Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.070 | 2.070 | 1.980 | 1.980 | 1.980 | 126,000 |
27 Jun 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 26,000 |
26 Jun 2024 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 120,000 |
25 Jun 2024 | 2.050 | 2.090 | 2.040 | 2.050 | 2.050 | 188,000 |
24 Jun 2024 | 2.080 | 2.080 | 2.020 | 2.040 | 2.040 | 102,000 |
21 Jun 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 66,000 |
20 Jun 2024 | 2.090 | 2.140 | 2.090 | 2.140 | 2.140 | 86,000 |
19 Jun 2024 | 2.130 | 2.130 | 2.090 | 2.090 | 2.090 | 200,000 |
18 Jun 2024 | 2.120 | 2.130 | 2.120 | 2.130 | 2.130 | 40,000 |
17 Jun 2024 | 2.140 | 2.140 | 2.100 | 2.130 | 2.130 | 62,000 |
14 Jun 2024 | 2.130 | 2.150 | 2.100 | 2.150 | 2.150 | 124,000 |
13 Jun 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 40,000 |
12 Jun 2024 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 8,000 |
11 Jun 2024 | 2.090 | 2.150 | 2.090 | 2.150 | 2.150 | 30,000 |
07 Jun 2024 | 2.170 | 2.170 | 2.070 | 2.120 | 2.120 | 300,000 |
06 Jun 2024 | 2.160 | 2.200 | 2.120 | 2.170 | 2.170 | 194,000 |
05 Jun 2024 | 2.130 | 2.130 | 2.100 | 2.100 | 2.100 | 256,000 |
04 Jun 2024 | 2.160 | 2.160 | 2.120 | 2.120 | 2.120 | 134,000 |
03 Jun 2024 | 2.220 | 2.230 | 2.120 | 2.170 | 2.170 | 168,000 |
31 May 2024 | 2.230 | 2.240 | 2.110 | 2.220 | 2.220 | 284,000 |
30 May 2024 | 2.100 | 2.290 | 2.100 | 2.290 | 2.290 | 1,202,000 |
29 May 2024 | 2.100 | 2.120 | 2.030 | 2.090 | 2.090 | 218,000 |
28 May 2024 | 2.060 | 2.100 | 2.050 | 2.100 | 2.100 | 212,000 |
27 May 2024 | 1.980 | 2.060 | 1.980 | 2.050 | 2.050 | 134,000 |
24 May 2024 | 2.020 | 2.040 | 1.980 | 1.980 | 1.980 | 464,000 |
23 May 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | - |
22 May 2024 | 2.040 | 2.070 | 2.040 | 2.060 | 2.060 | 148,000 |
21 May 2024 | 2.020 | 2.070 | 2.000 | 2.020 | 2.020 | 130,000 |
20 May 2024 | 2.020 | 2.050 | 2.020 | 2.020 | 2.020 | 168,000 |
17 May 2024 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 186,000 |
16 May 2024 | 1.980 | 2.000 | 1.940 | 2.000 | 2.000 | 86,000 |
14 May 2024 | 2.000 | 2.060 | 1.990 | 2.010 | 2.010 | 388,000 |
13 May 2024 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 520,000 |
10 May 2024 | 1.890 | 1.890 | 1.860 | 1.890 | 1.890 | 100,000 |
09 May 2024 | 1.830 | 1.880 | 1.830 | 1.880 | 1.880 | 310,000 |
08 May 2024 | 1.810 | 1.830 | 1.800 | 1.830 | 1.830 | 104,000 |
07 May 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | - |
06 May 2024 | 1.780 | 1.820 | 1.750 | 1.810 | 1.810 | 286,000 |
03 May 2024 | 1.760 | 1.800 | 1.750 | 1.800 | 1.800 | 240,000 |
02 May 2024 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 122,000 |
30 Apr 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
29 Apr 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
26 Apr 2024 | 1.730 | 1.750 | 1.730 | 1.740 | 1.740 | 106,000 |
25 Apr 2024 | 1.700 | 1.750 | 1.680 | 1.740 | 1.740 | 118,000 |
24 Apr 2024 | 1.700 | 1.720 | 1.680 | 1.680 | 1.680 | 78,000 |
23 Apr 2024 | 1.700 | 1.700 | 1.650 | 1.690 | 1.690 | 234,000 |
22 Apr 2024 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 94,000 |
19 Apr 2024 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 60,000 |
18 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
17 Apr 2024 | 1.720 | 1.750 | 1.720 | 1.740 | 1.740 | 46,000 |
16 Apr 2024 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 23,441 |
15 Apr 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
12 Apr 2024 | 1.760 | 1.760 | 1.730 | 1.750 | 1.750 | 170,000 |
11 Apr 2024 | 1.720 | 1.750 | 1.720 | 1.740 | 1.740 | 70,000 |
10 Apr 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
09 Apr 2024 | 1.750 | 1.760 | 1.730 | 1.730 | 1.730 | 38,000 |
08 Apr 2024 | 1.690 | 1.760 | 1.690 | 1.760 | 1.760 | 240,000 |
05 Apr 2024 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 200,000 |
03 Apr 2024 | 1.680 | 1.690 | 1.680 | 1.680 | 1.680 | 70,000 |
02 Apr 2024 | 1.690 | 1.700 | 1.650 | 1.680 | 1.680 | 500,000 |
28 Mar 2024 | 1.720 | 1.720 | 1.650 | 1.690 | 1.690 | 796,000 |
27 Mar 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 30,000 |
26 Mar 2024 | 1.700 | 1.730 | 1.680 | 1.700 | 1.700 | 98,000 |
25 Mar 2024 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 6,000 |
22 Mar 2024 | 1.680 | 1.740 | 1.680 | 1.740 | 1.740 | 268,000 |
21 Mar 2024 | 1.750 | 1.760 | 1.690 | 1.700 | 1.700 | 482,000 |
20 Mar 2024 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 102,000 |
19 Mar 2024 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 32,000 |
18 Mar 2024 | 1.730 | 1.730 | 1.720 | 1.720 | 1.720 | 82,000 |
15 Mar 2024 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 136,000 |
14 Mar 2024 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 4,000 |
13 Mar 2024 | 1.740 | 1.740 | 1.740 | 1.730 | 1.730 | 24,000 |
12 Mar 2024 | 1.750 | 1.750 | 1.660 | 1.720 | 1.720 | 48,000 |
11 Mar 2024 | 1.750 | 1.770 | 1.750 | 1.760 | 1.760 | 100,000 |
08 Mar 2024 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 58,000 |
07 Mar 2024 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 40,000 |
06 Mar 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
05 Mar 2024 | 1.720 | 1.690 | 1.690 | 1.690 | 1.690 | 46,000 |
04 Mar 2024 | 1.720 | 1.740 | 1.720 | 1.720 | 1.720 | 44,000 |
01 Mar 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
29 Feb 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 18,000 |
28 Feb 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
27 Feb 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
26 Feb 2024 | 1.720 | 1.740 | 1.720 | 1.730 | 1.730 | 92,000 |
23 Feb 2024 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 54,000 |
22 Feb 2024 | 1.700 | 1.710 | 1.680 | 1.680 | 1.680 | 144,000 |
21 Feb 2024 | 1.680 | 1.700 | 1.660 | 1.700 | 1.700 | 96,000 |
20 Feb 2024 | 1.680 | 1.700 | 1.650 | 1.700 | 1.700 | 98,000 |
19 Feb 2024 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 40,000 |
16 Feb 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 58,000 |
15 Feb 2024 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | - |
14 Feb 2024 | 1.670 | 1.670 | 1.610 | 1.610 | 1.610 | 78,000 |
09 Feb 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
08 Feb 2024 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | - |
07 Feb 2024 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 186,000 |
06 Feb 2024 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 148,000 |
05 Feb 2024 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 82,000 |
02 Feb 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | - |
01 Feb 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | - |
31 Jan 2024 | 1.610 | 1.620 | 1.610 | 1.610 | 1.610 | 112,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |