Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 3.1180 | 3.1380 | 2.9820 | 3.0220 | 3.0220 | 1,605,438 |
13 Jun 2024 | 3.2400 | 3.2400 | 3.0900 | 3.0900 | 3.0900 | 1,036,670 |
12 Jun 2024 | 3.1820 | 3.2580 | 3.1380 | 3.2460 | 3.2460 | 978,496 |
11 Jun 2024 | 3.2520 | 3.2680 | 3.1340 | 3.1540 | 3.1540 | 1,532,299 |
10 Jun 2024 | 3.2320 | 3.2740 | 3.2060 | 3.2620 | 3.2620 | 548,275 |
07 Jun 2024 | 3.2740 | 3.3120 | 3.2320 | 3.2600 | 3.2600 | 795,781 |
06 Jun 2024 | 3.3300 | 3.3600 | 3.2620 | 3.2680 | 3.2680 | 1,444,083 |
05 Jun 2024 | 3.1840 | 3.3300 | 3.1740 | 3.3040 | 3.3040 | 2,221,014 |
04 Jun 2024 | 3.1760 | 3.2260 | 3.1540 | 3.1740 | 3.1740 | 2,744,827 |
03 Jun 2024 | 3.1600 | 3.2500 | 3.1440 | 3.1560 | 3.1560 | 2,000,044 |
31 May 2024 | 3.0520 | 3.1560 | 3.0400 | 3.1560 | 3.1560 | 1,511,750 |
30 May 2024 | 3.0520 | 3.0800 | 3.0300 | 3.0680 | 3.0680 | 1,252,196 |
29 May 2024 | 3.0740 | 3.1360 | 3.0520 | 3.0520 | 3.0520 | 913,843 |
28 May 2024 | 3.1100 | 3.1360 | 3.0720 | 3.0720 | 3.0720 | 958,937 |
27 May 2024 | 3.0640 | 3.1180 | 3.0320 | 3.1080 | 3.1080 | 1,169,838 |
24 May 2024 | 2.9900 | 3.0520 | 2.9160 | 3.0420 | 3.0420 | 1,576,213 |
23 May 2024 | 3.1040 | 3.1580 | 2.9860 | 3.0000 | 3.0000 | 1,851,145 |
22 May 2024 | 3.0900 | 3.1280 | 3.0040 | 3.0040 | 3.0040 | 921,949 |
21 May 2024 | 3.1300 | 3.1400 | 3.0520 | 3.1140 | 3.1140 | 1,799,003 |
20 May 2024 | 3.0660 | 3.1380 | 3.0560 | 3.1360 | 3.1360 | 1,218,157 |
17 May 2024 | 3.1400 | 3.1520 | 3.0100 | 3.0560 | 3.0560 | 1,138,235 |
16 May 2024 | 3.1100 | 3.1480 | 3.0880 | 3.1220 | 3.1220 | 965,545 |
15 May 2024 | 3.1480 | 3.1480 | 3.0720 | 3.0980 | 3.0980 | 757,871 |
14 May 2024 | 3.0820 | 3.1580 | 3.0820 | 3.0980 | 3.0980 | 1,549,745 |
13 May 2024 | 2.9660 | 3.0960 | 2.9520 | 3.0620 | 3.0620 | 1,950,965 |
10 May 2024 | 2.9260 | 2.9700 | 2.9060 | 2.9600 | 2.9600 | 1,282,951 |
09 May 2024 | 2.8800 | 2.9380 | 2.8780 | 2.9200 | 2.9200 | 778,899 |
08 May 2024 | 2.8200 | 2.8900 | 2.7900 | 2.8900 | 2.8900 | 1,032,388 |
07 May 2024 | 2.7720 | 2.8180 | 2.7580 | 2.8120 | 2.8120 | 1,518,765 |
06 May 2024 | 2.7880 | 2.8100 | 2.7480 | 2.7620 | 2.7620 | 580,443 |
03 May 2024 | 2.7800 | 2.8340 | 2.7620 | 2.7700 | 2.7700 | 808,713 |
02 May 2024 | 2.7800 | 2.8100 | 2.7600 | 2.7900 | 2.7900 | 543,959 |
30 Apr 2024 | 2.8300 | 2.8480 | 2.7480 | 2.7580 | 2.7580 | 1,006,225 |
29 Apr 2024 | 2.7260 | 2.8500 | 2.7260 | 2.8300 | 2.8300 | 2,199,411 |
26 Apr 2024 | 2.7340 | 2.7500 | 2.7000 | 2.7180 | 2.7180 | 1,054,021 |
25 Apr 2024 | 2.7240 | 2.7600 | 2.6880 | 2.6920 | 2.6920 | 638,821 |
24 Apr 2024 | 2.7100 | 2.7500 | 2.6780 | 2.7240 | 2.7240 | 1,427,518 |
23 Apr 2024 | 2.6520 | 2.7060 | 2.6200 | 2.7060 | 2.7060 | 1,342,948 |
22 Apr 2024 | 2.6180 | 2.6560 | 2.6020 | 2.6200 | 2.6200 | 671,436 |
19 Apr 2024 | 2.5860 | 2.6260 | 2.5480 | 2.5960 | 2.5960 | 1,096,883 |
18 Apr 2024 | 2.5340 | 2.7240 | 2.5100 | 2.5680 | 2.5680 | 4,035,540 |
17 Apr 2024 | 2.4720 | 2.4880 | 2.4560 | 2.4600 | 2.4600 | 224,932 |
16 Apr 2024 | 2.4620 | 2.4880 | 2.4280 | 2.4720 | 2.4720 | 439,198 |
15 Apr 2024 | 2.4840 | 2.5180 | 2.4440 | 2.4700 | 2.4700 | 765,788 |
12 Apr 2024 | 2.5800 | 2.5800 | 2.4560 | 2.4580 | 2.4580 | 1,136,036 |
11 Apr 2024 | 2.5300 | 2.5780 | 2.4920 | 2.5560 | 2.5560 | 1,003,381 |
10 Apr 2024 | 2.5500 | 2.6080 | 2.5200 | 2.5280 | 2.5280 | 1,363,010 |
09 Apr 2024 | 2.5280 | 2.5660 | 2.5060 | 2.5400 | 2.5400 | 1,037,237 |
08 Apr 2024 | 2.4720 | 2.5620 | 2.4600 | 2.5280 | 2.5280 | 742,112 |
05 Apr 2024 | 2.4800 | 2.5060 | 2.4500 | 2.4600 | 2.4600 | 582,073 |
04 Apr 2024 | 2.4900 | 2.5580 | 2.4900 | 2.5160 | 2.5160 | 1,160,065 |
03 Apr 2024 | 2.4700 | 2.4980 | 2.4700 | 2.4980 | 2.4980 | 455,972 |
02 Apr 2024 | 2.3900 | 2.4900 | 2.3900 | 2.4660 | 2.4660 | 1,119,220 |
28 Mar 2024 | 2.4300 | 2.4520 | 2.4010 | 2.4050 | 2.4050 | 518,625 |
27 Mar 2024 | 2.3545 | 2.4385 | 2.3420 | 2.4215 | 2.4215 | 1,056,336 |
26 Mar 2024 | 2.3140 | 2.3590 | 2.3005 | 2.3565 | 2.3565 | 954,397 |
25 Mar 2024 | 2.2350 | 2.3070 | 2.2250 | 2.3055 | 2.3055 | 567,946 |
22 Mar 2024 | 2.2040 | 2.2750 | 2.2040 | 2.2445 | 2.2445 | 397,911 |
21 Mar 2024 | 2.2600 | 2.2710 | 2.2320 | 2.2320 | 2.2320 | 532,106 |
20 Mar 2024 | 2.2400 | 2.2710 | 2.2260 | 2.2430 | 2.2430 | 387,019 |
19 Mar 2024 | 2.2480 | 2.2930 | 2.2200 | 2.2400 | 2.2400 | 1,944,729 |
18 Mar 2024 | 2.1360 | 2.2925 | 2.1115 | 2.2365 | 2.2365 | 2,214,342 |
15 Mar 2024 | 2.1310 | 2.1460 | 2.1100 | 2.1380 | 2.1380 | 1,192,328 |
14 Mar 2024 | 2.1180 | 2.1570 | 2.1180 | 2.1450 | 2.1450 | 457,574 |
13 Mar 2024 | 2.1500 | 2.1500 | 2.1025 | 2.1295 | 2.1295 | 838,112 |
12 Mar 2024 | 2.1020 | 2.1525 | 2.1020 | 2.1360 | 2.1360 | 589,194 |
11 Mar 2024 | 2.1310 | 2.1385 | 2.0900 | 2.1095 | 2.1095 | 489,388 |
08 Mar 2024 | 2.1130 | 2.1565 | 2.0930 | 2.1430 | 2.1430 | 1,450,618 |
07 Mar 2024 | 2.0800 | 2.1370 | 2.0610 | 2.1275 | 2.1275 | 1,419,921 |
06 Mar 2024 | 2.0755 | 2.0940 | 2.0625 | 2.0925 | 2.0925 | 435,629 |
05 Mar 2024 | 2.0900 | 2.1025 | 2.0745 | 2.0795 | 2.0795 | 466,670 |
04 Mar 2024 | 2.1070 | 2.1235 | 2.0730 | 2.0960 | 2.0960 | 661,607 |
01 Mar 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1095 | 2.1095 | 509,259 |
29 Feb 2024 | 2.0835 | 2.1290 | 2.0835 | 2.1090 | 2.1090 | 450,271 |
28 Feb 2024 | 2.1055 | 2.1145 | 2.0820 | 2.1010 | 2.1010 | 348,613 |
27 Feb 2024 | 2.1050 | 2.1285 | 2.0975 | 2.1115 | 2.1115 | 386,864 |
26 Feb 2024 | 2.0980 | 2.1275 | 2.0950 | 2.1215 | 2.1215 | 600,666 |
23 Feb 2024 | 2.1085 | 2.1345 | 2.0990 | 2.1100 | 2.1100 | 488,340 |
22 Feb 2024 | 2.1100 | 2.1365 | 2.0945 | 2.1090 | 2.1090 | 575,973 |
21 Feb 2024 | 2.0800 | 2.1080 | 2.0700 | 2.1030 | 2.1030 | 489,001 |
20 Feb 2024 | 2.0685 | 2.0900 | 2.0540 | 2.0775 | 2.0775 | 369,112 |
19 Feb 2024 | 2.0770 | 2.0970 | 2.0650 | 2.0800 | 2.0800 | 570,995 |
16 Feb 2024 | 2.1435 | 2.1435 | 2.0865 | 2.0870 | 2.0870 | 940,214 |
15 Feb 2024 | 2.1630 | 2.1630 | 2.0950 | 2.1200 | 2.1200 | 1,091,564 |
14 Feb 2024 | 2.0740 | 2.1790 | 2.0620 | 2.1325 | 2.1325 | 1,224,677 |
13 Feb 2024 | 2.1230 | 2.1230 | 2.0585 | 2.0640 | 2.0640 | 854,481 |
12 Feb 2024 | 2.1170 | 2.1540 | 2.0825 | 2.1150 | 2.1150 | 845,810 |
09 Feb 2024 | 2.1900 | 2.2025 | 2.0390 | 2.0880 | 2.0880 | 2,425,155 |
08 Feb 2024 | 2.2000 | 2.2140 | 2.1805 | 2.1865 | 2.1865 | 339,135 |
07 Feb 2024 | 2.2340 | 2.2490 | 2.1770 | 2.1770 | 2.1770 | 489,279 |
06 Feb 2024 | 2.2900 | 2.2950 | 2.2320 | 2.2320 | 2.2320 | 587,511 |
05 Feb 2024 | 2.3585 | 2.3640 | 2.2900 | 2.2900 | 2.2900 | 582,840 |
02 Feb 2024 | 2.3375 | 2.3850 | 2.3315 | 2.3550 | 2.3550 | 400,601 |
01 Feb 2024 | 2.3670 | 2.3815 | 2.3285 | 2.3365 | 2.3365 | 338,028 |
31 Jan 2024 | 2.3520 | 2.3765 | 2.3440 | 2.3620 | 2.3620 | 346,938 |
30 Jan 2024 | 2.3220 | 2.3630 | 2.3220 | 2.3595 | 2.3595 | 314,732 |
29 Jan 2024 | 2.4045 | 2.4045 | 2.3130 | 2.3410 | 2.3410 | 625,519 |
26 Jan 2024 | 2.4015 | 2.4140 | 2.3770 | 2.3870 | 2.3870 | 378,435 |
25 Jan 2024 | 2.3350 | 2.4100 | 2.3350 | 2.4100 | 2.4100 | 456,876 |
24 Jan 2024 | 2.3285 | 2.3750 | 2.3175 | 2.3660 | 2.3660 | 499,423 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |