Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
25 Jul 2024 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
24 Jul 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
23 Jul 2024 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | - |
22 Jul 2024 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | 2.1360 | - |
19 Jul 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
18 Jul 2024 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | - |
17 Jul 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
16 Jul 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
15 Jul 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
12 Jul 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
11 Jul 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
10 Jul 2024 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
09 Jul 2024 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | - |
08 Jul 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
05 Jul 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
04 Jul 2024 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
03 Jul 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
02 Jul 2024 | 2.1710 | 2.1780 | 2.1710 | 2.1780 | 2.1780 | 900 |
01 Jul 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
28 Jun 2024 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | 2.1990 | - |
27 Jun 2024 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | 2.2370 | - |
26 Jun 2024 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
25 Jun 2024 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | - |
24 Jun 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
21 Jun 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
20 Jun 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
19 Jun 2024 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | 2.1680 | - |
18 Jun 2024 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
17 Jun 2024 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | - |
14 Jun 2024 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | 2.1730 | - |
13 Jun 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
12 Jun 2024 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | - |
11 Jun 2024 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | - |
10 Jun 2024 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
07 Jun 2024 | 2.2290 | 2.2290 | 2.2280 | 2.2280 | 2.2280 | - |
06 Jun 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
05 Jun 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
04 Jun 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
03 Jun 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | - |
31 May 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
30 May 2024 | 2.1560 | 2.1580 | 2.1560 | 2.1580 | 2.1580 | - |
29 May 2024 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | 2.1690 | - |
28 May 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
27 May 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
24 May 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
23 May 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
22 May 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
21 May 2024 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | - |
20 May 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
17 May 2024 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
16 May 2024 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | - |
15 May 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
14 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
13 May 2024 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | - |
10 May 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | - |
09 May 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
08 May 2024 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | - |
07 May 2024 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
06 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
03 May 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
02 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
30 Apr 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
29 Apr 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
26 Apr 2024 | 2.3030 | 2.3030 | 2.3030 | 2.3030 | 2.3030 | - |
25 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
24 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
23 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
22 Apr 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 120 |
19 Apr 2024 | 2.2780 | 2.2780 | 2.2760 | 2.2760 | 2.2760 | - |
18 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
17 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
16 Apr 2024 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | 2.3060 | - |
15 Apr 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
12 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
11 Apr 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
10 Apr 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
09 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
08 Apr 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
05 Apr 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | - |
04 Apr 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | - |
03 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
02 Apr 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | - |
28 Mar 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
27 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
26 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 430 |
25 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
22 Mar 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | - |
21 Mar 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | - |
20 Mar 2024 | 2.3060 | 2.3400 | 2.2960 | 2.3400 | 2.3400 | 7,430 |
19 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
18 Mar 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
15 Mar 2024 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | - |
14 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
13 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
12 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
11 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
08 Mar 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
07 Mar 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
06 Mar 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |