Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | - |
13 Jun 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | - |
12 Jun 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
11 Jun 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
10 Jun 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
07 Jun 2024 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | - |
06 Jun 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
05 Jun 2024 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | - |
04 Jun 2024 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | 2.0360 | - |
03 Jun 2024 | 2.2440 | 2.2440 | 2.1700 | 2.1700 | 2.1700 | 4,506 |
31 May 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
30 May 2024 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | - |
29 May 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
28 May 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
27 May 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | - |
24 May 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | - |
23 May 2024 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | - |
22 May 2024 | 2.1990 | 2.2830 | 2.1990 | 2.2830 | 2.2830 | 25 |
21 May 2024 | 2.2490 | 2.2490 | 2.2490 | 2.2490 | 2.2490 | - |
20 May 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
17 May 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
16 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
15 May 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
14 May 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
13 May 2024 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | 2.2380 | - |
10 May 2024 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | - |
09 May 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | - |
08 May 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
07 May 2024 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | 2.0970 | - |
06 May 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
03 May 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
02 May 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
30 Apr 2024 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
29 Apr 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
26 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
25 Apr 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
24 Apr 2024 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
23 Apr 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
22 Apr 2024 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | - |
19 Apr 2024 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | 2.1510 | - |
18 Apr 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
17 Apr 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
16 Apr 2024 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | - |
15 Apr 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
12 Apr 2024 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | - |
11 Apr 2024 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | 2.0570 | - |
10 Apr 2024 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
09 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
08 Apr 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
05 Apr 2024 | 1.8755 | 1.8755 | 1.8755 | 1.8755 | 1.8755 | - |
04 Apr 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
03 Apr 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
02 Apr 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
28 Mar 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
27 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
26 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
25 Mar 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
22 Mar 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
21 Mar 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
20 Mar 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
19 Mar 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
18 Mar 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
15 Mar 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
14 Mar 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
13 Mar 2024 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
12 Mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
11 Mar 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
08 Mar 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
07 Mar 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | - |
06 Mar 2024 | 2.2200 | 2.2650 | 2.2200 | 2.2650 | 2.2650 | 8,000 |
05 Mar 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
04 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
01 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
29 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
28 Feb 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
27 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
26 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
23 Feb 2024 | 2.1750 | 2.1750 | 2.1700 | 2.1700 | 2.1700 | 2,000 |
22 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
21 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
20 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2,513 |
19 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
16 Feb 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
15 Feb 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
14 Feb 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
13 Feb 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
12 Feb 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
09 Feb 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
08 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
07 Feb 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
06 Feb 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
05 Feb 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
02 Feb 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
01 Feb 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
31 Jan 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
30 Jan 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
29 Jan 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
26 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
25 Jan 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
24 Jan 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |