Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 2.1700 | 2.2200 | 2.1500 | 2.2200 | 2.2200 | 26,180 |
24 Jun 2024 | 2.2000 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 3,831 |
21 Jun 2024 | 2.1700 | 2.2100 | 2.1700 | 2.2100 | 2.2100 | 434 |
20 Jun 2024 | 2.1700 | 2.2100 | 2.1700 | 2.2100 | 2.2100 | 8,566 |
19 Jun 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2200 | 2.2200 | 262 |
18 Jun 2024 | 2.1700 | 2.2100 | 2.1700 | 2.2100 | 2.2100 | 1,200 |
17 Jun 2024 | 2.2000 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 9,479 |
14 Jun 2024 | 2.1600 | 2.2100 | 2.1500 | 2.1700 | 2.1700 | 16,198 |
13 Jun 2024 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 11,289 |
12 Jun 2024 | 2.2300 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 47,732 |
11 Jun 2024 | 2.3500 | 2.4000 | 2.1700 | 2.1900 | 2.1900 | 189,707 |
10 Jun 2024 | 2.2400 | 2.3900 | 2.0600 | 2.2800 | 2.2800 | 140,532 |
07 Jun 2024 | 2.2200 | 2.2600 | 2.2100 | 2.2200 | 2.2200 | 14,889 |
06 Jun 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2100 | 2.2100 | 58,015 |
05 Jun 2024 | 2.2800 | 2.2800 | 2.2300 | 2.2800 | 2.2800 | 63,758 |
04 Jun 2024 | 2.2300 | 2.2800 | 2.1800 | 2.2800 | 2.2800 | 93,463 |
03 Jun 2024 | 2.1800 | 2.2500 | 2.1500 | 2.2100 | 2.2100 | 53,093 |
31 May 2024 | 2.1400 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 135,449 |
30 May 2024 | 2.0300 | 2.1600 | 2.0000 | 2.1100 | 2.1100 | 136,417 |
29 May 2024 | 1.9800 | 2.0400 | 1.9800 | 2.0100 | 2.0100 | 142,006 |
28 May 2024 | 2.0200 | 2.0400 | 1.9900 | 2.0000 | 2.0000 | 38,934 |
27 May 2024 | 2.0200 | 2.0200 | 1.9500 | 1.9900 | 1.9900 | 82,466 |
24 May 2024 | 1.9600 | 1.9800 | 1.9450 | 1.9500 | 1.9500 | 49,900 |
23 May 2024 | 1.9400 | 2.0200 | 1.9400 | 1.9650 | 1.9650 | 105,794 |
22 May 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9400 | 1.9400 | 124,268 |
21 May 2024 | 1.9100 | 1.9450 | 1.8750 | 1.8750 | 1.8750 | 89,603 |
20 May 2024 | 1.8700 | 1.8950 | 1.8700 | 1.8700 | 1.8700 | 31,367 |
17 May 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | 34,079 |
16 May 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 65,211 |
15 May 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 18,852 |
14 May 2024 | 1.8750 | 1.8800 | 1.8300 | 1.8500 | 1.8500 | 38,140 |
13 May 2024 | 1.8550 | 1.8850 | 1.8500 | 1.8550 | 1.8550 | 63,069 |
10 May 2024 | 1.8550 | 1.8650 | 1.8450 | 1.8450 | 1.8450 | 18,004 |
09 May 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 8,733 |
08 May 2024 | 1.8200 | 1.8600 | 1.8050 | 1.8400 | 1.8400 | 50,508 |
07 May 2024 | 1.8100 | 1.8150 | 1.8100 | 1.8150 | 1.8150 | 31,319 |
06 May 2024 | 1.8150 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 8,318 |
03 May 2024 | 1.8100 | 1.8350 | 1.8050 | 1.8100 | 1.8100 | 37,536 |
02 May 2024 | 1.8050 | 1.8250 | 1.8050 | 1.8150 | 1.8150 | 40,901 |
30 Apr 2024 | 1.8300 | 1.8500 | 1.8150 | 1.8200 | 1.8200 | 20,524 |
29 Apr 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 22,026 |
26 Apr 2024 | 1.8300 | 1.8300 | 1.8050 | 1.8150 | 1.8150 | 22,540 |
25 Apr 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8250 | 1.8250 | 44,046 |
24 Apr 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | 76,294 |
23 Apr 2024 | 1.8350 | 1.8450 | 1.8100 | 1.8200 | 1.8200 | 27,256 |
22 Apr 2024 | 1.7900 | 1.8250 | 1.7800 | 1.8200 | 1.8200 | 39,759 |
19 Apr 2024 | 1.8200 | 1.8600 | 1.7950 | 1.8050 | 1.8050 | 75,066 |
18 Apr 2024 | 1.8300 | 1.8700 | 1.8150 | 1.8200 | 1.8200 | 39,619 |
17 Apr 2024 | 1.8400 | 1.8600 | 1.8150 | 1.8250 | 1.8250 | 32,063 |
16 Apr 2024 | 1.8250 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 14,135 |
15 Apr 2024 | 1.8550 | 1.8850 | 1.8200 | 1.8200 | 1.8200 | 43,092 |
12 Apr 2024 | 1.8750 | 1.8750 | 1.8200 | 1.8200 | 1.8200 | 10,418 |
11 Apr 2024 | 1.8900 | 1.8950 | 1.8400 | 1.8550 | 1.8550 | 31,269 |
10 Apr 2024 | 1.8900 | 1.8900 | 1.8500 | 1.8800 | 1.8800 | 9,338 |
09 Apr 2024 | 1.9200 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 95,572 |
08 Apr 2024 | 1.9000 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 42,065 |
05 Apr 2024 | 1.9150 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 22,978 |
04 Apr 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 76,347 |
03 Apr 2024 | 1.9000 | 1.9150 | 1.8900 | 1.9100 | 1.9100 | 21,629 |
02 Apr 2024 | 1.9100 | 1.9100 | 1.8750 | 1.9000 | 1.9000 | 17,061 |
28 Mar 2024 | 1.9000 | 1.9100 | 1.8750 | 1.9000 | 1.9000 | 20,287 |
27 Mar 2024 | 1.8100 | 1.9000 | 1.8100 | 1.8700 | 1.8700 | 48,894 |
26 Mar 2024 | 1.8550 | 1.8950 | 1.7800 | 1.8250 | 1.8250 | 148,053 |
25 Mar 2024 | 2.0200 | 2.0400 | 1.8300 | 1.8650 | 1.8650 | 191,026 |
22 Mar 2024 | 2.0400 | 2.0600 | 1.9450 | 2.0300 | 2.0300 | 54,350 |
21 Mar 2024 | 2.0200 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 9,723 |
20 Mar 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0500 | 2.0500 | 4,817 |
19 Mar 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 5,701 |
18 Mar 2024 | 2.0600 | 2.0900 | 2.0200 | 2.0400 | 2.0400 | 22,612 |
15 Mar 2024 | 2.1000 | 2.1300 | 2.0500 | 2.0500 | 2.0500 | 91,607 |
14 Mar 2024 | 2.0900 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 17,483 |
13 Mar 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 5,950 |
12 Mar 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1300 | 2.1300 | 6,250 |
11 Mar 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | 2.1300 | 2,500 |
08 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
07 Mar 2024 | 2.1100 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 4,210 |
06 Mar 2024 | 2.1400 | 2.1800 | 2.1200 | 2.1200 | 2.1200 | 14,523 |
05 Mar 2024 | 2.1700 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 2,497 |
04 Mar 2024 | 2.1600 | 2.1800 | 2.1300 | 2.1600 | 2.1600 | 7,302 |
01 Mar 2024 | 2.1900 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 4,196 |
29 Feb 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 5,737 |
28 Feb 2024 | 2.1400 | 2.2600 | 2.1400 | 2.1600 | 2.1600 | 22,113 |
27 Feb 2024 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | 2.1300 | 5,712 |
26 Feb 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | 4,530 |
23 Feb 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0800 | 2.0800 | 6,096 |
22 Feb 2024 | 2.0600 | 2.1400 | 2.0600 | 2.1400 | 2.1400 | 4,213 |
21 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 426 |
20 Feb 2024 | 2.1100 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 7,400 |
19 Feb 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 2,666 |
16 Feb 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0700 | 2,085 |
15 Feb 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0900 | 2.0900 | 2,289 |
14 Feb 2024 | 2.0800 | 2.1000 | 2.0800 | 2.0900 | 2.0900 | 5,750 |
13 Feb 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 2.0600 | 3,250 |
12 Feb 2024 | 2.1100 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 349 |
09 Feb 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | 3,799 |
08 Feb 2024 | 2.0600 | 2.1300 | 2.0600 | 2.1000 | 2.1000 | 7,376 |
07 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 24 |
06 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
05 Feb 2024 | 2.0700 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 11,707 |
02 Feb 2024 | 2.0600 | 2.1400 | 2.0600 | 2.0800 | 2.0800 | 26,430 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |