Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.4222 | 2.4527 | 2.4163 | 2.4163 | 2.4163 | 423 |
13 Jun 2024 | 2.4037 | 2.4350 | 2.4028 | 2.4319 | 2.4319 | 423 |
12 Jun 2024 | 2.4200 | 2.4234 | 2.4053 | 2.4101 | 2.4101 | 1,072 |
11 Jun 2024 | 2.4020 | 2.4123 | 2.3962 | 2.4013 | 2.4013 | 511 |
10 Jun 2024 | 2.3774 | 2.4052 | 2.3771 | 2.4014 | 2.4014 | 384 |
07 Jun 2024 | 2.3679 | 2.3679 | 2.3598 | 2.3613 | 2.3613 | 220 |
06 Jun 2024 | 2.3401 | 2.3677 | 2.3401 | 2.3640 | 2.3640 | 403 |
05 Jun 2024 | 2.3420 | 2.3422 | 2.3336 | 2.3336 | 2.3336 | 97 |
04 Jun 2024 | 2.3450 | 2.3450 | 2.3260 | 2.3297 | 2.3297 | 1,288 |
03 Jun 2024 | 2.3980 | 2.3980 | 2.3450 | 2.3508 | 2.3508 | 791 |
31 May 2024 | 2.4070 | 2.4070 | 2.3929 | 2.3942 | 2.3942 | 442 |
30 May 2024 | 2.4200 | 2.4238 | 2.4004 | 2.4004 | 2.4004 | 253 |
29 May 2024 | 2.4290 | 2.4306 | 2.4248 | 2.4306 | 2.4306 | 187 |
28 May 2024 | 2.4406 | 2.4430 | 2.4379 | 2.4379 | 2.4379 | 302 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.3894 | 2.4049 | 2.3894 | 2.3967 | 2.3967 | 237 |
23 May 2024 | 2.4191 | 2.4205 | 2.3815 | 2.3870 | 2.3870 | 244 |
22 May 2024 | 2.4100 | 2.4145 | 2.3999 | 2.4039 | 2.4039 | 237 |
21 May 2024 | 2.4150 | 2.4345 | 2.4125 | 2.4237 | 2.4237 | 227 |
20 May 2024 | 2.4250 | 2.4440 | 2.4250 | 2.4365 | 2.4365 | 297 |
17 May 2024 | 2.4270 | 2.4350 | 2.4230 | 2.4341 | 2.4341 | 186 |
16 May 2024 | 2.4115 | 2.4115 | 2.4047 | 2.4055 | 2.4055 | 123 |
15 May 2024 | 2.3785 | 2.4025 | 2.3700 | 2.3970 | 2.3970 | 377 |
14 May 2024 | 2.3848 | 2.3985 | 2.3822 | 2.3904 | 2.3904 | 308 |
13 May 2024 | 2.4010 | 2.4135 | 2.3974 | 2.4039 | 2.4039 | 411 |
10 May 2024 | 2.4055 | 2.4055 | 2.3913 | 2.3913 | 2.3913 | 184 |
09 May 2024 | 2.4125 | 2.4125 | 2.4073 | 2.4104 | 2.4104 | 114 |
08 May 2024 | 2.3915 | 2.4181 | 2.3915 | 2.4140 | 2.4140 | 300 |
07 May 2024 | 2.4006 | 2.4195 | 2.4006 | 2.4170 | 2.4170 | 636 |
06 May 2024 | 2.4158 | 2.4236 | 2.4075 | 2.4208 | 2.4208 | 337 |
03 May 2024 | 2.4010 | 2.4120 | 2.3995 | 2.4028 | 2.4028 | 605 |
02 May 2024 | 2.4065 | 2.4065 | 2.3847 | 2.3973 | 2.3973 | 480 |
01 May 2024 | 2.4187 | 2.4249 | 2.3855 | 2.3867 | 2.3867 | 365 |
30 Apr 2024 | 2.4584 | 2.4593 | 2.4054 | 2.4379 | 2.4379 | 210 |
29 Apr 2024 | 2.4630 | 2.4682 | 2.4400 | 2.4439 | 2.4439 | 134 |
26 Apr 2024 | 2.4746 | 2.4789 | 2.4520 | 2.4571 | 2.4571 | 343 |
25 Apr 2024 | 2.4505 | 2.4564 | 2.4285 | 2.4520 | 2.4520 | 257 |
24 Apr 2024 | 2.4465 | 2.4490 | 2.4329 | 2.4427 | 2.4427 | 444 |
23 Apr 2024 | 2.4174 | 2.4508 | 2.4174 | 2.4504 | 2.4504 | 212 |
22 Apr 2024 | 2.4250 | 2.4337 | 2.4095 | 2.4337 | 2.4337 | 63 |
19 Apr 2024 | 2.4566 | 2.4982 | 2.4235 | 2.4298 | 2.4298 | 292 |
18 Apr 2024 | 2.4260 | 2.4432 | 2.4230 | 2.4309 | 2.4309 | 461 |
17 Apr 2024 | 2.4817 | 2.4968 | 2.4455 | 2.4482 | 2.4482 | 235 |
16 Apr 2024 | 2.4999 | 2.5096 | 2.4937 | 2.5057 | 2.5057 | 275 |
15 Apr 2024 | 2.4976 | 2.5091 | 2.4795 | 2.5042 | 2.5042 | 335 |
12 Apr 2024 | 2.5380 | 2.5403 | 2.5100 | 2.5120 | 2.5120 | 261 |
11 Apr 2024 | 2.5020 | 2.5098 | 2.4869 | 2.4920 | 2.4920 | 1,032 |
10 Apr 2024 | 2.4945 | 2.5091 | 2.4750 | 2.5070 | 2.5070 | 506 |
09 Apr 2024 | 2.5095 | 2.5095 | 2.4859 | 2.4863 | 2.4863 | 377 |
08 Apr 2024 | 2.4761 | 2.5112 | 2.4761 | 2.5081 | 2.5081 | 492 |
05 Apr 2024 | 2.5157 | 2.5253 | 2.5100 | 2.5126 | 2.5126 | 314 |
04 Apr 2024 | 2.4970 | 2.5113 | 2.4800 | 2.5113 | 2.5113 | 315 |
03 Apr 2024 | 2.5101 | 2.5150 | 2.4976 | 2.5044 | 2.5044 | 444 |
02 Apr 2024 | 2.4743 | 2.4948 | 2.4743 | 2.4932 | 2.4932 | 855 |
01 Apr 2024 | 2.4411 | 2.4636 | 2.4411 | 2.4614 | 2.4614 | 265 |
28 Mar 2024 | 2.4531 | 2.4567 | 2.4528 | 2.4552 | 2.4552 | 235 |
27 Mar 2024 | 2.4267 | 2.4349 | 2.4260 | 2.4349 | 2.4349 | 212 |
26 Mar 2024 | 2.4170 | 2.4255 | 2.4170 | 2.4246 | 2.4246 | 127 |
25 Mar 2024 | 2.4183 | 2.4460 | 2.4183 | 2.4432 | 2.4432 | 61 |
22 Mar 2024 | 2.4180 | 2.4183 | 2.4180 | 2.4183 | 2.4183 | 40 |
21 Mar 2024 | 2.4330 | 2.4365 | 2.4169 | 2.4365 | 2.4365 | 190 |
20 Mar 2024 | 2.4600 | 2.4600 | 2.4375 | 2.4448 | 2.4448 | 96 |
19 Mar 2024 | 2.4768 | 2.4768 | 2.4605 | 2.4661 | 2.4661 | 56 |
18 Mar 2024 | 2.4577 | 2.4743 | 2.4577 | 2.4743 | 2.4743 | 342 |
15 Mar 2024 | 2.4500 | 2.4529 | 2.4486 | 2.4488 | 2.4488 | 71 |
14 Mar 2024 | 2.4277 | 2.4430 | 2.4243 | 2.4430 | 2.4430 | 611 |
13 Mar 2024 | 2.4091 | 2.4215 | 2.4040 | 2.4185 | 2.4185 | 804 |
12 Mar 2024 | 2.3894 | 2.3908 | 2.3765 | 2.3765 | 2.3765 | 97 |
11 Mar 2024 | 2.3505 | 2.3882 | 2.3502 | 2.3882 | 2.3882 | 55 |
08 Mar 2024 | 2.3700 | 2.3700 | 2.3665 | 2.3665 | 2.3665 | 44 |
07 Mar 2024 | 2.3700 | 2.3903 | 2.3638 | 2.3845 | 2.3845 | 372 |
06 Mar 2024 | 2.3541 | 2.3788 | 2.3541 | 2.3788 | 2.3788 | 117 |
05 Mar 2024 | 2.3550 | 2.3550 | 2.3505 | 2.3520 | 2.3520 | 99 |
04 Mar 2024 | 2.3750 | 2.3750 | 2.3630 | 2.3689 | 2.3689 | 135 |
01 Mar 2024 | 2.3891 | 2.3920 | 2.3822 | 2.3854 | 2.3854 | 234 |
29 Feb 2024 | 2.3700 | 2.3746 | 2.3667 | 2.3671 | 2.3671 | 321 |
28 Feb 2024 | 2.3648 | 2.3650 | 2.3517 | 2.3621 | 2.3621 | 243 |
27 Feb 2024 | 2.3858 | 2.3877 | 2.3787 | 2.3787 | 2.3787 | 117 |
26 Feb 2024 | 2.3492 | 2.3843 | 2.3492 | 2.3751 | 2.3751 | 111 |
23 Feb 2024 | 2.3400 | 2.3522 | 2.3376 | 2.3477 | 2.3477 | 69 |
22 Feb 2024 | 2.3440 | 2.3712 | 2.3440 | 2.3712 | 2.3712 | 138 |
21 Feb 2024 | 2.3567 | 2.3586 | 2.3567 | 2.3586 | 2.3586 | 90 |
20 Feb 2024 | 2.3919 | 2.3938 | 2.3534 | 2.3534 | 2.3534 | 94 |
16 Feb 2024 | 2.3675 | 2.3896 | 2.3657 | 2.3896 | 2.3896 | 203 |
15 Feb 2024 | 2.3698 | 2.3925 | 2.3698 | 2.3755 | 2.3755 | 157 |
14 Feb 2024 | 2.3993 | 2.3993 | 2.3620 | 2.3622 | 2.3622 | 325 |
13 Feb 2024 | 2.3950 | 2.3950 | 2.3891 | 2.3891 | 2.3891 | 129 |
12 Feb 2024 | 2.3965 | 2.3995 | 2.3770 | 2.3844 | 2.3844 | 282 |
09 Feb 2024 | 2.3955 | 2.3987 | 2.3940 | 2.3987 | 2.3987 | 68 |
08 Feb 2024 | 2.3600 | 2.3788 | 2.3530 | 2.3788 | 2.3788 | 256 |
07 Feb 2024 | 2.3597 | 2.3665 | 2.3468 | 2.3609 | 2.3609 | 315 |
06 Feb 2024 | 2.3480 | 2.3502 | 2.3395 | 2.3451 | 2.3451 | 317 |
05 Feb 2024 | 2.3436 | 2.3441 | 2.3400 | 2.3430 | 2.3430 | 116 |
02 Feb 2024 | 2.3292 | 2.3292 | 2.3132 | 2.3132 | 2.3132 | 98 |
01 Feb 2024 | 2.3750 | 2.3850 | 2.3398 | 2.3398 | 2.3398 | 141 |
31 Jan 2024 | 2.4010 | 2.4010 | 2.3771 | 2.3771 | 2.3771 | 64 |
30 Jan 2024 | 2.4064 | 2.4116 | 2.3997 | 2.3997 | 2.3997 | 160 |
29 Jan 2024 | 2.3838 | 2.3851 | 2.3838 | 2.3851 | 2.3851 | 343 |
26 Jan 2024 | 2.3860 | 2.4091 | 2.3710 | 2.4091 | 2.4091 | 192 |
25 Jan 2024 | 2.3903 | 2.3960 | 2.3850 | 2.3918 | 2.3918 | 96 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |