Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1,400 |
24 Jun 2024 | 3.1350 | 3.1350 | 3.1210 | 3.1210 | 3.1210 | 3,100 |
21 Jun 2024 | 3.0700 | 3.1150 | 3.0700 | 3.1150 | 3.1150 | 2,800 |
20 Jun 2024 | 3.2650 | 3.2700 | 3.1010 | 3.1230 | 3.1230 | 11,500 |
18 Jun 2024 | 3.0760 | 3.1100 | 3.0760 | 3.1100 | 3.1100 | 1,000 |
17 Jun 2024 | 3.0750 | 3.1400 | 3.0750 | 3.0850 | 3.0850 | 5,400 |
14 Jun 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 1,500 |
13 Jun 2024 | 3.2550 | 3.2800 | 3.0650 | 3.0650 | 3.0650 | 8,400 |
12 Jun 2024 | 3.1100 | 3.1500 | 3.1100 | 3.1200 | 3.1200 | 2,600 |
11 Jun 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 600 |
10 Jun 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 300 |
07 Jun 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1,300 |
06 Jun 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1350 | 3.1350 | 6,700 |
05 Jun 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 1,800 |
04 Jun 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 600 |
03 Jun 2024 | 3.1710 | 3.1710 | 3.1400 | 3.1400 | 3.1400 | 5,000 |
31 May 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1430 | 3.1430 | 37,900 |
30 May 2024 | 3.1300 | 3.1570 | 3.1300 | 3.1400 | 3.1400 | 9,500 |
29 May 2024 | 3.2000 | 3.2200 | 3.1900 | 3.2200 | 3.2200 | 10,900 |
28 May 2024 | 3.1400 | 3.2500 | 3.1270 | 3.2200 | 3.2200 | 52,800 |
24 May 2024 | 3.0700 | 3.1000 | 3.0700 | 3.0900 | 3.0900 | 38,500 |
23 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
22 May 2024 | 2.8500 | 3.1400 | 2.8500 | 3.1000 | 3.1000 | 2,400 |
21 May 2024 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 2,000 |
20 May 2024 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 1,200 |
17 May 2024 | 3.0740 | 3.0740 | 3.0100 | 3.0100 | 3.0100 | 2,300 |
16 May 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0900 | 3.0900 | 20,000 |
15 May 2024 | 3.0200 | 3.0200 | 3.0060 | 3.0060 | 3.0060 | 1,400 |
14 May 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 600 |
13 May 2024 | 3.2700 | 3.2700 | 3.0500 | 3.0620 | 3.0620 | 20,100 |
10 May 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2310 | 3.2310 | 2,200 |
09 May 2024 | 3.0000 | 3.2500 | 3.0000 | 3.1710 | 3.1710 | 22,400 |
08 May 2024 | 2.9700 | 2.9700 | 2.9360 | 2.9360 | 2.9360 | 3,000 |
07 May 2024 | 2.9900 | 2.9900 | 2.9400 | 2.9400 | 2.9400 | 1,800 |
06 May 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 300 |
03 May 2024 | 2.9400 | 3.1100 | 2.9300 | 2.9300 | 2.9300 | 15,000 |
02 May 2024 | 2.8330 | 3.0020 | 2.8330 | 3.0000 | 3.0000 | 20,100 |
01 May 2024 | 2.8100 | 2.8210 | 2.8100 | 2.8210 | 2.8210 | 10,300 |
30 Apr 2024 | 2.7700 | 2.8200 | 2.7700 | 2.8140 | 2.8140 | 10,100 |
29 Apr 2024 | 2.7690 | 2.7690 | 2.7660 | 2.7660 | 2.7660 | 1,600 |
26 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 300 |
25 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 500 |
24 Apr 2024 | 2.7390 | 2.7390 | 2.7390 | 2.7390 | 2.7390 | 500 |
23 Apr 2024 | 2.7390 | 2.7390 | 2.7390 | 2.7390 | 2.7390 | 300 |
22 Apr 2024 | 2.5500 | 2.7500 | 2.5500 | 2.7390 | 2.7390 | 10,600 |
19 Apr 2024 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | 2.7270 | 1,300 |
18 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2,000 |
17 Apr 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 100 |
16 Apr 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6600 | 2.6600 | 2,600 |
15 Apr 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 2.6800 | 2,100 |
12 Apr 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6690 | 2.6690 | 1,700 |
11 Apr 2024 | 2.6960 | 2.7200 | 2.6960 | 2.7200 | 2.7200 | 6,300 |
10 Apr 2024 | 2.7000 | 2.7130 | 2.7000 | 2.7130 | 2.7130 | 2,200 |
09 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 100 |
08 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 200 |
05 Apr 2024 | 2.7350 | 2.7350 | 2.7200 | 2.7200 | 2.7200 | 1,800 |
04 Apr 2024 | 2.7780 | 2.7780 | 2.7200 | 2.7200 | 2.7200 | 900 |
03 Apr 2024 | 2.6500 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 1,500 |
02 Apr 2024 | 2.5960 | 2.6600 | 2.5960 | 2.6600 | 2.6600 | 1,100 |
01 Apr 2024 | 2.7300 | 2.7300 | 2.7020 | 2.7020 | 2.7020 | 1,400 |
28 Mar 2024 | 2.8500 | 2.8500 | 2.7510 | 2.7600 | 2.7600 | 3,900 |
27 Mar 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 200 |
26 Mar 2024 | 2.8540 | 2.8540 | 2.7850 | 2.7850 | 2.7850 | 1,400 |
25 Mar 2024 | 2.8810 | 2.8810 | 2.8170 | 2.8170 | 2.8170 | 600 |
22 Mar 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 300 |
21 Mar 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 1,300 |
20 Mar 2024 | 2.7000 | 2.7030 | 2.7000 | 2.7000 | 2.7000 | 800 |
19 Mar 2024 | 2.7900 | 2.7900 | 2.6560 | 2.7010 | 2.7010 | 1,100 |
18 Mar 2024 | 2.6900 | 2.6960 | 2.6750 | 2.6960 | 2.6960 | 3,600 |
15 Mar 2024 | 2.7020 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 900 |
14 Mar 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | - |
13 Mar 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 1,600 |
12 Mar 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 500 |
11 Mar 2024 | 2.7500 | 2.7500 | 2.7390 | 2.7390 | 2.7390 | 1,100 |
08 Mar 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 200 |
07 Mar 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7810 | 2.7810 | 7,700 |
06 Mar 2024 | 2.8130 | 2.8130 | 2.8100 | 2.8100 | 2.8100 | 800 |
05 Mar 2024 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | - |
04 Mar 2024 | 2.7680 | 2.7680 | 2.7430 | 2.7610 | 2.7610 | 7,800 |
01 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
29 Feb 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1,200 |
28 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 500 |
27 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 3,200 |
26 Feb 2024 | 2.6900 | 2.7500 | 2.6900 | 2.7500 | 2.7500 | 2,200 |
23 Feb 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 7,100 |
22 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 300 |
21 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1,000 |
20 Feb 2024 | 2.7400 | 2.7900 | 2.7400 | 2.7900 | 2.7900 | 25,400 |
16 Feb 2024 | 2.6000 | 2.7000 | 2.5500 | 2.7000 | 2.7000 | 9,400 |
15 Feb 2024 | 2.5550 | 2.5990 | 2.5300 | 2.5990 | 2.5990 | 25,000 |
14 Feb 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 8,200 |
13 Feb 2024 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | 2.5190 | - |
12 Feb 2024 | 2.5700 | 2.5700 | 2.5190 | 2.5190 | 2.5190 | 4,200 |
09 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1,200 |
08 Feb 2024 | 2.5690 | 2.5710 | 2.5500 | 2.5650 | 2.5650 | 16,800 |
07 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 1,000 |
06 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 700 |
05 Feb 2024 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 2.4950 | 200 |
02 Feb 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 1,100 |
01 Feb 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |