Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 1.9700 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 2 |
20 Jun 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 1,300 |
18 Jun 2024 | 1.9300 | 1.9900 | 1.8900 | 1.9300 | 1.9300 | 6,600 |
17 Jun 2024 | 2.0000 | 2.0330 | 1.9900 | 2.0330 | 2.0330 | 1,900 |
14 Jun 2024 | 2.0500 | 2.0800 | 1.9000 | 1.9000 | 1.9000 | 2,100 |
13 Jun 2024 | 2.0800 | 2.0800 | 1.9500 | 2.0600 | 2.0600 | 7,500 |
12 Jun 2024 | 2.0680 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 1,900 |
11 Jun 2024 | 1.9920 | 2.0800 | 1.9500 | 2.0600 | 2.0600 | 13,700 |
10 Jun 2024 | 1.9850 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 2,600 |
07 Jun 2024 | 2.0300 | 2.0950 | 1.9500 | 1.9500 | 1.9500 | 4,900 |
06 Jun 2024 | 2.1500 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 600 |
05 Jun 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 500 |
04 Jun 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 500 |
03 Jun 2024 | 1.9600 | 2.1400 | 1.9600 | 2.1400 | 2.1400 | 1,400 |
31 May 2024 | 2.1690 | 2.1690 | 1.9800 | 2.1600 | 2.1600 | 3,100 |
30 May 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 200 |
29 May 2024 | 2.0100 | 2.1000 | 1.9800 | 2.0100 | 2.0100 | 2,900 |
28 May 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 100 |
24 May 2024 | 2.0900 | 2.1000 | 2.0670 | 2.0670 | 2.0670 | 1,600 |
23 May 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 800 |
22 May 2024 | 2.1100 | 2.1100 | 2.0600 | 2.0600 | 2.0600 | 700 |
21 May 2024 | 2.0500 | 2.0990 | 2.0400 | 2.0400 | 2.0400 | 3,700 |
20 May 2024 | 2.0430 | 2.0800 | 1.9810 | 2.0300 | 2.0300 | 4,000 |
17 May 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 5,300 |
16 May 2024 | 2.2400 | 2.2400 | 2.1300 | 2.1300 | 2.1300 | 6,000 |
15 May 2024 | 2.0500 | 2.2550 | 2.0500 | 2.2550 | 2.2550 | 700 |
14 May 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 200 |
13 May 2024 | 2.1060 | 2.1300 | 1.9500 | 2.1200 | 2.1200 | 12,200 |
10 May 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 400 |
09 May 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 5,100 |
08 May 2024 | 2.1000 | 2.1600 | 2.0900 | 2.1600 | 2.1600 | 1,300 |
07 May 2024 | 2.0700 | 2.0700 | 2.0340 | 2.0500 | 2.0500 | 3,400 |
06 May 2024 | 2.0100 | 2.4800 | 2.0000 | 2.1550 | 2.1550 | 7,600 |
03 May 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0550 | 2.0550 | 7,700 |
02 May 2024 | 2.1080 | 2.1100 | 2.0760 | 2.1000 | 2.1000 | 5,800 |
01 May 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | 600 |
30 Apr 2024 | 2.0700 | 2.2200 | 2.0600 | 2.1100 | 2.1100 | 68,800 |
29 Apr 2024 | 2.1700 | 2.2100 | 2.1100 | 2.2050 | 2.2050 | 1,400 |
26 Apr 2024 | 2.1250 | 2.1250 | 2.0950 | 2.1000 | 2.1000 | 1,800 |
25 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 400 |
24 Apr 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 1,000 |
23 Apr 2024 | 2.1300 | 2.1500 | 2.1060 | 2.1500 | 2.1500 | 1,200 |
22 Apr 2024 | 2.2000 | 2.2500 | 2.0910 | 2.2500 | 2.2500 | 7,400 |
19 Apr 2024 | 2.1200 | 2.1700 | 2.0900 | 2.0900 | 2.0900 | 3,800 |
18 Apr 2024 | 2.0400 | 2.1000 | 2.0200 | 2.0900 | 2.0900 | 3,300 |
17 Apr 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | 3,100 |
16 Apr 2024 | 2.0000 | 2.1300 | 2.0000 | 2.1200 | 2.1200 | 13,400 |
15 Apr 2024 | 2.0680 | 2.0680 | 2.0200 | 2.0200 | 2.0200 | 5,100 |
12 Apr 2024 | 2.1000 | 2.1290 | 2.1000 | 2.1000 | 2.1000 | 900 |
11 Apr 2024 | 2.0600 | 2.1340 | 2.0600 | 2.1050 | 2.1050 | 1,200 |
10 Apr 2024 | 2.0900 | 2.1380 | 2.0600 | 2.0600 | 2.0600 | 500 |
09 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 600 |
08 Apr 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 1,900 |
05 Apr 2024 | 2.0500 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 3,900 |
04 Apr 2024 | 2.0550 | 2.0860 | 2.0160 | 2.0500 | 2.0500 | 5,200 |
03 Apr 2024 | 2.0300 | 2.1100 | 2.0300 | 2.1100 | 2.1100 | 3,900 |
02 Apr 2024 | 2.1730 | 2.1730 | 2.0800 | 2.0800 | 2.0800 | 15,800 |
01 Apr 2024 | 2.1200 | 2.2400 | 2.0850 | 2.2400 | 2.2400 | 3,100 |
28 Mar 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2,900 |
27 Mar 2024 | 2.3500 | 2.3500 | 2.1000 | 2.2400 | 2.2400 | 7,000 |
26 Mar 2024 | 2.2320 | 2.2800 | 2.0900 | 2.0900 | 2.0900 | 3,500 |
25 Mar 2024 | 2.1500 | 2.3000 | 2.1500 | 2.2000 | 2.2000 | 4,100 |
22 Mar 2024 | 2.2800 | 2.3500 | 2.2600 | 2.2600 | 2.2600 | 6,100 |
21 Mar 2024 | 2.3300 | 2.3500 | 2.2700 | 2.2800 | 2.2800 | 5,700 |
20 Mar 2024 | 2.6100 | 2.6100 | 1.9500 | 2.3600 | 2.3600 | 43,500 |
19 Mar 2024 | 2.3000 | 2.5600 | 2.2900 | 2.5000 | 2.5000 | 36,800 |
18 Mar 2024 | 2.2500 | 2.2600 | 2.1500 | 2.2500 | 2.2500 | 18,200 |
15 Mar 2024 | 2.2000 | 2.2180 | 2.1300 | 2.1300 | 2.1300 | 3,800 |
14 Mar 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 3,600 |
13 Mar 2024 | 2.1000 | 2.1550 | 2.0550 | 2.0700 | 2.0700 | 5,300 |
12 Mar 2024 | 2.0830 | 2.1300 | 2.0700 | 2.0700 | 2.0700 | 5,500 |
11 Mar 2024 | 2.0800 | 2.1300 | 2.0600 | 2.0700 | 2.0700 | 6,500 |
08 Mar 2024 | 2.1500 | 2.2200 | 2.0500 | 2.0600 | 2.0600 | 9,900 |
07 Mar 2024 | 2.1510 | 2.1510 | 2.0500 | 2.0500 | 2.0500 | 5,000 |
06 Mar 2024 | 2.2900 | 2.2900 | 2.0900 | 2.0900 | 2.0900 | 3,400 |
05 Mar 2024 | 2.2500 | 2.3800 | 2.2400 | 2.3400 | 2.3400 | 9,800 |
04 Mar 2024 | 2.2700 | 2.2800 | 2.1450 | 2.2380 | 2.2380 | 13,700 |
01 Mar 2024 | 2.2700 | 2.2900 | 2.0800 | 2.2000 | 2.2000 | 8,100 |
29 Feb 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0100 | 2.0100 | 7,200 |
28 Feb 2024 | 2.0800 | 2.1600 | 1.9600 | 2.0000 | 2.0000 | 16,400 |
27 Feb 2024 | 2.2200 | 2.2500 | 2.0500 | 2.0500 | 2.0500 | 10,300 |
26 Feb 2024 | 2.2400 | 2.2950 | 2.1700 | 2.1900 | 2.1900 | 4,200 |
23 Feb 2024 | 2.1990 | 2.2300 | 2.1990 | 2.2000 | 2.2000 | 5,900 |
22 Feb 2024 | 2.3400 | 2.3600 | 2.2000 | 2.2300 | 2.2300 | 35,000 |
21 Feb 2024 | 2.3880 | 2.3880 | 2.3400 | 2.3700 | 2.3700 | 4,400 |
20 Feb 2024 | 2.5600 | 2.5600 | 2.3400 | 2.3600 | 2.3600 | 13,000 |
16 Feb 2024 | 2.6800 | 2.6900 | 2.4000 | 2.4000 | 2.4000 | 5,200 |
15 Feb 2024 | 2.5100 | 2.6800 | 2.4400 | 2.5100 | 2.5100 | 21,600 |
14 Feb 2024 | 2.4700 | 2.5900 | 2.3600 | 2.5250 | 2.5250 | 42,300 |
13 Feb 2024 | 2.4550 | 2.4800 | 2.3500 | 2.4800 | 2.4800 | 9,900 |
12 Feb 2024 | 2.4000 | 2.6000 | 2.3550 | 2.5100 | 2.5100 | 25,300 |
09 Feb 2024 | 2.3000 | 2.4800 | 2.2940 | 2.4500 | 2.4500 | 29,100 |
08 Feb 2024 | 2.2500 | 2.4700 | 2.1500 | 2.2400 | 2.2400 | 40,700 |
07 Feb 2024 | 2.8800 | 2.8800 | 1.9200 | 2.1050 | 2.1050 | 281,900 |
06 Feb 2024 | 3.2200 | 3.3700 | 2.9200 | 3.0700 | 3.0700 | 488,700 |
05 Feb 2024 | 3.3800 | 3.4500 | 3.2000 | 3.2100 | 3.2100 | 118,100 |
02 Feb 2024 | 3.4600 | 3.5080 | 3.4300 | 3.5080 | 3.5080 | 4,400 |
01 Feb 2024 | 3.6500 | 3.6500 | 3.4300 | 3.5000 | 3.5000 | 88,700 |
31 Jan 2024 | 3.5000 | 3.7100 | 3.5000 | 3.5400 | 3.5400 | 4,600 |
30 Jan 2024 | 3.6500 | 3.6750 | 3.5300 | 3.5300 | 3.5300 | 7,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |