Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
25 Jul 2024 | 1.9400 | 1.9500 | 1.7900 | 1.7900 | 1.7900 | 3,400 |
24 Jul 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
23 Jul 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 500 |
22 Jul 2024 | 1.9500 | 2.0200 | 1.9500 | 2.0000 | 2.0000 | 2,100 |
19 Jul 2024 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | 1,000 |
18 Jul 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
17 Jul 2024 | 2.0000 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 1,300 |
16 Jul 2024 | 1.9370 | 2.0000 | 1.9370 | 2.0000 | 2.0000 | 1,200 |
15 Jul 2024 | 2.0180 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 1,700 |
12 Jul 2024 | 2.5000 | 2.6800 | 1.3200 | 1.7500 | 1.7500 | 52,400 |
11 Jul 2024 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 100 |
10 Jul 2024 | 2.2740 | 2.4000 | 2.2740 | 2.3600 | 2.3600 | 3,200 |
09 Jul 2024 | 2.2300 | 2.4100 | 2.2300 | 2.4100 | 2.4100 | 300 |
08 Jul 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
05 Jul 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
03 Jul 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 100 |
02 Jul 2024 | 2.0500 | 2.2400 | 2.0500 | 2.2400 | 2.2400 | 800 |
01 Jul 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 4,100 |
28 Jun 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 3,100 |
27 Jun 2024 | 2.3000 | 2.3000 | 2.0200 | 2.0500 | 2.0500 | 4,900 |
26 Jun 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
25 Jun 2024 | 2.6000 | 2.6000 | 2.2500 | 2.2500 | 2.2500 | 4,800 |
24 Jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 3,300 |
21 Jun 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5100 | 2.5100 | 600 |
20 Jun 2024 | 2.4100 | 2.6000 | 2.4100 | 2.6000 | 2.6000 | 400 |
18 Jun 2024 | 2.7000 | 2.7000 | 2.5000 | 2.5000 | 2.5000 | 9,100 |
17 Jun 2024 | 2.7500 | 2.7600 | 2.6100 | 2.7600 | 2.7600 | 5,400 |
14 Jun 2024 | 2.6500 | 3.1000 | 2.6500 | 2.6500 | 2.6500 | 1,300 |
13 Jun 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2,000 |
12 Jun 2024 | 3.1980 | 3.3150 | 2.4000 | 2.4000 | 2.4000 | 16,100 |
11 Jun 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2900 | 3.2900 | 4,500 |
10 Jun 2024 | 2.7600 | 2.8200 | 2.7600 | 2.8190 | 2.8190 | 6,300 |
07 Jun 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 800 |
06 Jun 2024 | 3.2400 | 3.2400 | 2.7500 | 2.7500 | 2.7500 | 3,600 |
05 Jun 2024 | 3.0100 | 3.2500 | 3.0000 | 3.2500 | 3.2500 | 2,800 |
04 Jun 2024 | 3.0000 | 3.1000 | 3.0000 | 3.0100 | 3.0100 | 2,600 |
03 Jun 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 4,300 |
31 May 2024 | 3.2000 | 3.2150 | 3.2000 | 3.2000 | 3.2000 | 600 |
30 May 2024 | 3.2100 | 3.2200 | 3.1500 | 3.2200 | 3.2200 | 1,000 |
29 May 2024 | 3.2300 | 3.2300 | 3.1380 | 3.1500 | 3.1500 | 3,800 |
28 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 1,900 |
24 May 2024 | 3.2210 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | 2,800 |
23 May 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 400 |
22 May 2024 | 3.1460 | 3.1500 | 3.1110 | 3.1500 | 3.1500 | 400 |
21 May 2024 | 3.1940 | 3.2300 | 3.1940 | 3.2300 | 3.2300 | 4,500 |
20 May 2024 | 3.1300 | 3.1700 | 3.0770 | 3.1000 | 3.1000 | 3,100 |
17 May 2024 | 3.0770 | 3.1100 | 3.0200 | 3.1100 | 3.1100 | 11,700 |
16 May 2024 | 2.9000 | 3.0800 | 2.9000 | 3.0800 | 3.0800 | 2,700 |
15 May 2024 | 2.7500 | 3.0400 | 2.7500 | 2.7600 | 2.7600 | 700 |
14 May 2024 | 2.4390 | 2.7100 | 2.4390 | 2.6700 | 2.6700 | 2,400 |
13 May 2024 | 2.6000 | 2.6200 | 2.5500 | 2.6200 | 2.6200 | 900 |
10 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 200 |
09 May 2024 | 2.5500 | 2.5500 | 2.3900 | 2.4100 | 2.4100 | 2,900 |
08 May 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.5500 | 800 |
07 May 2024 | 2.7500 | 2.7500 | 2.6100 | 2.6100 | 2.6100 | 200 |
06 May 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 600 |
03 May 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 400 |
02 May 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 800 |
01 May 2024 | 2.5650 | 2.6300 | 2.5000 | 2.5000 | 2.5000 | 1,500 |
30 Apr 2024 | 2.3100 | 3.0000 | 2.3100 | 2.6350 | 2.6350 | 2,600 |
29 Apr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 1,100 |
26 Apr 2024 | 2.7500 | 3.0800 | 2.3780 | 3.0800 | 3.0800 | 1,500 |
25 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
24 Apr 2024 | 2.6400 | 2.9500 | 2.6400 | 2.7100 | 2.7100 | 1,600 |
23 Apr 2024 | 2.4700 | 2.6400 | 2.4700 | 2.6400 | 2.6400 | 400 |
22 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2,700 |
19 Apr 2024 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 700 |
18 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 800 |
17 Apr 2024 | 2.5000 | 3.1300 | 2.2500 | 2.3000 | 2.3000 | 15,400 |
16 Apr 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 100 |
15 Apr 2024 | 2.9000 | 2.9000 | 2.8100 | 2.8100 | 2.8100 | 500 |
12 Apr 2024 | 2.9630 | 2.9630 | 2.9390 | 2.9390 | 2.9390 | 300 |
11 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 100 |
10 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 300 |
09 Apr 2024 | 2.5700 | 2.5700 | 2.2700 | 2.2700 | 2.2700 | 500 |
08 Apr 2024 | 2.4000 | 3.0500 | 1.7130 | 3.0480 | 3.0480 | 18,500 |
05 Apr 2024 | 2.4000 | 2.6250 | 2.3500 | 2.3500 | 2.3500 | 1,000 |
04 Apr 2024 | 2.8200 | 3.0000 | 2.7800 | 2.7800 | 2.7800 | 8,200 |
03 Apr 2024 | 2.9900 | 2.9970 | 1.9510 | 2.9000 | 2.9000 | 6,900 |
02 Apr 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 7,400 |
01 Apr 2024 | 2.9950 | 3.1300 | 2.8500 | 3.0000 | 3.0000 | 8,400 |
28 Mar 2024 | 3.0000 | 3.0400 | 2.8500 | 2.8500 | 2.8500 | 5,600 |
27 Mar 2024 | 3.0860 | 3.0900 | 2.7650 | 2.7700 | 2.7700 | 1,500 |
26 Mar 2024 | 2.8750 | 3.0700 | 2.8750 | 3.0690 | 3.0690 | 3,700 |
25 Mar 2024 | 3.0000 | 3.0000 | 2.8950 | 2.8950 | 2.8950 | 12,000 |
22 Mar 2024 | 3.1650 | 3.2000 | 2.8500 | 3.0100 | 3.0100 | 5,400 |
21 Mar 2024 | 2.7500 | 2.8040 | 2.7500 | 2.8040 | 2.8040 | 600 |
20 Mar 2024 | 2.9000 | 3.2100 | 2.7500 | 2.7500 | 2.7500 | 1,700 |
19 Mar 2024 | 2.8000 | 3.6500 | 2.7700 | 2.8300 | 2.8300 | 10,600 |
18 Mar 2024 | 1.6500 | 2.9500 | 1.5900 | 2.3400 | 2.3400 | 11,400 |
15 Mar 2024 | 1.8000 | 1.8000 | 1.3600 | 1.4850 | 1.4850 | 1,200 |
14 Mar 2024 | 1.7500 | 2.0500 | 1.2500 | 2.0470 | 2.0470 | 11,700 |
13 Mar 2024 | 1.8870 | 1.8870 | 1.5500 | 1.5500 | 1.5500 | 1,600 |
12 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2,000 |
11 Mar 2024 | 2.0000 | 2.2500 | 1.7000 | 1.9900 | 1.9900 | 12,800 |
08 Mar 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 2,200 |
07 Mar 2024 | 2.3600 | 2.7500 | 2.3500 | 2.3500 | 2.3500 | 4,700 |
06 Mar 2024 | 2.5000 | 2.9800 | 2.3500 | 2.6200 | 2.6200 | 4,200 |
05 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |