Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.2000 | 2.6900 | 2.2000 | 2.6000 | 2.6000 | 6,535 |
25 Jul 2024 | 2.1800 | 2.4000 | 2.1800 | 2.2500 | 2.2500 | 10,288 |
24 Jul 2024 | 2.2700 | 2.3500 | 2.0900 | 2.1500 | 2.1500 | 13,813 |
23 Jul 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 250 |
22 Jul 2024 | 1.9900 | 2.6800 | 1.9900 | 2.0500 | 2.0500 | 16,619 |
19 Jul 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
18 Jul 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
17 Jul 2024 | 2.0500 | 2.0500 | 1.9100 | 1.9100 | 1.9100 | 3,100 |
16 Jul 2024 | 1.7500 | 2.0600 | 1.7500 | 2.0000 | 2.0000 | 788 |
15 Jul 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
12 Jul 2024 | 1.4750 | 1.7500 | 1.4750 | 1.7500 | 1.7500 | 1,341 |
11 Jul 2024 | 1.3000 | 1.5300 | 1.3000 | 1.5100 | 1.5100 | 24,526 |
10 Jul 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 100 |
09 Jul 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 708 |
08 Jul 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
05 Jul 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
03 Jul 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 100 |
02 Jul 2024 | 1.0300 | 1.1700 | 0.9251 | 0.9251 | 0.9251 | 6,695 |
01 Jul 2024 | 1.7100 | 1.7100 | 0.8000 | 0.8500 | 0.8500 | 111,729 |
28 Jun 2024 | 1.7310 | 1.7310 | 1.5900 | 1.5900 | 1.5900 | 1,057 |
27 Jun 2024 | 1.5900 | 1.6450 | 1.5900 | 1.5900 | 1.5900 | 6,250 |
26 Jun 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
25 Jun 2024 | 1.7700 | 1.7700 | 1.5800 | 1.6700 | 1.6700 | 3,175 |
24 Jun 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 116 |
21 Jun 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 200 |
20 Jun 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
18 Jun 2024 | 1.7100 | 2.2000 | 1.5200 | 1.5200 | 1.5200 | 23,156 |
17 Jun 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
14 Jun 2024 | 2.1000 | 2.1000 | 1.7600 | 1.7600 | 1.7600 | 1,160 |
13 Jun 2024 | 1.9200 | 2.1400 | 1.7500 | 1.7600 | 1.7600 | 14,493 |
12 Jun 2024 | 1.9388 | 1.9388 | 1.5400 | 1.5400 | 1.5400 | 1,183 |
11 Jun 2024 | 1.7000 | 1.9600 | 1.5100 | 1.5100 | 1.5100 | 12,313 |
10 Jun 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 260 |
07 Jun 2024 | 1.5400 | 1.6000 | 1.0600 | 1.0600 | 1.0600 | 7,595 |
06 Jun 2024 | 1.4200 | 1.5600 | 1.1200 | 1.1200 | 1.1200 | 6,678 |
05 Jun 2024 | 1.2500 | 1.3200 | 1.0300 | 1.0300 | 1.0300 | 2,192 |
04 Jun 2024 | 1.2425 | 1.2425 | 1.2425 | 1.2425 | 1.2425 | 100 |
03 Jun 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100 |
31 May 2024 | 1.1000 | 1.3000 | 0.9400 | 1.0000 | 1.0000 | 24,385 |
30 May 2024 | 1.5000 | 1.5000 | 1.0200 | 1.0300 | 1.0300 | 38,167 |
29 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
28 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
24 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
23 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
22 May 2024 | 2.0475 | 2.0475 | 1.5000 | 1.5000 | 1.5000 | 18,702 |
21 May 2024 | 1.5300 | 1.5500 | 1.3000 | 1.3000 | 1.3000 | 15,623 |
20 May 2024 | 1.7000 | 1.7000 | 1.2600 | 1.5000 | 1.5000 | 28,912 |
17 May 2024 | 1.8100 | 1.8100 | 1.6000 | 1.6000 | 1.6000 | 5,235 |
16 May 2024 | 1.8000 | 1.8800 | 1.7000 | 1.7000 | 1.7000 | 18,918 |
15 May 2024 | 2.0000 | 3.2500 | 1.8000 | 1.8000 | 1.8000 | 25,069 |
14 May 2024 | 2.5500 | 2.5500 | 1.8000 | 1.8000 | 1.8000 | 9,261 |
13 May 2024 | 2.4000 | 2.7500 | 2.0000 | 2.0000 | 2.0000 | 5,950 |
10 May 2024 | 3.0300 | 3.7300 | 2.0500 | 2.0500 | 2.0500 | 34,355 |
09 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
08 May 2024 | 2.0200 | 2.6500 | 2.0200 | 2.4000 | 2.4000 | 3,200 |
07 May 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 2,700 |
06 May 2024 | 1.7000 | 1.7900 | 1.6985 | 1.7000 | 1.7000 | 16,233 |
03 May 2024 | 2.2500 | 2.2500 | 1.5900 | 1.7000 | 1.7000 | 20,200 |
02 May 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 3,741 |
01 May 2024 | 2.5000 | 2.5000 | 2.4325 | 2.5000 | 2.5000 | 10,037 |
30 Apr 2024 | 2.7500 | 2.7500 | 2.4550 | 2.5000 | 2.5000 | 14,985 |
29 Apr 2024 | 2.7500 | 3.0000 | 2.4000 | 2.4000 | 2.4000 | 8,680 |
26 Apr 2024 | 2.7000 | 2.7000 | 2.3000 | 2.3000 | 2.3000 | 14,152 |
25 Apr 2024 | 2.6900 | 2.8000 | 2.6900 | 2.7000 | 2.7000 | 3,914 |
24 Apr 2024 | 2.8500 | 3.0000 | 2.6760 | 2.6760 | 2.6760 | 5,708 |
23 Apr 2024 | 2.8600 | 2.8600 | 2.3300 | 2.4900 | 2.4900 | 9,770 |
22 Apr 2024 | 3.4500 | 3.4500 | 3.1000 | 3.1000 | 3.1000 | 1,100 |
19 Apr 2024 | 3.5000 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 3,653 |
18 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
17 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
16 Apr 2024 | 3.6900 | 3.6900 | 3.5000 | 3.5000 | 3.5000 | 598 |
15 Apr 2024 | 4.0000 | 4.0000 | 3.6300 | 3.6300 | 3.6300 | 8,700 |
12 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,011 |
11 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 100 |
10 Apr 2024 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.9900 | 408 |
09 Apr 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
08 Apr 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 160 |
05 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1,152 |
04 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 902 |
03 Apr 2024 | 3.2500 | 4.0500 | 3.2500 | 3.9700 | 3.9700 | 6,920 |
02 Apr 2024 | 3.7500 | 3.8725 | 3.2500 | 3.2500 | 3.2500 | 2,897 |
01 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
28 Mar 2024 | 3.5200 | 3.7500 | 3.5200 | 3.7500 | 3.7500 | 646 |
27 Mar 2024 | 4.5101 | 4.5101 | 4.5100 | 4.5100 | 4.5100 | 300 |
26 Mar 2024 | 4.6500 | 4.6500 | 4.5625 | 4.5625 | 4.5625 | 682 |
25 Mar 2024 | 4.6700 | 4.6800 | 4.6500 | 4.6500 | 4.6500 | 935 |
22 Mar 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
21 Mar 2024 | 4.7500 | 4.7500 | 4.7300 | 4.7300 | 4.7300 | 702 |
20 Mar 2024 | 4.8700 | 4.9372 | 4.7700 | 4.9372 | 4.9372 | 1,394 |
19 Mar 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 191 |
18 Mar 2024 | 4.2500 | 5.3500 | 4.2500 | 4.7170 | 4.7170 | 9,212 |
15 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 536 |
14 Mar 2024 | 3.8900 | 4.2500 | 3.8900 | 4.2500 | 4.2500 | 310 |
13 Mar 2024 | 3.7920 | 3.8200 | 3.7500 | 3.7990 | 3.7990 | 1,690 |
12 Mar 2024 | 3.4200 | 3.8560 | 3.4200 | 3.7500 | 3.7500 | 2,470 |
11 Mar 2024 | 3.4200 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 1,474 |
08 Mar 2024 | 3.6500 | 3.6500 | 3.3500 | 3.6200 | 3.6200 | 3,580 |
07 Mar 2024 | 4.2500 | 4.2500 | 3.2500 | 3.7500 | 3.7500 | 9,578 |
06 Mar 2024 | 4.2500 | 4.2500 | 2.9750 | 3.2000 | 3.2000 | 29,159 |
05 Mar 2024 | 4.1000 | 4.4000 | 4.1000 | 4.4000 | 4.4000 | 1,468 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |