Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 2.7000 | 3.0000 | 2.7000 | 2.9900 | 2.9900 | 1,734 |
30 May 2024 | 2.7900 | 2.9500 | 2.7300 | 2.9500 | 2.9500 | 2,379 |
29 May 2024 | 2.7200 | 2.8100 | 2.7000 | 2.8100 | 2.8100 | 1,819 |
28 May 2024 | 2.7300 | 2.8000 | 2.7100 | 2.8000 | 2.8000 | 1,071 |
27 May 2024 | 2.8100 | 2.8700 | 2.7300 | 2.7300 | 2.7300 | 3,167 |
24 May 2024 | 2.8700 | 2.8700 | 2.8100 | 2.8100 | 2.8100 | 989 |
23 May 2024 | 2.8400 | 2.9700 | 2.8300 | 2.8300 | 2.8300 | 408 |
22 May 2024 | 2.8400 | 2.8700 | 2.8400 | 2.8400 | 2.8400 | 321 |
21 May 2024 | 2.8700 | 2.9300 | 2.8000 | 2.9300 | 2.9300 | 3,069 |
20 May 2024 | 2.8800 | 2.9900 | 2.8500 | 2.8700 | 2.8700 | 3,337 |
17 May 2024 | 2.9000 | 2.9700 | 2.8800 | 2.9000 | 2.9000 | 7,521 |
16 May 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9800 | 2.9800 | 696 |
15 May 2024 | 2.9000 | 2.9800 | 2.8500 | 2.9000 | 2.9000 | 4,596 |
14 May 2024 | 3.0200 | 3.0500 | 2.9000 | 2.9500 | 2.9500 | 20,204 |
13 May 2024 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 6,339 |
10 May 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0300 | 3.0300 | 1,562 |
08 May 2024 | 2.9600 | 3.0700 | 2.9400 | 3.0600 | 3.0600 | 4,015 |
07 May 2024 | 2.9500 | 3.0300 | 2.9500 | 2.9500 | 2.9500 | 2,353 |
06 May 2024 | 3.0200 | 3.0300 | 2.9900 | 3.0300 | 3.0300 | 1,931 |
03 May 2024 | 2.9000 | 3.0100 | 2.9000 | 2.9300 | 2.9300 | 1,114 |
02 May 2024 | 2.9900 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 1,177 |
30 Apr 2024 | 2.9900 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | 1,385 |
29 Apr 2024 | 2.8400 | 2.9900 | 2.8400 | 2.9000 | 2.9000 | 26,754 |
26 Apr 2024 | 3.0000 | 3.0000 | 2.7700 | 2.8400 | 2.8400 | 2,884 |
25 Apr 2024 | 3.1000 | 3.1000 | 2.7600 | 2.8500 | 2.8500 | 23,308 |
24 Apr 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | 533 |
23 Apr 2024 | 3.1400 | 3.1900 | 3.1000 | 3.1400 | 3.1400 | 10,100 |
22 Apr 2024 | 3.1500 | 3.1500 | 3.0300 | 3.1000 | 3.1000 | 2,369 |
19 Apr 2024 | 3.1500 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 2,535 |
18 Apr 2024 | 3.1200 | 3.1700 | 3.1200 | 3.1700 | 3.1700 | 857 |
17 Apr 2024 | 3.0800 | 3.2000 | 3.0700 | 3.1200 | 3.1200 | 14,775 |
16 Apr 2024 | 3.1300 | 3.1300 | 2.9800 | 3.1100 | 3.1100 | 1,280 |
15 Apr 2024 | 3.1100 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 6,808 |
12 Apr 2024 | 3.0500 | 3.1100 | 3.0000 | 3.1100 | 3.1100 | 1,935 |
11 Apr 2024 | 3.0600 | 3.2100 | 3.0600 | 3.0800 | 3.0800 | 2,746 |
10 Apr 2024 | 2.9100 | 3.1000 | 2.9100 | 3.0800 | 3.0800 | 5,168 |
09 Apr 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 2,018 |
08 Apr 2024 | 2.8100 | 3.0000 | 2.8100 | 2.9000 | 2.9000 | 10,483 |
05 Apr 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8400 | 2.8400 | 954 |
04 Apr 2024 | 2.8500 | 2.8500 | 2.7100 | 2.8500 | 2.8500 | 1,849 |
03 Apr 2024 | 2.7900 | 2.8200 | 2.7000 | 2.8100 | 2.8100 | 1,320 |
02 Apr 2024 | 2.7500 | 2.8100 | 2.7000 | 2.8100 | 2.8100 | 1,221 |
28 Mar 2024 | 2.6500 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 1,013 |
27 Mar 2024 | 2.7000 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 2,097 |
26 Mar 2024 | 2.7900 | 2.7900 | 2.6500 | 2.6800 | 2.6800 | 1,594 |
25 Mar 2024 | 2.6300 | 2.7000 | 2.6300 | 2.6600 | 2.6600 | 6,172 |
22 Mar 2024 | 2.7900 | 2.8000 | 2.6200 | 2.6300 | 2.6300 | 2,751 |
21 Mar 2024 | 2.6600 | 2.7900 | 2.5500 | 2.7900 | 2.7900 | 9,676 |
20 Mar 2024 | 2.6800 | 2.7400 | 2.5800 | 2.6500 | 2.6500 | 9,339 |
19 Mar 2024 | 2.8000 | 2.8000 | 2.6600 | 2.6600 | 2.6600 | 1,328 |
18 Mar 2024 | 2.8400 | 2.8900 | 2.7500 | 2.7500 | 2.7500 | 2,511 |
15 Mar 2024 | 2.8400 | 2.8900 | 2.8400 | 2.8400 | 2.8400 | 1,059 |
14 Mar 2024 | 2.8500 | 2.8900 | 2.7100 | 2.8600 | 2.8600 | 537 |
13 Mar 2024 | 2.8900 | 2.8900 | 2.8100 | 2.8900 | 2.8900 | 1,296 |
12 Mar 2024 | 2.9000 | 2.9000 | 2.7500 | 2.8900 | 2.8900 | 2,667 |
11 Mar 2024 | 2.9300 | 2.9300 | 2.7200 | 2.7200 | 2.7200 | 3,837 |
08 Mar 2024 | 2.8600 | 2.9500 | 2.6600 | 2.9300 | 2.9300 | 3,652 |
07 Mar 2024 | 2.6000 | 2.8600 | 2.6000 | 2.8600 | 2.8600 | 2,870 |
06 Mar 2024 | 2.7700 | 2.8800 | 2.6000 | 2.6000 | 2.6000 | 4,349 |
05 Mar 2024 | 2.7300 | 2.8900 | 2.7100 | 2.7700 | 2.7700 | 2,409 |
04 Mar 2024 | 2.8800 | 2.8900 | 2.7000 | 2.8900 | 2.8900 | 1,442 |
01 Mar 2024 | 2.8400 | 2.9000 | 2.7500 | 2.8500 | 2.8500 | 3,231 |
29 Feb 2024 | 2.7100 | 2.8400 | 2.7000 | 2.8400 | 2.8400 | 2,494 |
28 Feb 2024 | 2.7200 | 2.7900 | 2.7000 | 2.7100 | 2.7100 | 2,507 |
27 Feb 2024 | 2.7000 | 2.7900 | 2.7000 | 2.7100 | 2.7100 | 2,254 |
26 Feb 2024 | 2.7300 | 2.8300 | 2.6200 | 2.7000 | 2.7000 | 4,116 |
23 Feb 2024 | 2.8100 | 2.8400 | 2.7000 | 2.7300 | 2.7300 | 3,164 |
22 Feb 2024 | 3.0200 | 3.0200 | 2.8100 | 2.8300 | 2.8300 | 851 |
21 Feb 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7600 | 2.7600 | 599 |
20 Feb 2024 | 2.7900 | 2.8100 | 2.7500 | 2.7800 | 2.7800 | 8,575 |
19 Feb 2024 | 2.8400 | 2.8400 | 2.7600 | 2.7900 | 2.7900 | 2,789 |
16 Feb 2024 | 3.0700 | 3.0700 | 2.8400 | 2.8400 | 2.8400 | 5,102 |
15 Feb 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8300 | 2.8300 | 1,103 |
14 Feb 2024 | 2.8100 | 2.8300 | 2.7900 | 2.8300 | 2.8300 | 2,476 |
13 Feb 2024 | 2.8600 | 2.9400 | 2.8100 | 2.8100 | 2.8100 | 8,611 |
12 Feb 2024 | 2.9100 | 3.0000 | 2.8600 | 2.8600 | 2.8600 | 4,846 |
09 Feb 2024 | 2.9600 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 3,859 |
08 Feb 2024 | 3.0300 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 8,153 |
07 Feb 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 5,034 |
06 Feb 2024 | 3.0900 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 4,929 |
05 Feb 2024 | 3.0700 | 3.1100 | 3.0400 | 3.0900 | 3.0900 | 6,572 |
02 Feb 2024 | 3.1100 | 3.1500 | 3.0700 | 3.0700 | 3.0700 | 18,843 |
01 Feb 2024 | 3.1900 | 3.1900 | 3.0400 | 3.1100 | 3.1100 | 6,036 |
31 Jan 2024 | 3.2400 | 3.2400 | 3.1300 | 3.1300 | 3.1300 | 2,417 |
30 Jan 2024 | 3.1700 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 5,257 |
29 Jan 2024 | 3.3000 | 3.3000 | 3.1100 | 3.1200 | 3.1200 | 17,529 |
26 Jan 2024 | 3.1700 | 3.1700 | 3.1200 | 3.1700 | 3.1700 | 1,539 |
25 Jan 2024 | 3.1100 | 3.3000 | 3.1100 | 3.1500 | 3.1500 | 7,453 |
24 Jan 2024 | 3.1700 | 3.1700 | 2.9500 | 3.1100 | 3.1100 | 6,769 |
23 Jan 2024 | 3.1900 | 3.2000 | 3.1000 | 3.1700 | 3.1700 | 2,380 |
22 Jan 2024 | 3.2100 | 3.2100 | 3.1900 | 3.1900 | 3.1900 | 3,697 |
19 Jan 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 1,136 |
18 Jan 2024 | 3.2000 | 3.2000 | 3.1900 | 3.2000 | 3.2000 | 506 |
17 Jan 2024 | 3.2600 | 3.2900 | 3.1200 | 3.1600 | 3.1600 | 5,659 |
16 Jan 2024 | 3.1300 | 3.2900 | 3.1300 | 3.1300 | 3.1300 | 3,592 |
15 Jan 2024 | 3.2600 | 3.2900 | 3.1300 | 3.1300 | 3.1300 | 6,994 |
12 Jan 2024 | 3.4400 | 3.4400 | 3.3000 | 3.3000 | 3.3000 | 2,853 |
11 Jan 2024 | 3.2900 | 3.4200 | 3.2500 | 3.3500 | 3.3500 | 15,221 |
10 Jan 2024 | 3.3800 | 3.3800 | 3.2000 | 3.2900 | 3.2900 | 14,069 |
09 Jan 2024 | 3.1200 | 3.4000 | 3.1200 | 3.1900 | 3.1900 | 5,802 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |