Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 2.2011 | 2.2011 | 2.2011 | 2.2011 | 2.2011 | - |
26 Jun 2024 | 2.1849 | 2.1849 | 2.1849 | 2.1849 | 2.1849 | - |
25 Jun 2024 | 2.1746 | 2.1746 | 2.1746 | 2.1746 | 2.1746 | - |
24 Jun 2024 | 2.1854 | 2.1854 | 2.1854 | 2.1854 | 2.1854 | - |
21 Jun 2024 | 2.2171 | 2.2171 | 2.2171 | 2.2171 | 2.2171 | - |
20 Jun 2024 | 2.2216 | 2.2216 | 2.2216 | 2.2216 | 2.2216 | - |
19 Jun 2024 | 2.2136 | 2.2136 | 2.2136 | 2.2136 | 2.2136 | - |
18 Jun 2024 | 2.2089 | 2.2089 | 2.2089 | 2.2089 | 2.2089 | - |
17 Jun 2024 | 2.1993 | 2.1993 | 2.1993 | 2.1993 | 2.1993 | - |
14 Jun 2024 | 2.2045 | 2.2045 | 2.2045 | 2.2045 | 2.2045 | - |
13 Jun 2024 | 2.2321 | 2.2321 | 2.2321 | 2.2321 | 2.2321 | - |
12 Jun 2024 | 2.2011 | 2.2011 | 2.2011 | 2.2011 | 2.2011 | - |
11 Jun 2024 | 2.1883 | 2.1883 | 2.1883 | 2.1883 | 2.1883 | - |
10 Jun 2024 | 2.1933 | 2.1933 | 2.1933 | 2.1933 | 2.1933 | - |
07 Jun 2024 | 2.1783 | 2.1783 | 2.1783 | 2.1783 | 2.1783 | - |
06 Jun 2024 | 2.1486 | 2.1486 | 2.1486 | 2.1486 | 2.1486 | - |
05 Jun 2024 | 2.1486 | 2.1486 | 2.1486 | 2.1486 | 2.1486 | - |
04 Jun 2024 | 2.1209 | 2.1209 | 2.1209 | 2.1209 | 2.1209 | - |
03 Jun 2024 | 2.0902 | 2.0902 | 2.0902 | 2.0902 | 2.0902 | - |
31 May 2024 | 2.0926 | 2.0926 | 2.0926 | 2.0926 | 2.0926 | - |
30 May 2024 | 2.0904 | 2.0904 | 2.0904 | 2.0904 | 2.0904 | - |
29 May 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
28 May 2024 | 2.0789 | 2.0789 | 2.0789 | 2.0789 | 2.0789 | - |
27 May 2024 | 2.0791 | 2.0791 | 2.0791 | 2.0791 | 2.0791 | - |
24 May 2024 | 2.0875 | 2.0875 | 2.0875 | 2.0875 | 2.0875 | - |
23 May 2024 | 2.0919 | 2.0919 | 2.0919 | 2.0919 | 2.0919 | - |
22 May 2024 | 2.0938 | 2.0938 | 2.0938 | 2.0938 | 2.0938 | - |
21 May 2024 | 2.0957 | 2.0957 | 2.0957 | 2.0957 | 2.0957 | - |
20 May 2024 | 2.0999 | 2.0999 | 2.0999 | 2.0999 | 2.0999 | - |
17 May 2024 | 2.1045 | 2.1045 | 2.1045 | 2.1045 | 2.1045 | - |
16 May 2024 | 2.0982 | 2.0982 | 2.0982 | 2.0982 | 2.0982 | - |
15 May 2024 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | 2.0960 | - |
14 May 2024 | 2.0949 | 2.0949 | 2.0949 | 2.0949 | 2.0949 | - |
13 May 2024 | 2.0896 | 2.0896 | 2.0896 | 2.0896 | 2.0896 | - |
10 May 2024 | 2.0886 | 2.0886 | 2.0886 | 2.0886 | 2.0886 | - |
09 May 2024 | 2.0842 | 2.0842 | 2.0842 | 2.0842 | 2.0842 | - |
08 May 2024 | 2.0844 | 2.0844 | 2.0844 | 2.0844 | 2.0844 | - |
07 May 2024 | 2.0787 | 2.0787 | 2.0787 | 2.0787 | 2.0787 | - |
06 May 2024 | 2.0729 | 2.0729 | 2.0729 | 2.0729 | 2.0729 | - |
03 May 2024 | 2.0589 | 2.0589 | 2.0589 | 2.0589 | 2.0589 | - |
02 May 2024 | 2.0711 | 2.0711 | 2.0711 | 2.0711 | 2.0711 | - |
30 Apr 2024 | 2.0795 | 2.0795 | 2.0795 | 2.0795 | 2.0795 | - |
29 Apr 2024 | 2.0811 | 2.0811 | 2.0811 | 2.0811 | 2.0811 | - |
26 Apr 2024 | 2.0745 | 2.0745 | 2.0745 | 2.0745 | 2.0745 | - |
25 Apr 2024 | 2.0652 | 2.0652 | 2.0652 | 2.0652 | 2.0652 | - |
24 Apr 2024 | 2.0523 | 2.0523 | 2.0523 | 2.0523 | 2.0523 | - |
23 Apr 2024 | 2.0543 | 2.0543 | 2.0543 | 2.0543 | 2.0543 | - |
22 Apr 2024 | 2.0477 | 2.0477 | 2.0477 | 2.0477 | 2.0477 | - |
19 Apr 2024 | 2.0447 | 2.0447 | 2.0447 | 2.0447 | 2.0447 | - |
18 Apr 2024 | 2.0406 | 2.0406 | 2.0406 | 2.0406 | 2.0406 | - |
17 Apr 2024 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | - |
16 Apr 2024 | 2.0412 | 2.0412 | 2.0412 | 2.0412 | 2.0412 | - |
15 Apr 2024 | 2.0503 | 2.0503 | 2.0503 | 2.0503 | 2.0503 | - |
12 Apr 2024 | 2.0439 | 2.0439 | 2.0439 | 2.0439 | 2.0439 | - |
11 Apr 2024 | 2.0439 | 2.0439 | 2.0439 | 2.0439 | 2.0439 | - |
10 Apr 2024 | 2.0644 | 2.0644 | 2.0644 | 2.0644 | 2.0644 | - |
09 Apr 2024 | 2.0585 | 2.0585 | 2.0585 | 2.0585 | 2.0585 | - |
08 Apr 2024 | 2.0633 | 2.0633 | 2.0633 | 2.0633 | 2.0633 | - |
05 Apr 2024 | 2.0775 | 2.0775 | 2.0775 | 2.0775 | 2.0775 | - |
04 Apr 2024 | 2.0713 | 2.0713 | 2.0713 | 2.0713 | 2.0713 | - |
03 Apr 2024 | 2.0737 | 2.0737 | 2.0737 | 2.0737 | 2.0737 | - |
02 Apr 2024 | 2.0862 | 2.0862 | 2.0862 | 2.0862 | 2.0862 | - |
01 Apr 2024 | 2.0774 | 2.0774 | 2.0774 | 2.0774 | 2.0774 | - |
27 Mar 2024 | 2.0787 | 2.0787 | 2.0787 | 2.0787 | 2.0787 | - |
26 Mar 2024 | 2.0768 | 2.0768 | 2.0768 | 2.0768 | 2.0768 | - |
25 Mar 2024 | 2.0883 | 2.0883 | 2.0883 | 2.0883 | 2.0883 | - |
22 Mar 2024 | 2.0894 | 2.0894 | 2.0894 | 2.0894 | 2.0894 | - |
21 Mar 2024 | 2.0747 | 2.0747 | 2.0747 | 2.0747 | 2.0747 | - |
20 Mar 2024 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | 2.0690 | - |
19 Mar 2024 | 2.0651 | 2.0651 | 2.0651 | 2.0651 | 2.0651 | - |
15 Mar 2024 | 2.0686 | 2.0686 | 2.0686 | 2.0686 | 2.0686 | - |
14 Mar 2024 | 2.0723 | 2.0723 | 2.0723 | 2.0723 | 2.0723 | - |
13 Mar 2024 | 2.0701 | 2.0701 | 2.0701 | 2.0701 | 2.0701 | - |
12 Mar 2024 | 2.0642 | 2.0642 | 2.0642 | 2.0642 | 2.0642 | - |
11 Mar 2024 | 2.0714 | 2.0714 | 2.0714 | 2.0714 | 2.0714 | - |
08 Mar 2024 | 2.0711 | 2.0711 | 2.0711 | 2.0711 | 2.0711 | - |
07 Mar 2024 | 2.0658 | 2.0658 | 2.0658 | 2.0658 | 2.0658 | - |
06 Mar 2024 | 2.0672 | 2.0672 | 2.0672 | 2.0672 | 2.0672 | - |
05 Mar 2024 | 2.0725 | 2.0725 | 2.0725 | 2.0725 | 2.0725 | - |
04 Mar 2024 | 2.0725 | 2.0725 | 2.0725 | 2.0725 | 2.0725 | - |
01 Mar 2024 | 2.0648 | 2.0648 | 2.0648 | 2.0648 | 2.0648 | - |
29 Feb 2024 | 2.0622 | 2.0622 | 2.0622 | 2.0622 | 2.0622 | - |
28 Feb 2024 | 2.0685 | 2.0685 | 2.0685 | 2.0685 | 2.0685 | - |
27 Feb 2024 | 2.0721 | 2.0721 | 2.0721 | 2.0721 | 2.0721 | - |
26 Feb 2024 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | 2.0810 | - |
23 Feb 2024 | 2.0773 | 2.0773 | 2.0773 | 2.0773 | 2.0773 | - |
22 Feb 2024 | 2.0561 | 2.0561 | 2.0561 | 2.0561 | 2.0561 | - |
21 Feb 2024 | 2.0614 | 2.0614 | 2.0614 | 2.0614 | 2.0614 | - |
20 Feb 2024 | 2.0638 | 2.0638 | 2.0638 | 2.0638 | 2.0638 | - |
19 Feb 2024 | 2.0613 | 2.0613 | 2.0613 | 2.0613 | 2.0613 | - |
16 Feb 2024 | 2.0624 | 2.0624 | 2.0624 | 2.0624 | 2.0624 | - |
15 Feb 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
14 Feb 2024 | 2.0555 | 2.0555 | 2.0555 | 2.0555 | 2.0555 | - |
13 Feb 2024 | 2.0645 | 2.0645 | 2.0645 | 2.0645 | 2.0645 | - |
12 Feb 2024 | 2.0584 | 2.0584 | 2.0584 | 2.0584 | 2.0584 | - |
09 Feb 2024 | 2.0632 | 2.0632 | 2.0632 | 2.0632 | 2.0632 | - |
08 Feb 2024 | 2.0596 | 2.0596 | 2.0596 | 2.0596 | 2.0596 | - |
07 Feb 2024 | 2.0526 | 2.0526 | 2.0526 | 2.0526 | 2.0526 | - |
06 Feb 2024 | 2.0539 | 2.0539 | 2.0539 | 2.0539 | 2.0539 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |