Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 2.4850 | 2.4850 | 2.4831 | 2.4831 | 2.4831 | 71 |
26 Jun 2024 | 2.5025 | 2.5025 | 2.4888 | 2.4888 | 2.4888 | 245 |
25 Jun 2024 | 2.4716 | 2.4811 | 2.4716 | 2.4716 | 2.4716 | 245 |
24 Jun 2024 | 2.4811 | 2.4811 | 2.4811 | 2.4811 | 2.4811 | 86 |
21 Jun 2024 | 2.4579 | 2.4579 | 2.4579 | 2.4579 | 2.4579 | 110 |
20 Jun 2024 | 2.4752 | 2.4752 | 2.4752 | 2.4752 | 2.4752 | 100 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2.4475 | 2.4727 | 2.4475 | 2.4727 | 2.4727 | 169 |
17 Jun 2024 | 2.4404 | 2.4404 | 2.4404 | 2.4404 | 2.4404 | 80 |
14 Jun 2024 | 2.4317 | 2.4317 | 2.4317 | 2.4317 | 2.4317 | 40 |
13 Jun 2024 | 2.4464 | 2.4464 | 2.4464 | 2.4464 | 2.4464 | 54 |
12 Jun 2024 | 2.4500 | 2.4500 | 2.4240 | 2.4240 | 2.4240 | 50 |
11 Jun 2024 | 2.4132 | 2.4153 | 2.4132 | 2.4132 | 2.4132 | 40 |
10 Jun 2024 | 2.4103 | 2.4103 | 2.4103 | 2.4103 | 2.4103 | 111 |
07 Jun 2024 | 2.3645 | 2.3645 | 2.3645 | 2.3645 | 2.3645 | 76 |
06 Jun 2024 | 2.3590 | 2.3690 | 2.3590 | 2.3681 | 2.3681 | 97 |
05 Jun 2024 | 2.3342 | 2.3342 | 2.3342 | 2.3342 | 2.3342 | 57 |
04 Jun 2024 | 2.3475 | 2.3475 | 2.3302 | 2.3302 | 2.3302 | 321 |
03 Jun 2024 | 2.3800 | 2.3800 | 2.3532 | 2.3532 | 2.3532 | 318 |
31 May 2024 | 2.4007 | 2.4007 | 2.4007 | 2.4007 | 2.4007 | 182 |
30 May 2024 | 2.4112 | 2.4112 | 2.4112 | 2.4112 | 2.4112 | 39 |
29 May 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 62 |
28 May 2024 | 2.4394 | 2.4540 | 2.4394 | 2.4540 | 2.4540 | 275 |
24 May 2024 | 2.3900 | 2.4090 | 2.3900 | 2.4090 | 2.4090 | 81 |
23 May 2024 | 2.3970 | 2.4091 | 2.3970 | 2.4010 | 2.4010 | 176 |
22 May 2024 | 2.4354 | 2.4354 | 2.4183 | 2.4183 | 2.4183 | 206 |
21 May 2024 | 2.4405 | 2.4405 | 2.4405 | 2.4405 | 2.4405 | 158 |
20 May 2024 | 2.4543 | 2.4543 | 2.4543 | 2.4543 | 2.4543 | 80 |
17 May 2024 | 2.4394 | 2.4555 | 2.4394 | 2.4521 | 2.4521 | 150 |
16 May 2024 | 2.4236 | 2.4236 | 2.4236 | 2.4236 | 2.4236 | 112 |
15 May 2024 | 2.3900 | 2.4267 | 2.3900 | 2.4141 | 2.4141 | 213 |
14 May 2024 | 2.4000 | 2.4118 | 2.4000 | 2.4087 | 2.4087 | 158 |
13 May 2024 | 2.4274 | 2.4274 | 2.4249 | 2.4249 | 2.4249 | 23 |
10 May 2024 | 2.4117 | 2.4117 | 2.4117 | 2.4117 | 2.4117 | 83 |
09 May 2024 | 2.4430 | 2.4430 | 2.4333 | 2.4333 | 2.4333 | 59 |
08 May 2024 | 2.4138 | 2.4377 | 2.4138 | 2.4377 | 2.4377 | 128 |
07 May 2024 | 2.4350 | 2.4373 | 2.4350 | 2.4373 | 2.4373 | 161 |
06 May 2024 | 2.4340 | 2.4403 | 2.4340 | 2.4403 | 2.4403 | 287 |
03 May 2024 | 2.4254 | 2.4254 | 2.4211 | 2.4211 | 2.4211 | 239 |
02 May 2024 | 2.4165 | 2.4171 | 2.4165 | 2.4171 | 2.4171 | 169 |
01 May 2024 | 2.4300 | 2.4300 | 2.4079 | 2.4082 | 2.4082 | 352 |
30 Apr 2024 | 2.4645 | 2.4645 | 2.4645 | 2.4645 | 2.4645 | 82 |
29 Apr 2024 | 2.4711 | 2.4711 | 2.4711 | 2.4711 | 2.4711 | 8 |
26 Apr 2024 | 2.4848 | 2.4848 | 2.4848 | 2.4848 | 2.4848 | 49 |
25 Apr 2024 | 2.4772 | 2.4875 | 2.4772 | 2.4772 | 2.4772 | 87 |
24 Apr 2024 | 2.4685 | 2.4700 | 2.4685 | 2.4686 | 2.4686 | 53 |
23 Apr 2024 | 2.4590 | 2.4777 | 2.4590 | 2.4777 | 2.4777 | 41 |
22 Apr 2024 | 2.4310 | 2.4586 | 2.4310 | 2.4586 | 2.4586 | 114 |
19 Apr 2024 | 2.4410 | 2.4685 | 2.4410 | 2.4552 | 2.4552 | 57 |
18 Apr 2024 | 2.4603 | 2.4603 | 2.4603 | 2.4603 | 2.4603 | 73 |
17 Apr 2024 | 2.4779 | 2.4779 | 2.4779 | 2.4779 | 2.4779 | 64 |
16 Apr 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 12 |
15 Apr 2024 | 2.5369 | 2.5369 | 2.5369 | 2.5369 | 2.5369 | 21 |
12 Apr 2024 | 2.5459 | 2.5459 | 2.5459 | 2.5459 | 2.5459 | 31 |
11 Apr 2024 | 2.5320 | 2.5320 | 2.5250 | 2.5265 | 2.5265 | 131 |
10 Apr 2024 | 2.5391 | 2.5391 | 2.5391 | 2.5391 | 2.5391 | 119 |
09 Apr 2024 | 2.5154 | 2.5154 | 2.5154 | 2.5154 | 2.5154 | 52 |
08 Apr 2024 | 2.5275 | 2.5428 | 2.5275 | 2.5398 | 2.5398 | 74 |
05 Apr 2024 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | 16 |
04 Apr 2024 | 2.5481 | 2.5481 | 2.5481 | 2.5481 | 2.5481 | 75 |
03 Apr 2024 | 2.5409 | 2.5409 | 2.5409 | 2.5409 | 2.5409 | 40 |
02 Apr 2024 | 2.5274 | 2.5274 | 2.5274 | 2.5274 | 2.5274 | 48 |
01 Apr 2024 | 2.4881 | 2.4881 | 2.4881 | 2.4881 | 2.4881 | 48 |
28 Mar 2024 | 2.4805 | 2.4805 | 2.4805 | 2.4805 | 2.4805 | 4 |
27 Mar 2024 | 2.4592 | 2.4592 | 2.4592 | 2.4592 | 2.4592 | 22 |
26 Mar 2024 | 2.4521 | 2.4521 | 2.4521 | 2.4521 | 2.4521 | 200 |
25 Mar 2024 | 2.4763 | 2.4763 | 2.4725 | 2.4725 | 2.4725 | 12 |
22 Mar 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 7 |
21 Mar 2024 | 2.4666 | 2.4666 | 2.4666 | 2.4666 | 2.4666 | 3 |
20 Mar 2024 | 2.4800 | 2.4800 | 2.4691 | 2.4735 | 2.4735 | 34 |
19 Mar 2024 | 2.5075 | 2.5075 | 2.4961 | 2.4961 | 2.4961 | 23 |
18 Mar 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 30 |
15 Mar 2024 | 2.4762 | 2.4762 | 2.4762 | 2.4762 | 2.4762 | 8 |
14 Mar 2024 | 2.4714 | 2.4714 | 2.4714 | 2.4714 | 2.4714 | 29 |
13 Mar 2024 | 2.4412 | 2.4412 | 2.4412 | 2.4412 | 2.4412 | 195 |
12 Mar 2024 | 2.3934 | 2.3934 | 2.3934 | 2.3934 | 2.3934 | 3 |
11 Mar 2024 | 2.4048 | 2.4048 | 2.4048 | 2.4048 | 2.4048 | 7 |
08 Mar 2024 | 2.3800 | 2.3832 | 2.3800 | 2.3832 | 2.3832 | 6 |
07 Mar 2024 | 2.4025 | 2.4025 | 2.4025 | 2.4025 | 2.4025 | 22 |
06 Mar 2024 | 2.3910 | 2.3958 | 2.3910 | 2.3958 | 2.3958 | 32 |
05 Mar 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 1 |
04 Mar 2024 | 2.3881 | 2.3881 | 2.3881 | 2.3881 | 2.3881 | 24 |
01 Mar 2024 | 2.4064 | 2.4064 | 2.4064 | 2.4064 | 2.4064 | 3 |
29 Feb 2024 | 2.3865 | 2.3865 | 2.3865 | 2.3865 | 2.3865 | 18 |
28 Feb 2024 | 2.3803 | 2.3803 | 2.3803 | 2.3803 | 2.3803 | 8 |
27 Feb 2024 | 2.3977 | 2.3977 | 2.3977 | 2.3977 | 2.3977 | 12 |
26 Feb 2024 | 2.3931 | 2.3931 | 2.3931 | 2.3931 | 2.3931 | 14 |
23 Feb 2024 | 2.3670 | 2.3670 | 2.3608 | 2.3608 | 2.3608 | 33 |
22 Feb 2024 | 2.3900 | 2.3908 | 2.3900 | 2.3908 | 2.3908 | 13 |
21 Feb 2024 | 2.3758 | 2.3758 | 2.3758 | 2.3758 | 2.3758 | 3 |
20 Feb 2024 | 2.3925 | 2.3925 | 2.3076 | 2.3706 | 2.3706 | 17 |
16 Feb 2024 | 2.3950 | 2.4056 | 2.3950 | 2.4056 | 2.4056 | 10 |
15 Feb 2024 | 2.3926 | 2.3926 | 2.3926 | 2.3926 | 2.3926 | 4 |
14 Feb 2024 | 2.3930 | 2.3930 | 2.3784 | 2.3784 | 2.3784 | 23 |
13 Feb 2024 | 2.4074 | 2.4074 | 2.4074 | 2.4074 | 2.4074 | 1 |
12 Feb 2024 | 2.4048 | 2.4048 | 2.4048 | 2.4048 | 2.4048 | 74 |
09 Feb 2024 | 2.4143 | 2.4190 | 2.4143 | 2.4190 | 2.4190 | 8 |
08 Feb 2024 | 2.3993 | 2.3993 | 2.3993 | 2.3993 | 2.3993 | 62 |
07 Feb 2024 | 2.3766 | 2.3766 | 2.3766 | 2.3766 | 2.3766 | 11 |
06 Feb 2024 | 2.3614 | 2.3614 | 2.3614 | 2.3614 | 2.3614 | 70 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |