10 Jun 2024 | 3.2800 | 3.3260 | 3.2500 | 3.3180 | 3.3180 | 434,016 |
07 Jun 2024 | 3.3060 | 3.3480 | 3.2820 | 3.2840 | 3.2840 | 298,191 |
06 Jun 2024 | 3.3360 | 3.3480 | 3.3140 | 3.3180 | 3.3180 | 854,172 |
05 Jun 2024 | 3.3600 | 3.3640 | 3.3280 | 3.3300 | 3.3300 | 238,086 |
04 Jun 2024 | 3.3700 | 3.3960 | 3.3060 | 3.3540 | 3.3540 | 1,009,742 |
03 Jun 2024 | 3.4040 | 3.4440 | 3.3640 | 3.3640 | 3.3640 | 338,574 |
31 May 2024 | 3.3920 | 3.3960 | 3.3420 | 3.3720 | 3.3720 | 544,097 |
30 May 2024 | 3.3900 | 3.4120 | 3.3820 | 3.3980 | 3.3980 | 330,763 |
29 May 2024 | 3.4800 | 3.4900 | 3.3820 | 3.4000 | 3.4000 | 535,732 |
28 May 2024 | 3.5040 | 3.5360 | 3.4820 | 3.4980 | 3.4980 | 361,783 |
27 May 2024 | 3.5160 | 3.5380 | 3.4800 | 3.5060 | 3.5060 | 299,848 |
24 May 2024 | 3.4700 | 3.6080 | 3.4240 | 3.5240 | 3.5240 | 750,615 |
23 May 2024 | 3.4620 | 3.5260 | 3.4620 | 3.4820 | 3.4820 | 1,181,898 |
22 May 2024 | 3.4440 | 3.5020 | 3.4440 | 3.4980 | 3.4980 | 481,642 |
21 May 2024 | 3.5000 | 3.5040 | 3.4140 | 3.4660 | 3.4660 | 494,379 |
20 May 2024 | 3.5000 | 3.5360 | 3.5000 | 3.5100 | 3.5100 | 286,426 |
17 May 2024 | 3.5180 | 3.5200 | 3.4680 | 3.4980 | 3.4980 | 563,052 |
16 May 2024 | 3.6000 | 3.6000 | 3.5060 | 3.5060 | 3.5060 | 459,862 |
15 May 2024 | 3.6180 | 3.6280 | 3.5500 | 3.5740 | 3.5740 | 649,812 |
14 May 2024 | 3.5300 | 3.6160 | 3.5300 | 3.6100 | 3.6100 | 924,831 |
13 May 2024 | 3.4580 | 3.5480 | 3.4440 | 3.5220 | 3.5220 | 1,407,779 |
10 May 2024 | 3.4160 | 3.4600 | 3.4160 | 3.4560 | 3.4560 | 466,417 |
09 May 2024 | 3.4140 | 3.4580 | 3.3960 | 3.4240 | 3.4240 | 1,397,557 |
08 May 2024 | 3.4000 | 3.4120 | 3.3600 | 3.4100 | 3.4100 | 615,647 |
07 May 2024 | 3.3900 | 3.3980 | 3.3520 | 3.3820 | 3.3820 | 428,685 |
06 May 2024 | 3.4080 | 3.4200 | 3.3820 | 3.3820 | 3.3820 | 355,516 |
03 May 2024 | 3.3820 | 3.4180 | 3.3680 | 3.3880 | 3.3880 | 445,472 |
02 May 2024 | 3.3680 | 3.4140 | 3.3400 | 3.3820 | 3.3820 | 495,377 |
30 Apr 2024 | 3.3920 | 3.3920 | 3.3340 | 3.3480 | 3.3480 | 417,981 |
29 Apr 2024 | 3.4140 | 3.4400 | 3.3520 | 3.3980 | 3.3980 | 633,764 |
26 Apr 2024 | 3.4400 | 3.4480 | 3.3920 | 3.4100 | 3.4100 | 547,877 |
25 Apr 2024 | 3.4520 | 3.4800 | 3.3700 | 3.4120 | 3.4120 | 666,441 |
24 Apr 2024 | 3.3980 | 3.4720 | 3.3140 | 3.4640 | 3.4640 | 1,429,363 |
23 Apr 2024 | 3.4000 | 3.5100 | 3.3500 | 3.3860 | 3.3860 | 4,056,751 |
22 Apr 2024 | 3.1180 | 3.2220 | 3.1180 | 3.2040 | 3.2040 | 838,442 |
19 Apr 2024 | 3.0200 | 3.0780 | 2.9800 | 3.0780 | 3.0780 | 482,194 |
18 Apr 2024 | 3.0820 | 3.0840 | 3.0360 | 3.0560 | 3.0560 | 311,595 |
17 Apr 2024 | 3.0860 | 3.1100 | 3.0760 | 3.0760 | 3.0760 | 282,312 |
16 Apr 2024 | 3.0700 | 3.1160 | 3.0300 | 3.0860 | 3.0860 | 571,879 |
15 Apr 2024 | 3.1100 | 3.1300 | 3.0700 | 3.0860 | 3.0860 | 602,205 |
12 Apr 2024 | 3.1500 | 3.1780 | 3.1320 | 3.1360 | 3.1360 | 456,538 |
11 Apr 2024 | 3.1700 | 3.1820 | 3.1300 | 3.1380 | 3.1380 | 435,509 |
10 Apr 2024 | 3.2800 | 3.2800 | 3.1780 | 3.1780 | 3.1780 | 847,557 |
09 Apr 2024 | 3.2600 | 3.2880 | 3.2600 | 3.2600 | 3.2600 | 437,232 |
08 Apr 2024 | 3.2900 | 3.3020 | 3.2600 | 3.2640 | 3.2640 | 382,771 |
05 Apr 2024 | 3.3100 | 3.3360 | 3.2480 | 3.3040 | 3.3040 | 701,295 |
04 Apr 2024 | 3.3080 | 3.3460 | 3.2820 | 3.3460 | 3.3460 | 632,369 |
03 Apr 2024 | 3.2780 | 3.3100 | 3.2600 | 3.3000 | 3.3000 | 848,519 |
02 Apr 2024 | 3.2200 | 3.2680 | 3.2200 | 3.2600 | 3.2600 | 2,168,717 |
28 Mar 2024 | 3.2200 | 3.2300 | 3.1860 | 3.2260 | 3.2260 | 698,571 |
27 Mar 2024 | 3.1880 | 3.2180 | 3.1800 | 3.2160 | 3.2160 | 787,491 |
26 Mar 2024 | 3.1440 | 3.1920 | 3.1200 | 3.1860 | 3.1860 | 667,750 |
25 Mar 2024 | 3.1320 | 3.1480 | 3.0500 | 3.1420 | 3.1420 | 942,535 |
22 Mar 2024 | 3.0400 | 3.1340 | 3.0300 | 3.1320 | 3.1320 | 1,133,193 |
21 Mar 2024 | 2.9680 | 3.0500 | 2.9460 | 3.0300 | 3.0300 | 1,189,448 |
20 Mar 2024 | 2.8540 | 2.9700 | 2.8540 | 2.9520 | 2.9520 | 1,006,816 |
19 Mar 2024 | 2.8300 | 2.8480 | 2.8120 | 2.8420 | 2.8420 | 299,527 |
18 Mar 2024 | 2.8320 | 2.8500 | 2.8140 | 2.8260 | 2.8260 | 610,421 |
15 Mar 2024 | 2.8400 | 2.8400 | 2.8080 | 2.8200 | 2.8200 | 541,419 |
14 Mar 2024 | 2.8500 | 2.8600 | 2.8180 | 2.8180 | 2.8180 | 475,075 |
13 Mar 2024 | 2.8940 | 2.8940 | 2.8380 | 2.8560 | 2.8560 | 357,875 |
12 Mar 2024 | 2.8880 | 2.8940 | 2.8520 | 2.8580 | 2.8580 | 345,532 |
11 Mar 2024 | 2.9060 | 2.9240 | 2.8620 | 2.8760 | 2.8760 | 349,667 |
08 Mar 2024 | 2.8660 | 2.9200 | 2.8600 | 2.9060 | 2.9060 | 504,768 |
07 Mar 2024 | 2.7900 | 2.8700 | 2.7700 | 2.8700 | 2.8700 | 1,104,661 |
06 Mar 2024 | 2.7880 | 2.8140 | 2.7740 | 2.7900 | 2.7900 | 973,466 |
05 Mar 2024 | 2.8280 | 2.8380 | 2.7820 | 2.8060 | 2.8060 | 973,360 |
04 Mar 2024 | 2.8840 | 2.8980 | 2.8060 | 2.8460 | 2.8460 | 994,904 |
01 Mar 2024 | 2.8040 | 2.9220 | 2.8040 | 2.8640 | 2.8640 | 648,969 |
29 Feb 2024 | 2.9600 | 3.0400 | 2.7280 | 2.8520 | 2.8520 | 2,441,954 |
28 Feb 2024 | 2.8780 | 2.9600 | 2.8700 | 2.9600 | 2.9600 | 778,866 |
27 Feb 2024 | 2.8900 | 2.8900 | 2.8100 | 2.8600 | 2.8600 | 609,391 |
26 Feb 2024 | 2.7760 | 2.9000 | 2.7760 | 2.8980 | 2.8980 | 950,109 |
23 Feb 2024 | 2.8000 | 2.8000 | 2.7420 | 2.7840 | 2.7840 | 437,699 |
22 Feb 2024 | 2.8420 | 2.8440 | 2.7820 | 2.7900 | 2.7900 | 434,662 |
21 Feb 2024 | 2.8200 | 2.8280 | 2.8000 | 2.8280 | 2.8280 | 264,302 |
20 Feb 2024 | 2.8240 | 2.8300 | 2.7980 | 2.8180 | 2.8180 | 247,970 |
19 Feb 2024 | 2.8280 | 2.8480 | 2.8100 | 2.8160 | 2.8160 | 186,026 |
16 Feb 2024 | 2.8200 | 2.8280 | 2.8040 | 2.8280 | 2.8280 | 282,313 |
15 Feb 2024 | 2.7900 | 2.8180 | 2.7800 | 2.8100 | 2.8100 | 216,508 |
14 Feb 2024 | 2.8300 | 2.8300 | 2.7820 | 2.7820 | 2.7820 | 345,175 |
13 Feb 2024 | 2.9200 | 2.9200 | 2.8260 | 2.8300 | 2.8300 | 308,600 |
12 Feb 2024 | 2.8960 | 2.9080 | 2.8520 | 2.8820 | 2.8820 | 290,638 |
09 Feb 2024 | 2.8860 | 2.8960 | 2.8480 | 2.8580 | 2.8580 | 287,444 |
08 Feb 2024 | 2.9400 | 2.9400 | 2.8800 | 2.8860 | 2.8860 | 346,442 |
07 Feb 2024 | 2.9260 | 2.9400 | 2.9160 | 2.9180 | 2.9180 | 294,359 |
06 Feb 2024 | 2.8740 | 2.9280 | 2.8700 | 2.9280 | 2.9280 | 425,166 |
05 Feb 2024 | 2.8580 | 2.8800 | 2.8300 | 2.8460 | 2.8460 | 357,503 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |