Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.2800 | 2.2900 | 2.1500 | 2.1600 | 2.1600 | 33,140 |
27 Jun 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2900 | 2.2900 | 26,183 |
26 Jun 2024 | 2.2400 | 2.2700 | 2.1700 | 2.2000 | 2.2000 | 18,860 |
25 Jun 2024 | 2.1900 | 2.2800 | 2.0900 | 2.2400 | 2.2400 | 52,039 |
24 Jun 2024 | 2.0200 | 2.1900 | 2.0200 | 2.1900 | 2.1900 | 99,946 |
21 Jun 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 14,168 |
20 Jun 2024 | 1.9300 | 2.0100 | 1.9200 | 2.0100 | 2.0100 | 14,759 |
19 Jun 2024 | 2.0600 | 2.0600 | 1.9200 | 1.9250 | 1.9250 | 19,581 |
18 Jun 2024 | 1.9900 | 2.0500 | 1.9700 | 2.0500 | 2.0500 | 7,852 |
17 Jun 2024 | 1.9800 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 20,855 |
14 Jun 2024 | 1.9950 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 14,240 |
13 Jun 2024 | 1.9450 | 1.9500 | 1.8850 | 1.8850 | 1.8850 | 550 |
12 Jun 2024 | 1.8650 | 1.9300 | 1.8600 | 1.9300 | 1.9300 | 12,121 |
11 Jun 2024 | 1.9300 | 1.9550 | 1.8875 | 1.9400 | 1.9400 | 63,003 |
07 Jun 2024 | 1.8350 | 1.8900 | 1.8350 | 1.8900 | 1.8900 | 22,508 |
06 Jun 2024 | 1.8700 | 1.9200 | 1.8300 | 1.8300 | 1.8300 | 55,641 |
05 Jun 2024 | 1.9300 | 1.9300 | 1.8650 | 1.8700 | 1.8700 | 25,133 |
04 Jun 2024 | 1.9000 | 1.9450 | 1.8750 | 1.9450 | 1.9450 | 15,763 |
03 Jun 2024 | 1.8800 | 1.9150 | 1.8450 | 1.9150 | 1.9150 | 42,140 |
31 May 2024 | 1.8800 | 1.8850 | 1.8500 | 1.8850 | 1.8850 | 2,528 |
30 May 2024 | 1.8300 | 1.8800 | 1.8300 | 1.8800 | 1.8800 | 19,343 |
29 May 2024 | 1.9150 | 1.9150 | 1.8450 | 1.8600 | 1.8600 | 84,360 |
28 May 2024 | 1.9100 | 2.0600 | 1.9100 | 1.9150 | 1.9150 | 43,611 |
27 May 2024 | 2.0300 | 2.0900 | 1.9100 | 1.9100 | 1.9100 | 122,749 |
24 May 2024 | 1.8600 | 1.9100 | 1.8200 | 1.9100 | 1.9100 | 128,152 |
23 May 2024 | 1.9300 | 1.9300 | 1.8550 | 1.8600 | 1.8600 | 14,827 |
22 May 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9400 | 1.9400 | 30,968 |
21 May 2024 | 1.8800 | 1.9550 | 1.8800 | 1.9250 | 1.9250 | 34,211 |
20 May 2024 | 1.8500 | 1.8850 | 1.8450 | 1.8650 | 1.8650 | 11,984 |
17 May 2024 | 1.9000 | 1.9600 | 1.8350 | 1.9000 | 1.9000 | 90,567 |
16 May 2024 | 1.8400 | 1.9700 | 1.8050 | 1.9500 | 1.9500 | 123,465 |
15 May 2024 | 1.9350 | 1.9600 | 1.8400 | 1.8400 | 1.8400 | 84,220 |
14 May 2024 | 1.9800 | 1.9800 | 1.9350 | 1.9400 | 1.9400 | 19,841 |
13 May 2024 | 1.9500 | 2.0200 | 1.9350 | 1.9600 | 1.9600 | 50,904 |
10 May 2024 | 2.0200 | 2.0200 | 1.9400 | 1.9900 | 1.9900 | 50,946 |
09 May 2024 | 2.0500 | 2.0500 | 1.9700 | 2.0200 | 2.0200 | 29,871 |
08 May 2024 | 1.9500 | 2.1200 | 1.9400 | 2.0700 | 2.0700 | 59,797 |
07 May 2024 | 2.0000 | 2.0400 | 1.9550 | 1.9700 | 1.9700 | 56,625 |
06 May 2024 | 2.1000 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 89,727 |
03 May 2024 | 2.1200 | 2.1350 | 2.0300 | 2.1000 | 2.1000 | 15,560 |
02 May 2024 | 2.1100 | 2.1500 | 2.0100 | 2.1500 | 2.1500 | 62,909 |
01 May 2024 | 2.1600 | 2.1600 | 2.0800 | 2.1500 | 2.1500 | 25,033 |
30 Apr 2024 | 2.0800 | 2.1800 | 2.0600 | 2.1800 | 2.1800 | 33,331 |
29 Apr 2024 | 2.1100 | 2.1400 | 2.0900 | 2.1000 | 2.1000 | 78,528 |
26 Apr 2024 | 2.2200 | 2.2200 | 2.1300 | 2.1500 | 2.1500 | 151,387 |
24 Apr 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 59,916 |
23 Apr 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2600 | 2.2600 | 39,644 |
22 Apr 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2400 | 2.2400 | 51,698 |
19 Apr 2024 | 2.2900 | 2.2900 | 2.1900 | 2.2200 | 2.2200 | 71,076 |
18 Apr 2024 | 2.2800 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 26,208 |
17 Apr 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 37,825 |
16 Apr 2024 | 2.3200 | 2.3300 | 2.1700 | 2.1800 | 2.1800 | 152,317 |
15 Apr 2024 | 2.2900 | 2.3600 | 2.2500 | 2.2900 | 2.2900 | 48,822 |
12 Apr 2024 | 2.5100 | 2.5100 | 2.2900 | 2.3100 | 2.3100 | 64,623 |
11 Apr 2024 | 2.4250 | 2.4250 | 2.3300 | 2.3800 | 2.3800 | 23,036 |
10 Apr 2024 | 2.4000 | 2.4800 | 2.3600 | 2.4300 | 2.4300 | 72,517 |
09 Apr 2024 | 2.3700 | 2.4900 | 2.3600 | 2.3800 | 2.3800 | 26,866 |
08 Apr 2024 | 2.4400 | 2.4900 | 2.3100 | 2.3100 | 2.3100 | 77,898 |
05 Apr 2024 | 2.4500 | 2.5400 | 2.3600 | 2.4900 | 2.4900 | 55,896 |
04 Apr 2024 | 2.5000 | 2.5400 | 2.4800 | 2.4900 | 2.4900 | 10,147 |
03 Apr 2024 | 2.6000 | 2.6000 | 2.4200 | 2.4900 | 2.4900 | 35,329 |
02 Apr 2024 | 2.5800 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 80,450 |
28 Mar 2024 | 2.6200 | 2.6500 | 2.5400 | 2.5700 | 2.5700 | 26,183 |
27 Mar 2024 | 2.6200 | 2.6700 | 2.5200 | 2.6200 | 2.6200 | 154,773 |
26 Mar 2024 | 2.6700 | 2.6800 | 2.5000 | 2.5200 | 2.5200 | 37,855 |
25 Mar 2024 | 2.5800 | 2.6800 | 2.4600 | 2.6800 | 2.6800 | 109,145 |
22 Mar 2024 | 2.5600 | 2.5800 | 2.4400 | 2.5700 | 2.5700 | 50,046 |
21 Mar 2024 | 2.4500 | 2.5600 | 2.4100 | 2.5600 | 2.5600 | 48,386 |
20 Mar 2024 | 2.5700 | 2.6200 | 2.4400 | 2.5000 | 2.5000 | 99,408 |
19 Mar 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 9,244 |
18 Mar 2024 | 2.6400 | 2.6400 | 2.5500 | 2.5500 | 2.5500 | 29,311 |
15 Mar 2024 | 2.5200 | 2.6600 | 2.5000 | 2.6400 | 2.6400 | 49,637 |
14 Mar 2024 | 2.5700 | 2.6500 | 2.5700 | 2.6200 | 2.6200 | 52,951 |
13 Mar 2024 | 2.3900 | 2.6000 | 2.3900 | 2.6000 | 2.6000 | 81,571 |
12 Mar 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 68,647 |
11 Mar 2024 | 2.5900 | 2.5900 | 2.3000 | 2.3500 | 2.3500 | 100,580 |
08 Mar 2024 | 2.5600 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 59,924 |
07 Mar 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 39,801 |
06 Mar 2024 | 2.4500 | 2.5400 | 2.4500 | 2.5400 | 2.5400 | 28,258 |
05 Mar 2024 | 2.5500 | 2.5800 | 2.4300 | 2.5000 | 2.5000 | 93,316 |
04 Mar 2024 | 2.6500 | 2.6500 | 2.5200 | 2.5600 | 2.5600 | 82,911 |
01 Mar 2024 | 2.2700 | 2.7200 | 2.2500 | 2.6500 | 2.6500 | 357,996 |
29 Feb 2024 | 2.2800 | 2.3100 | 2.1400 | 2.2500 | 2.2500 | 327,083 |
28 Feb 2024 | 2.1400 | 2.1400 | 2.0600 | 2.0700 | 2.0700 | 28,219 |
27 Feb 2024 | 2.1300 | 2.1400 | 2.0700 | 2.1400 | 2.1400 | 22,403 |
26 Feb 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 32,209 |
23 Feb 2024 | 2.1200 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 25,023 |
22 Feb 2024 | 2.0900 | 2.1200 | 2.0300 | 2.1200 | 2.1200 | 88,427 |
21 Feb 2024 | 2.1300 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 156,661 |
20 Feb 2024 | 2.1100 | 2.1300 | 2.1000 | 2.1200 | 2.1200 | 8,255 |
19 Feb 2024 | 2.1000 | 2.1750 | 2.1000 | 2.1000 | 2.1000 | 25,638 |
16 Feb 2024 | 2.0200 | 2.0800 | 1.9700 | 2.0800 | 2.0800 | 92,163 |
15 Feb 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 16,513 |
14 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 3 |
13 Feb 2024 | 2.0700 | 2.0700 | 1.9800 | 2.0400 | 2.0400 | 30,679 |
12 Feb 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 6,162 |
09 Feb 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 12,904 |
08 Feb 2024 | 2.0400 | 2.0550 | 2.0300 | 2.0300 | 2.0300 | 21,894 |
07 Feb 2024 | 2.1000 | 2.1500 | 2.0400 | 2.0900 | 2.0900 | 55,465 |
06 Feb 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 50,907 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |