Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2,600 |
19 Jun 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
18 Jun 2024 | 2.3300 | 2.3750 | 2.3300 | 2.3750 | 2.3750 | 2,600 |
17 Jun 2024 | 2.4800 | 2.4800 | 2.3300 | 2.3300 | 2.3300 | 1,200 |
14 Jun 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
13 Jun 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
12 Jun 2024 | 2.3950 | 2.3950 | 2.3150 | 2.3150 | 2.3150 | 500 |
11 Jun 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
10 Jun 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
07 Jun 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
06 Jun 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
05 Jun 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
04 Jun 2024 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | 2.4650 | - |
03 Jun 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
31 May 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
30 May 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
29 May 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6600 | 2.6600 | 1,000 |
28 May 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
27 May 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
24 May 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
23 May 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
22 May 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
21 May 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
20 May 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
17 May 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
16 May 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
15 May 2024 | 2.7050 | 2.8550 | 2.7050 | 2.8550 | 2.8550 | 930 |
14 May 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
13 May 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
10 May 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
09 May 2024 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | 2.2450 | - |
08 May 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
07 May 2024 | 2.2250 | 2.3050 | 2.2250 | 2.3050 | 2.3050 | 150 |
06 May 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
03 May 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
02 May 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
30 Apr 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
29 Apr 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
26 Apr 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
25 Apr 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
24 Apr 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
23 Apr 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
22 Apr 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
19 Apr 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
18 Apr 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
17 Apr 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
16 Apr 2024 | 2.0500 | 2.2700 | 2.0500 | 2.1450 | 2.1450 | 1,350 |
15 Apr 2024 | 1.8580 | 2.0850 | 1.8580 | 2.0850 | 2.0850 | 2,000 |
12 Apr 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
11 Apr 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
10 Apr 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 150 |
09 Apr 2024 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | 2.3450 | - |
08 Apr 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
05 Apr 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
04 Apr 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
03 Apr 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
02 Apr 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
28 Mar 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
27 Mar 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
26 Mar 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
25 Mar 2024 | 2.4800 | 2.4800 | 2.3750 | 2.3750 | 2.3750 | 201 |
22 Mar 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
21 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
20 Mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
19 Mar 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
18 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
15 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
14 Mar 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
13 Mar 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
12 Mar 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
11 Mar 2024 | 3.0450 | 3.0450 | 2.9700 | 2.9700 | 2.9700 | 150 |
08 Mar 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
07 Mar 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
06 Mar 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | - |
05 Mar 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
04 Mar 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
01 Mar 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
29 Feb 2024 | 3.2050 | 3.3550 | 3.2050 | 3.2900 | 3.2900 | 1,600 |
28 Feb 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
27 Feb 2024 | 2.8350 | 2.8650 | 2.8350 | 2.8650 | 2.8650 | 150 |
26 Feb 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
23 Feb 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
22 Feb 2024 | 3.1600 | 3.1600 | 3.0150 | 3.0150 | 3.0150 | 150 |
21 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
20 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
19 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
16 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
15 Feb 2024 | 3.2050 | 3.2050 | 3.1200 | 3.1200 | 3.1200 | 1,000 |
14 Feb 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
13 Feb 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
12 Feb 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
09 Feb 2024 | 2.9950 | 3.0750 | 2.9950 | 3.0750 | 3.0750 | 1,000 |
08 Feb 2024 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | - |
07 Feb 2024 | 3.2650 | 3.2650 | 3.1100 | 3.1100 | 3.1100 | 150 |
06 Feb 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
05 Feb 2024 | 3.4700 | 3.4700 | 3.2650 | 3.2650 | 3.2650 | 555 |
02 Feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
01 Feb 2024 | 3.7150 | 3.7150 | 3.5000 | 3.5000 | 3.5000 | 800 |
31 Jan 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
30 Jan 2024 | 3.8950 | 3.8950 | 3.7650 | 3.7650 | 3.7650 | 123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |