Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.0500 | 2.1240 | 2.0000 | 2.0100 | 2.0100 | 36,500 |
13 Jun 2024 | 2.1000 | 2.1600 | 2.0500 | 2.0900 | 2.0900 | 26,500 |
12 Jun 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 45,500 |
11 Jun 2024 | 2.0300 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 28,100 |
10 Jun 2024 | 2.0200 | 2.1100 | 1.9900 | 2.0300 | 2.0300 | 50,000 |
07 Jun 2024 | 2.1000 | 2.1000 | 1.9700 | 2.0500 | 2.0500 | 141,000 |
06 Jun 2024 | 2.1900 | 2.2000 | 2.0800 | 2.0900 | 2.0900 | 73,300 |
05 Jun 2024 | 2.1000 | 2.1060 | 2.0300 | 2.0900 | 2.0900 | 86,600 |
04 Jun 2024 | 2.0600 | 2.1550 | 2.0600 | 2.1000 | 2.1000 | 48,500 |
03 Jun 2024 | 2.0500 | 2.1300 | 2.0500 | 2.0600 | 2.0600 | 76,400 |
31 May 2024 | 2.0500 | 2.1400 | 2.0200 | 2.0700 | 2.0700 | 43,300 |
30 May 2024 | 2.0200 | 2.1200 | 2.0100 | 2.0600 | 2.0600 | 52,000 |
29 May 2024 | 2.0000 | 2.1200 | 2.0000 | 2.0600 | 2.0600 | 120,300 |
28 May 2024 | 2.1400 | 2.1800 | 2.0100 | 2.0100 | 2.0100 | 122,100 |
24 May 2024 | 2.1600 | 2.2500 | 2.1500 | 2.1600 | 2.1600 | 71,300 |
23 May 2024 | 2.1200 | 2.2300 | 2.1200 | 2.2100 | 2.2100 | 118,100 |
22 May 2024 | 2.1400 | 2.2600 | 2.1400 | 2.2100 | 2.2100 | 135,800 |
21 May 2024 | 2.1900 | 2.2730 | 2.1510 | 2.2200 | 2.2200 | 154,200 |
20 May 2024 | 2.1600 | 2.3800 | 2.1500 | 2.1900 | 2.1900 | 449,000 |
17 May 2024 | 2.0400 | 2.2500 | 2.0000 | 2.1600 | 2.1600 | 525,000 |
16 May 2024 | 1.8800 | 2.0270 | 1.8800 | 1.9900 | 1.9900 | 125,100 |
15 May 2024 | 1.9700 | 2.0290 | 1.9100 | 1.9400 | 1.9400 | 120,100 |
14 May 2024 | 1.9500 | 2.0400 | 1.9000 | 2.0100 | 2.0100 | 203,400 |
13 May 2024 | 1.8500 | 1.9700 | 1.8500 | 1.9600 | 1.9600 | 120,200 |
10 May 2024 | 1.9400 | 2.0000 | 1.7800 | 1.8200 | 1.8200 | 115,100 |
09 May 2024 | 1.7900 | 1.9900 | 1.7900 | 1.9300 | 1.9300 | 98,300 |
08 May 2024 | 1.8200 | 1.9400 | 1.8070 | 1.8500 | 1.8500 | 117,000 |
07 May 2024 | 1.8500 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 150,100 |
06 May 2024 | 1.9400 | 1.9700 | 1.8330 | 1.8500 | 1.8500 | 125,200 |
03 May 2024 | 1.9300 | 2.0390 | 1.8800 | 1.9100 | 1.9100 | 151,200 |
02 May 2024 | 2.0200 | 2.1400 | 1.9200 | 1.9400 | 1.9400 | 305,700 |
01 May 2024 | 2.0500 | 2.1100 | 1.9000 | 2.0000 | 2.0000 | 172,500 |
30 Apr 2024 | 2.1000 | 2.1900 | 1.9500 | 2.0200 | 2.0200 | 333,000 |
29 Apr 2024 | 2.2700 | 2.3280 | 1.9100 | 2.0800 | 2.0800 | 570,600 |
26 Apr 2024 | 2.4000 | 2.6800 | 2.1000 | 2.3200 | 2.3200 | 1,523,500 |
25 Apr 2024 | 1.8300 | 2.7300 | 1.8300 | 2.3500 | 2.3500 | 7,825,500 |
24 Apr 2024 | 1.9400 | 1.9900 | 1.8000 | 1.8000 | 1.8000 | 172,900 |
23 Apr 2024 | 1.9400 | 2.0530 | 1.9400 | 1.9600 | 1.9600 | 88,500 |
22 Apr 2024 | 2.0400 | 2.0990 | 1.8200 | 1.9600 | 1.9600 | 274,100 |
19 Apr 2024 | 2.0800 | 2.2100 | 2.0300 | 2.0500 | 2.0500 | 151,700 |
18 Apr 2024 | 2.0700 | 2.2100 | 2.0100 | 2.0800 | 2.0800 | 406,600 |
17 Apr 2024 | 2.0800 | 2.2300 | 2.0800 | 2.1000 | 2.1000 | 96,600 |
16 Apr 2024 | 2.1900 | 2.2590 | 2.0800 | 2.1000 | 2.1000 | 155,400 |
15 Apr 2024 | 2.1800 | 2.3700 | 2.1200 | 2.1700 | 2.1700 | 389,000 |
12 Apr 2024 | 2.1000 | 2.3500 | 2.0100 | 2.0800 | 2.0800 | 456,500 |
11 Apr 2024 | 2.1100 | 2.1300 | 2.0100 | 2.0300 | 2.0300 | 124,400 |
10 Apr 2024 | 2.0800 | 2.2100 | 2.0200 | 2.0400 | 2.0400 | 188,000 |
09 Apr 2024 | 2.3000 | 2.3100 | 2.1000 | 2.2100 | 2.2100 | 217,100 |
08 Apr 2024 | 2.1100 | 2.4000 | 2.1100 | 2.2700 | 2.2700 | 345,600 |
05 Apr 2024 | 2.2500 | 2.2500 | 2.0500 | 2.1800 | 2.1800 | 266,300 |
04 Apr 2024 | 2.2300 | 2.4500 | 2.1100 | 2.2700 | 2.2700 | 644,800 |
03 Apr 2024 | 2.6300 | 2.6500 | 2.1100 | 2.2000 | 2.2000 | 1,383,900 |
02 Apr 2024 | 2.3300 | 2.3500 | 2.0000 | 2.2200 | 2.2200 | 749,300 |
01 Apr 2024 | 1.9500 | 2.6300 | 1.8500 | 2.3000 | 2.3000 | 4,178,400 |
28 Mar 2024 | 2.0800 | 2.3000 | 1.7400 | 1.8300 | 1.8300 | 1,747,100 |
27 Mar 2024 | 1.8200 | 2.2400 | 1.8200 | 2.0500 | 2.0500 | 1,223,700 |
26 Mar 2024 | 2.3000 | 2.3690 | 1.7640 | 1.8200 | 1.8200 | 2,532,100 |
25 Mar 2024 | 1.3800 | 2.3700 | 1.3700 | 2.2400 | 2.2400 | 23,565,200 |
22 Mar 2024 | 1.3800 | 1.4000 | 1.3000 | 1.3700 | 1.3700 | 60,100 |
21 Mar 2024 | 1.3800 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 75,200 |
20 Mar 2024 | 1.3500 | 1.4200 | 1.2800 | 1.3600 | 1.3600 | 205,700 |
19 Mar 2024 | 1.4600 | 1.5000 | 1.3100 | 1.3500 | 1.3500 | 141,700 |
18 Mar 2024 | 1.5200 | 1.6800 | 1.3800 | 1.4400 | 1.4400 | 339,300 |
15 Mar 2024 | 1.6600 | 1.7600 | 1.6000 | 1.6000 | 1.6000 | 186,600 |
14 Mar 2024 | 1.6800 | 1.7900 | 1.6500 | 1.6800 | 1.6800 | 166,300 |
13 Mar 2024 | 1.6600 | 1.8190 | 1.6500 | 1.6900 | 1.6900 | 170,200 |
12 Mar 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7700 | 1.7700 | 123,000 |
11 Mar 2024 | 1.7600 | 1.8500 | 1.6100 | 1.7300 | 1.7300 | 257,500 |
08 Mar 2024 | 1.9700 | 2.0310 | 1.7900 | 1.8150 | 1.8150 | 331,700 |
07 Mar 2024 | 2.0700 | 2.2500 | 1.9500 | 1.9800 | 1.9800 | 349,400 |
06 Mar 2024 | 2.0100 | 2.1500 | 1.9500 | 2.0400 | 2.0400 | 190,900 |
05 Mar 2024 | 2.0200 | 2.2300 | 1.9640 | 2.0400 | 2.0400 | 177,000 |
04 Mar 2024 | 2.3100 | 2.3100 | 2.0000 | 2.0500 | 2.0500 | 221,200 |
01 Mar 2024 | 2.2300 | 2.4400 | 2.0500 | 2.1300 | 2.1300 | 521,500 |
29 Feb 2024 | 1.9700 | 2.3000 | 1.9000 | 2.1600 | 2.1600 | 395,000 |
28 Feb 2024 | 2.1500 | 2.1500 | 1.8100 | 2.0400 | 2.0400 | 580,900 |
27 Feb 2024 | 2.1200 | 2.1800 | 2.0000 | 2.0500 | 2.0500 | 397,500 |
26 Feb 2024 | 2.4800 | 2.5000 | 2.1100 | 2.1600 | 2.1600 | 442,000 |
23 Feb 2024 | 2.1900 | 2.9000 | 2.0980 | 2.4600 | 2.4600 | 2,109,600 |
22 Feb 2024 | 2.4100 | 2.4200 | 2.0000 | 2.1500 | 2.1500 | 839,300 |
21 Feb 2024 | 3.0000 | 3.0000 | 2.0000 | 2.5700 | 2.5700 | 2,728,500 |
20 Feb 2024 | 3.2400 | 3.4600 | 2.5800 | 3.0600 | 3.0600 | 15,003,700 |
16 Feb 2024 | 1.5200 | 2.4800 | 1.4500 | 2.1000 | 2.1000 | 8,353,700 |
15 Feb 2024 | 1.6700 | 1.7130 | 1.3050 | 1.4500 | 1.4500 | 406,000 |
14 Feb 2024 | 1.7900 | 1.7900 | 1.5500 | 1.7200 | 1.7200 | 284,700 |
13 Feb 2024 | 1.8100 | 1.8870 | 1.5000 | 1.7400 | 1.7400 | 646,900 |
12 Feb 2024 | 1.8800 | 2.1000 | 1.7000 | 1.7700 | 1.7700 | 1,130,300 |
09 Feb 2024 | 1.3600 | 2.2000 | 1.2400 | 1.8400 | 1.8400 | 5,526,400 |
08 Feb 2024 | 0.8800 | 1.6500 | 0.8600 | 1.4000 | 1.4000 | 4,941,300 |
07 Feb 2024 | 0.9100 | 0.9260 | 0.8500 | 0.8800 | 0.8800 | 93,900 |
06 Feb 2024 | 0.9320 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 84,400 |
05 Feb 2024 | 0.9900 | 1.0100 | 0.9100 | 0.9300 | 0.9300 | 82,900 |
02 Feb 2024 | 1.0400 | 1.1160 | 0.9700 | 1.0200 | 1.0200 | 95,100 |
01 Feb 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 53,300 |
31 Jan 2024 | 1.0300 | 1.0750 | 0.9800 | 1.0270 | 1.0270 | 164,000 |
30 Jan 2024 | 0.9700 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 104,200 |
29 Jan 2024 | 1.0200 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 135,300 |
26 Jan 2024 | 1.0000 | 1.0690 | 0.9900 | 1.0000 | 1.0000 | 95,000 |
25 Jan 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 118,900 |
24 Jan 2024 | 1.1500 | 1.2000 | 1.0500 | 1.0800 | 1.0800 | 133,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |