Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.2500 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | 23,911 |
13 Jun 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 16,742 |
12 Jun 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 35,149 |
11 Jun 2024 | 2.2500 | 2.2600 | 2.2400 | 2.2500 | 2.2500 | 169,838 |
07 Jun 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 22,727 |
06 Jun 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 38,345 |
05 Jun 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 46,901 |
04 Jun 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2400 | 2.2400 | 72,146 |
03 Jun 2024 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | 2.2300 | 35,427 |
31 May 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 15,297 |
30 May 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 74,447 |
29 May 2024 | 2.2300 | 2.2400 | 2.2100 | 2.2300 | 2.2300 | 13,112 |
28 May 2024 | 2.2100 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | 48,451 |
27 May 2024 | 2.2200 | 2.2200 | 2.1500 | 2.1900 | 2.1900 | 151,457 |
24 May 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 34,366 |
23 May 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2500 | 2.2500 | 48,101 |
22 May 2024 | 2.3000 | 2.3100 | 2.2900 | 2.2900 | 2.2900 | 11,415 |
21 May 2024 | 2.2900 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | 31,296 |
20 May 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 17,928 |
17 May 2024 | 2.3300 | 2.3300 | 2.2900 | 2.2900 | 2.2900 | 104,924 |
16 May 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 31,736 |
15 May 2024 | 2.3100 | 2.3700 | 2.3100 | 2.3300 | 2.3300 | 139,663 |
14 May 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 55,003 |
13 May 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 326,262 |
10 May 2024 | 2.2600 | 2.3400 | 2.2600 | 2.3000 | 2.3000 | 156,198 |
09 May 2024 | 2.4300 | 2.4400 | 2.2800 | 2.3000 | 2.3000 | 800,956 |
08 May 2024 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 214,121 |
07 May 2024 | 2.4100 | 2.4400 | 2.4100 | 2.4400 | 2.4400 | 187,763 |
06 May 2024 | 2.4000 | 2.4100 | 2.3900 | 2.4000 | 2.4000 | 237,184 |
03 May 2024 | 2.3900 | 2.4100 | 2.3900 | 2.3900 | 2.3900 | 190,993 |
02 May 2024 | 2.4100 | 2.4100 | 2.3900 | 2.3900 | 2.3900 | 130,542 |
01 May 2024 | 2.4400 | 2.4400 | 2.4000 | 2.4100 | 2.4100 | 286,053 |
30 Apr 2024 | 2.4100 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 153,821 |
29 Apr 2024 | 2.4000 | 2.4300 | 2.4000 | 2.4100 | 2.4100 | 274,973 |
26 Apr 2024 | 2.3800 | 2.4000 | 2.3800 | 2.3900 | 2.3900 | 180,650 |
24 Apr 2024 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 378,213 |
23 Apr 2024 | 2.4000 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 30,367 |
22 Apr 2024 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 162,504 |
19 Apr 2024 | 2.4000 | 2.4100 | 2.2800 | 2.4000 | 2.4000 | 562,619 |
18 Apr 2024 | 2.4200 | 2.4300 | 2.4000 | 2.4300 | 2.4300 | 130,395 |
17 Apr 2024 | 2.4200 | 2.4300 | 2.4150 | 2.4300 | 2.4300 | 496,182 |
16 Apr 2024 | 2.4400 | 2.4400 | 2.4300 | 2.4400 | 2.4400 | 195,236 |
15 Apr 2024 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | 2.4400 | 138,627 |
12 Apr 2024 | 2.4400 | 2.4500 | 2.4400 | 2.4400 | 2.4400 | 887,083 |
11 Apr 2024 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 478,279 |
10 Apr 2024 | 2.4300 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 46,124 |
09 Apr 2024 | 2.4300 | 2.4400 | 2.4300 | 2.4300 | 2.4300 | 32,603 |
08 Apr 2024 | 2.4600 | 2.4600 | 2.4300 | 2.4400 | 2.4400 | 161,162 |
05 Apr 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 11,159 |
04 Apr 2024 | 2.4400 | 2.4600 | 2.4400 | 2.4500 | 2.4500 | 26,870 |
03 Apr 2024 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 2.4600 | 4,974 |
02 Apr 2024 | 2.4400 | 2.4600 | 2.4400 | 2.4500 | 2.4500 | 83,785 |
28 Mar 2024 | 2.4300 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 58,867 |
27 Mar 2024 | 2.4400 | 2.4500 | 2.4300 | 2.4400 | 2.4400 | 20,064 |
26 Mar 2024 | 2.4300 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 168,794 |
25 Mar 2024 | 2.4500 | 2.4500 | 2.4300 | 2.4400 | 2.4400 | 40,406 |
22 Mar 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4300 | 2.4300 | 88,392 |
21 Mar 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 12,930 |
20 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 147,199 |
19 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 25,593 |
18 Mar 2024 | 2.4200 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 465,950 |
15 Mar 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 132,802 |
14 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 20,000 |
13 Mar 2024 | 2.4200 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 211,497 |
12 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 126,171 |
11 Mar 2024 | 2.4100 | 2.4200 | 2.4100 | 2.4100 | 2.4100 | 160,569 |
08 Mar 2024 | 2.3900 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 745,330 |
07 Mar 2024 | 2.4000 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 216,934 |
06 Mar 2024 | 2.4000 | 2.4000 | 2.3900 | 2.4000 | 2.4000 | 125,556 |
05 Mar 2024 | 2.4300 | 2.4300 | 2.3900 | 2.4000 | 2.4000 | 749,397 |
04 Mar 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4200 | 2.4200 | 251,173 |
01 Mar 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 112,992 |
29 Feb 2024 | 2.4200 | 2.4300 | 2.4100 | 2.4300 | 2.4300 | 102,098 |
28 Feb 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | 2.4100 | 21,897 |
27 Feb 2024 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | 2.4200 | 48,831 |
26 Feb 2024 | 2.4100 | 2.4150 | 2.4000 | 2.4000 | 2.4000 | 22,900 |
23 Feb 2024 | 2.4000 | 2.4100 | 2.4000 | 2.4000 | 2.4000 | 25,406 |
22 Feb 2024 | 2.3700 | 2.4200 | 2.3700 | 2.4000 | 2.4000 | 104,388 |
21 Feb 2024 | 2.4200 | 2.4250 | 2.4050 | 2.4100 | 2.4100 | 793,443 |
20 Feb 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 167,358 |
19 Feb 2024 | 2.4200 | 2.4300 | 2.4200 | 2.4250 | 2.4250 | 1,086,415 |
16 Feb 2024 | 2.4300 | 2.4300 | 2.4250 | 2.4300 | 2.4300 | 134,812 |
15 Feb 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | 2.4400 | 427,101 |
14 Feb 2024 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | 2.4200 | 757,391 |
13 Feb 2024 | 2.4400 | 2.4700 | 2.4200 | 2.4300 | 2.4300 | 929,655 |
12 Feb 2024 | 1.8700 | 2.1500 | 1.8700 | 2.1000 | 2.1000 | 145,747 |
09 Feb 2024 | 1.8000 | 1.8650 | 1.7950 | 1.8650 | 1.8650 | 343,161 |
08 Feb 2024 | 1.8300 | 1.8300 | 1.7550 | 1.7900 | 1.7900 | 74,045 |
07 Feb 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8050 | 1.8050 | 13,046 |
06 Feb 2024 | 1.8100 | 1.8450 | 1.7900 | 1.8450 | 1.8450 | 1,138,397 |
05 Feb 2024 | 1.8250 | 1.8450 | 1.8000 | 1.8000 | 1.8000 | 293,985 |
02 Feb 2024 | 1.8000 | 1.8500 | 1.7850 | 1.8500 | 1.8500 | 346,039 |
01 Feb 2024 | 1.8000 | 1.8000 | 1.7750 | 1.7900 | 1.7900 | 53,043 |
31 Jan 2024 | 1.7675 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 20,714 |
30 Jan 2024 | 1.7100 | 1.7750 | 1.6950 | 1.7700 | 1.7700 | 81,104 |
29 Jan 2024 | 1.7750 | 1.7750 | 1.7500 | 1.7500 | 1.7500 | 2,037 |
25 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,912 |
24 Jan 2024 | 1.8000 | 1.8000 | 1.7150 | 1.7500 | 1.7500 | 12,379 |
23 Jan 2024 | 1.7800 | 1.8000 | 1.7450 | 1.8000 | 1.8000 | 10,000 |
22 Jan 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 13,181 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |