Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.7400 | 2.7700 | 2.7200 | 2.7500 | 2.7500 | 43,000 |
27 Jun 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7400 | 2.7400 | 30,400 |
26 Jun 2024 | 2.7400 | 2.7500 | 2.7300 | 2.7450 | 2.7450 | 188,100 |
25 Jun 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 117,100 |
24 Jun 2024 | 2.6800 | 2.7300 | 2.6700 | 2.7200 | 2.7200 | 85,000 |
21 Jun 2024 | 2.6600 | 2.7200 | 2.6600 | 2.7200 | 2.7200 | 134,800 |
20 Jun 2024 | 2.6600 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 414,400 |
18 Jun 2024 | 2.2700 | 2.3400 | 2.2200 | 2.3000 | 2.3000 | 14,600 |
17 Jun 2024 | 2.3200 | 2.4000 | 2.2790 | 2.3600 | 2.3600 | 6,200 |
14 Jun 2024 | 2.2700 | 2.3200 | 2.2300 | 2.3200 | 2.3200 | 13,700 |
13 Jun 2024 | 2.2400 | 2.4800 | 2.2100 | 2.3300 | 2.3300 | 31,300 |
12 Jun 2024 | 2.2300 | 2.4420 | 2.2300 | 2.3300 | 2.3300 | 37,500 |
11 Jun 2024 | 2.1400 | 2.3200 | 2.1400 | 2.3010 | 2.3010 | 9,800 |
10 Jun 2024 | 2.1000 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 15,200 |
07 Jun 2024 | 2.1700 | 2.1800 | 2.0800 | 2.1400 | 2.1400 | 30,100 |
06 Jun 2024 | 2.0600 | 2.1100 | 2.0600 | 2.0900 | 2.0900 | 13,600 |
05 Jun 2024 | 2.1300 | 2.1300 | 2.0600 | 2.0600 | 2.0600 | 6,300 |
04 Jun 2024 | 2.0100 | 2.1000 | 2.0000 | 2.0800 | 2.0800 | 18,300 |
03 Jun 2024 | 2.0150 | 2.0410 | 2.0150 | 2.0410 | 2.0410 | 5,500 |
31 May 2024 | 1.9950 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 16,500 |
30 May 2024 | 2.0100 | 2.1000 | 1.9600 | 2.0300 | 2.0300 | 103,700 |
29 May 2024 | 2.0200 | 2.0400 | 1.9200 | 2.0200 | 2.0200 | 8,300 |
28 May 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 23,800 |
24 May 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0500 | 2.0500 | 26,100 |
23 May 2024 | 1.9800 | 1.9900 | 1.8850 | 1.9200 | 1.9200 | 30,800 |
22 May 2024 | 2.0110 | 2.0550 | 1.9730 | 2.0000 | 2.0000 | 14,800 |
21 May 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0300 | 2.0300 | 8,000 |
20 May 2024 | 1.9850 | 2.1110 | 1.9850 | 2.0900 | 2.0900 | 12,500 |
17 May 2024 | 2.0150 | 2.1000 | 1.9500 | 1.9900 | 1.9900 | 35,900 |
16 May 2024 | 1.9600 | 1.9900 | 1.9200 | 1.9800 | 1.9800 | 43,600 |
15 May 2024 | 1.9650 | 1.9650 | 1.9300 | 1.9400 | 1.9400 | 5,700 |
14 May 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 4,200 |
13 May 2024 | 2.0600 | 2.0700 | 1.8500 | 1.9700 | 1.9700 | 36,900 |
10 May 2024 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | 2.0800 | 6,800 |
09 May 2024 | 2.0730 | 2.1000 | 2.0600 | 2.0700 | 2.0700 | 9,000 |
08 May 2024 | 2.1100 | 2.1100 | 2.0700 | 2.0750 | 2.0750 | 17,000 |
07 May 2024 | 2.0850 | 2.1300 | 2.0850 | 2.1200 | 2.1200 | 6,300 |
06 May 2024 | 2.0500 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 9,600 |
03 May 2024 | 2.0900 | 2.1300 | 2.0900 | 2.1300 | 2.1300 | 1,500 |
02 May 2024 | 2.0900 | 2.1300 | 2.0900 | 2.1300 | 2.1300 | 8,600 |
01 May 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1100 | 2.1100 | 1,000 |
30 Apr 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 14,200 |
29 Apr 2024 | 2.0950 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 9,800 |
26 Apr 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 4,600 |
25 Apr 2024 | 2.1100 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 4,900 |
24 Apr 2024 | 2.1000 | 2.1200 | 2.0910 | 2.1200 | 2.1200 | 3,200 |
23 Apr 2024 | 2.1200 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 6,500 |
22 Apr 2024 | 2.1300 | 2.1300 | 2.0800 | 2.1300 | 2.1300 | 8,300 |
19 Apr 2024 | 2.0900 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 8,100 |
18 Apr 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0800 | 2.0800 | 2,600 |
17 Apr 2024 | 2.1000 | 2.1510 | 2.0800 | 2.0810 | 2.0810 | 5,100 |
16 Apr 2024 | 2.0700 | 2.1400 | 2.0500 | 2.0500 | 2.0500 | 13,000 |
15 Apr 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 6,000 |
12 Apr 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 2,200 |
11 Apr 2024 | 2.1000 | 2.1600 | 2.0700 | 2.1100 | 2.1100 | 17,100 |
10 Apr 2024 | 2.2200 | 2.2800 | 2.1000 | 2.1700 | 2.1700 | 19,200 |
09 Apr 2024 | 2.2300 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 16,000 |
08 Apr 2024 | 2.2000 | 2.2980 | 2.2000 | 2.2800 | 2.2800 | 26,200 |
05 Apr 2024 | 2.1850 | 2.1900 | 2.1850 | 2.1900 | 2.1900 | 1,600 |
04 Apr 2024 | 2.1600 | 2.1600 | 2.1360 | 2.1500 | 2.1500 | 4,100 |
03 Apr 2024 | 2.1900 | 2.2500 | 2.1300 | 2.1300 | 2.1300 | 4,100 |
02 Apr 2024 | 2.0730 | 2.2500 | 2.0730 | 2.1900 | 2.1900 | 11,000 |
01 Apr 2024 | 2.1700 | 2.1700 | 2.0700 | 2.1190 | 2.1190 | 23,000 |
28 Mar 2024 | 2.3300 | 2.3300 | 2.0700 | 2.2000 | 2.2000 | 25,300 |
27 Mar 2024 | 2.3200 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 11,200 |
26 Mar 2024 | 2.2580 | 2.3000 | 2.2500 | 2.2710 | 2.2710 | 2,100 |
25 Mar 2024 | 2.2100 | 2.3000 | 2.2100 | 2.3000 | 2.3000 | 1,600 |
22 Mar 2024 | 2.2780 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | 5,300 |
21 Mar 2024 | 2.1600 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 3,500 |
20 Mar 2024 | 2.2330 | 2.3000 | 2.1800 | 2.3000 | 2.3000 | 12,500 |
19 Mar 2024 | 2.2100 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 1,600 |
18 Mar 2024 | 2.0800 | 2.2400 | 2.0800 | 2.2400 | 2.2400 | 13,700 |
15 Mar 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 1,100 |
14 Mar 2024 | 2.0800 | 2.1200 | 2.0600 | 2.0900 | 2.0900 | 10,600 |
13 Mar 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1290 | 2.1290 | 4,300 |
12 Mar 2024 | 2.0900 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 13,700 |
11 Mar 2024 | 2.0700 | 2.1450 | 2.0500 | 2.1200 | 2.1200 | 21,400 |
08 Mar 2024 | 2.0600 | 2.1450 | 2.0300 | 2.1330 | 2.1330 | 18,300 |
07 Mar 2024 | 2.0600 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 5,900 |
06 Mar 2024 | 2.0700 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 26,800 |
05 Mar 2024 | 2.0780 | 2.0780 | 2.0700 | 2.0700 | 2.0700 | 1,500 |
04 Mar 2024 | 2.0700 | 2.1470 | 2.0700 | 2.0700 | 2.0700 | 13,300 |
01 Mar 2024 | 2.0500 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 10,100 |
29 Feb 2024 | 2.0400 | 2.2400 | 2.0400 | 2.1100 | 2.1100 | 14,400 |
28 Feb 2024 | 2.2100 | 2.2800 | 1.9900 | 2.1600 | 2.1600 | 49,500 |
27 Feb 2024 | 2.2300 | 2.2850 | 2.2300 | 2.2400 | 2.2400 | 21,000 |
26 Feb 2024 | 2.2600 | 2.3000 | 2.1900 | 2.3000 | 2.3000 | 3,900 |
23 Feb 2024 | 2.2100 | 2.2400 | 2.2050 | 2.2400 | 2.2400 | 1,500 |
22 Feb 2024 | 2.0900 | 2.2640 | 2.0900 | 2.2600 | 2.2600 | 16,700 |
21 Feb 2024 | 2.0700 | 2.1240 | 2.0700 | 2.1200 | 2.1200 | 29,100 |
20 Feb 2024 | 2.2100 | 2.2100 | 2.0700 | 2.0900 | 2.0900 | 11,400 |
16 Feb 2024 | 2.2100 | 2.2200 | 2.0900 | 2.2200 | 2.2200 | 10,000 |
15 Feb 2024 | 2.2520 | 2.2800 | 2.1950 | 2.1950 | 2.1950 | 8,100 |
14 Feb 2024 | 2.2550 | 2.2900 | 2.2400 | 2.2600 | 2.2600 | 3,100 |
13 Feb 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 1,700 |
12 Feb 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2550 | 2.2550 | 19,200 |
09 Feb 2024 | 2.2000 | 2.2350 | 2.2000 | 2.2100 | 2.2100 | 3,700 |
08 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 500 |
07 Feb 2024 | 2.2650 | 2.2700 | 2.2000 | 2.2550 | 2.2550 | 5,500 |
06 Feb 2024 | 2.1600 | 2.2700 | 2.1600 | 2.2700 | 2.2700 | 9,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |