Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.7650 | 1.8100 | 1.7500 | 1.7750 | 1.7750 | 1,121,667 |
25 Jul 2024 | 1.8050 | 1.8320 | 1.7000 | 1.7730 | 1.7730 | 1,558,918 |
24 Jul 2024 | 1.8400 | 1.8730 | 1.8020 | 1.8180 | 1.8180 | 261,574 |
23 Jul 2024 | 1.8500 | 1.8760 | 1.8200 | 1.8530 | 1.8530 | 403,511 |
22 Jul 2024 | 1.8500 | 1.9290 | 1.8280 | 1.8650 | 1.8650 | 1,072,253 |
19 Jul 2024 | 1.8100 | 1.9950 | 1.8100 | 1.8880 | 1.8880 | 323,279 |
18 Jul 2024 | 1.9300 | 1.9310 | 1.8400 | 1.8530 | 1.8530 | 4,111,732 |
17 Jul 2024 | 2.0000 | 2.0900 | 1.8050 | 1.9450 | 1.9450 | 1,329,221 |
16 Jul 2024 | 2.1000 | 2.1800 | 2.0000 | 2.0550 | 2.0550 | 941,640 |
15 Jul 2024 | 2.0200 | 2.1900 | 2.0200 | 2.0850 | 2.0850 | 112,079 |
12 Jul 2024 | 2.0900 | 2.0900 | 2.0210 | 2.0500 | 2.0500 | 801,644 |
11 Jul 2024 | 2.1800 | 2.1800 | 2.0140 | 2.0600 | 2.0600 | 709,164 |
10 Jul 2024 | 2.0500 | 2.1500 | 2.0100 | 2.1800 | 2.1800 | 603,997 |
09 Jul 2024 | 2.0200 | 2.1900 | 2.0190 | 2.0550 | 2.0550 | 689,662 |
08 Jul 2024 | 2.1000 | 2.1800 | 2.0510 | 2.0700 | 2.0700 | 1,297,554 |
05 Jul 2024 | 2.1000 | 2.2000 | 2.0930 | 2.1500 | 2.1500 | 1,857,854 |
04 Jul 2024 | 2.1100 | 2.1990 | 2.0100 | 2.1500 | 2.1500 | 1,859,032 |
03 Jul 2024 | 2.1800 | 2.1800 | 2.0000 | 2.0850 | 2.0850 | 487,542 |
02 Jul 2024 | 2.0590 | 2.1800 | 2.0590 | 2.1400 | 2.1400 | 270,003 |
01 Jul 2024 | 2.2000 | 2.2200 | 2.0560 | 2.1700 | 2.1700 | 1,152,953 |
28 Jun 2024 | 2.1600 | 2.1600 | 2.0100 | 2.0800 | 2.0800 | 936,693 |
27 Jun 2024 | 2.1700 | 2.2800 | 2.0530 | 2.1300 | 2.1300 | 251,334 |
26 Jun 2024 | 2.1000 | 2.2200 | 2.0990 | 2.1450 | 2.1450 | 518,128 |
25 Jun 2024 | 2.1000 | 2.2900 | 2.1000 | 2.1900 | 2.1900 | 745,233 |
24 Jun 2024 | 2.1900 | 2.3000 | 2.1000 | 2.1650 | 2.1650 | 820,451 |
21 Jun 2024 | 2.2400 | 2.3000 | 2.1210 | 2.2150 | 2.2150 | 801,696 |
20 Jun 2024 | 2.2400 | 2.3000 | 2.1100 | 2.2400 | 2.2400 | 654,206 |
19 Jun 2024 | 2.1900 | 2.3280 | 2.1900 | 2.2550 | 2.2550 | 406,161 |
18 Jun 2024 | 2.2900 | 2.4000 | 2.2480 | 2.3050 | 2.3050 | 313,453 |
17 Jun 2024 | 2.2800 | 2.4000 | 2.1500 | 2.3800 | 2.3800 | 867,983 |
14 Jun 2024 | 2.3000 | 2.3600 | 2.1700 | 2.2300 | 2.2300 | 144,158 |
13 Jun 2024 | 2.4000 | 2.4000 | 2.1870 | 2.3200 | 2.3200 | 451,120 |
12 Jun 2024 | 2.3100 | 2.3570 | 2.2000 | 2.2500 | 2.2500 | 1,346,674 |
11 Jun 2024 | 2.4500 | 2.4900 | 2.3100 | 2.3550 | 2.3550 | 2,030,894 |
10 Jun 2024 | 2.3900 | 2.5000 | 2.3500 | 2.5000 | 2.5000 | 559,821 |
07 Jun 2024 | 2.4100 | 2.4100 | 2.3100 | 2.4300 | 2.4300 | 1,351,619 |
06 Jun 2024 | 2.4100 | 2.5100 | 2.3100 | 2.3900 | 2.3900 | 2,907,320 |
05 Jun 2024 | 2.4100 | 2.6000 | 2.4000 | 2.4450 | 2.4450 | 2,068,864 |
04 Jun 2024 | 2.5500 | 2.8000 | 2.4000 | 2.6100 | 2.6100 | 2,443,963 |
03 Jun 2024 | 2.1700 | 2.7900 | 2.1060 | 2.6000 | 2.6000 | 9,138,688 |
31 May 2024 | 2.0600 | 2.1830 | 2.0600 | 2.1450 | 2.1450 | 546,024 |
30 May 2024 | 2.1000 | 2.1500 | 2.0310 | 2.1100 | 2.1100 | 196,124 |
29 May 2024 | 2.1000 | 2.1990 | 2.0500 | 2.1300 | 2.1300 | 782,537 |
28 May 2024 | 2.0700 | 2.2000 | 2.0700 | 2.1450 | 2.1450 | 587,325 |
24 May 2024 | 2.0900 | 2.2820 | 2.0220 | 2.2000 | 2.2000 | 581,503 |
23 May 2024 | 2.2000 | 2.2500 | 2.0600 | 2.1450 | 2.1450 | 801,254 |
22 May 2024 | 2.2000 | 2.3900 | 2.1530 | 2.1800 | 2.1800 | 816,884 |
21 May 2024 | 2.3900 | 2.3900 | 2.1890 | 2.2050 | 2.2050 | 2,994,067 |
20 May 2024 | 2.3000 | 2.5000 | 2.2000 | 2.2400 | 2.2400 | 1,421,575 |
17 May 2024 | 2.2600 | 2.4990 | 2.2100 | 2.4050 | 2.4050 | 2,158,238 |
16 May 2024 | 2.3500 | 2.4500 | 2.2100 | 2.2500 | 2.2500 | 2,228,315 |
15 May 2024 | 2.3000 | 2.4390 | 2.2100 | 2.2950 | 2.2950 | 965,403 |
14 May 2024 | 2.2000 | 2.5240 | 2.0100 | 2.3800 | 2.3800 | 3,320,887 |
13 May 2024 | 2.3000 | 2.5000 | 2.1910 | 2.1500 | 2.1500 | 2,691,508 |
10 May 2024 | 2.0000 | 2.2900 | 1.9050 | 2.1650 | 2.1650 | 4,381,830 |
09 May 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0250 | 2.0250 | 1,332,281 |
08 May 2024 | 2.0700 | 2.1900 | 1.8200 | 2.0750 | 2.0750 | 1,046,404 |
07 May 2024 | 1.8000 | 2.1800 | 1.8000 | 2.0200 | 2.0200 | 2,307,592 |
03 May 2024 | 2.0000 | 2.1290 | 2.0000 | 1.9000 | 1.9000 | 1,925,128 |
02 May 2024 | 2.0900 | 2.1100 | 2.0100 | 2.0400 | 2.0400 | 477,122 |
01 May 2024 | 2.2000 | 2.2000 | 2.0170 | 2.0350 | 2.0350 | 686,119 |
30 Apr 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1250 | 2.1250 | 642,577 |
29 Apr 2024 | 2.1700 | 2.4990 | 2.1000 | 2.1750 | 2.1750 | 984,928 |
26 Apr 2024 | 2.1900 | 2.2810 | 2.1140 | 2.1400 | 2.1400 | 604,698 |
25 Apr 2024 | 2.1100 | 2.3700 | 2.1000 | 2.1400 | 2.1400 | 1,367,460 |
24 Apr 2024 | 2.2000 | 2.5000 | 2.1100 | 2.1600 | 2.1600 | 733,951 |
23 Apr 2024 | 2.2100 | 2.3900 | 2.1000 | 2.1800 | 2.1800 | 759,115 |
22 Apr 2024 | 2.4000 | 2.4890 | 2.2100 | 2.3850 | 2.3850 | 1,980,312 |
19 Apr 2024 | 2.2000 | 2.3030 | 2.2000 | 2.3500 | 2.3500 | 1,317,704 |
18 Apr 2024 | 2.2100 | 2.3710 | 2.2000 | 2.2400 | 2.2400 | 734,558 |
17 Apr 2024 | 2.2800 | 2.3500 | 2.2100 | 2.2950 | 2.2950 | 605,281 |
16 Apr 2024 | 2.3800 | 2.4800 | 2.3090 | 2.2600 | 2.2600 | 403,787 |
15 Apr 2024 | 2.3000 | 2.6600 | 2.3000 | 2.4900 | 2.4900 | 1,684,237 |
12 Apr 2024 | 2.4000 | 2.6000 | 2.3500 | 2.4750 | 2.4750 | 886,890 |
11 Apr 2024 | 2.5000 | 2.7120 | 2.3500 | 2.4500 | 2.4500 | 2,748,120 |
10 Apr 2024 | 2.4000 | 2.4990 | 2.0800 | 2.4000 | 2.4000 | 886,594 |
09 Apr 2024 | 2.3100 | 2.4600 | 2.1100 | 2.3050 | 2.3050 | 1,373,021 |
08 Apr 2024 | 2.0600 | 2.3670 | 2.0600 | 2.2300 | 2.2300 | 1,915,118 |
05 Apr 2024 | 2.2100 | 2.4400 | 2.0980 | 2.2050 | 2.2050 | 2,209,887 |
04 Apr 2024 | 2.6000 | 2.4200 | 2.2380 | 2.3150 | 2.3150 | 1,787,388 |
03 Apr 2024 | 2.5000 | 2.7000 | 2.2650 | 2.4750 | 2.4750 | 2,832,818 |
02 Apr 2024 | 2.1500 | 2.8890 | 2.1500 | 2.3700 | 2.3700 | 6,356,697 |
28 Mar 2024 | 2.2000 | 2.3650 | 2.0470 | 2.1250 | 2.1250 | 2,365,381 |
27 Mar 2024 | 2.6000 | 2.7990 | 2.1010 | 2.1800 | 2.1800 | 1,900,622 |
26 Mar 2024 | 2.3000 | 2.7990 | 2.1100 | 2.5700 | 2.5700 | 5,612,234 |
25 Mar 2024 | 1.9800 | 3.0000 | 1.9800 | 2.2400 | 2.2400 | 21,295,767 |
22 Mar 2024 | 1.8000 | 2.0000 | 1.7050 | 1.9250 | 1.9250 | 2,213,747 |
21 Mar 2024 | 1.9000 | 1.9500 | 1.7550 | 1.7780 | 1.7780 | 1,373,571 |
20 Mar 2024 | 1.9000 | 2.0900 | 1.8050 | 1.8750 | 1.8750 | 711,405 |
19 Mar 2024 | 1.9200 | 2.2000 | 1.8450 | 1.9150 | 1.9150 | 3,338,246 |
18 Mar 2024 | 2.0000 | 2.3500 | 1.8050 | 1.9950 | 1.9950 | 3,666,881 |
15 Mar 2024 | 1.7000 | 2.4000 | 1.6350 | 1.8550 | 1.8550 | 12,357,373 |
14 Mar 2024 | 1.6400 | 1.8000 | 1.5050 | 1.6250 | 1.6250 | 1,856,499 |
13 Mar 2024 | 1.7000 | 1.7850 | 1.5300 | 1.5650 | 1.5650 | 2,873,550 |
12 Mar 2024 | 1.5950 | 1.7880 | 1.3400 | 1.6530 | 1.6530 | 2,777,714 |
11 Mar 2024 | 1.5500 | 1.5880 | 1.2500 | 1.4850 | 1.4850 | 3,566,503 |
08 Mar 2024 | 1.5450 | 1.5450 | 1.3050 | 1.3780 | 1.3780 | 2,247,956 |
07 Mar 2024 | 1.4500 | 1.5450 | 1.2500 | 1.4050 | 1.4050 | 5,708,409 |
06 Mar 2024 | 1.2500 | 1.6060 | 1.1500 | 1.3500 | 1.3500 | 22,797,533 |
05 Mar 2024 | 0.8800 | 0.9800 | 0.8600 | 0.9250 | 0.9250 | 353,363 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |