Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3.1800 | 3.1900 | 3.1600 | 3.1700 | 3.1700 | 40,198 |
27 Jun 2024 | 3.1850 | 3.1900 | 3.1600 | 3.1700 | 3.1700 | 2,074 |
26 Jun 2024 | 3.1800 | 3.2150 | 3.1500 | 3.1900 | 3.1900 | 24,334 |
25 Jun 2024 | 3.2300 | 3.2300 | 3.0900 | 3.2300 | 3.2300 | 66,100 |
24 Jun 2024 | 3.2300 | 3.2300 | 3.1700 | 3.2300 | 3.2300 | 51,232 |
21 Jun 2024 | 3.2400 | 3.2500 | 3.2000 | 3.2400 | 3.2400 | 36,789 |
20 Jun 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 35,829 |
19 Jun 2024 | 3.2000 | 3.2200 | 3.1900 | 3.2200 | 3.2200 | 47,563 |
18 Jun 2024 | 3.1800 | 3.2900 | 3.1600 | 3.2400 | 3.2400 | 147,706 |
17 Jun 2024 | 3.0200 | 3.1600 | 3.0200 | 3.1600 | 3.1600 | 159,285 |
14 Jun 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 48,055 |
13 Jun 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 250,580 |
12 Jun 2024 | 3.0100 | 3.0700 | 3.0100 | 3.0700 | 3.0700 | 12,406 |
11 Jun 2024 | 3.0800 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 132,692 |
07 Jun 2024 | 3.0800 | 3.0900 | 2.9800 | 3.0700 | 3.0700 | 92,104 |
06 Jun 2024 | 3.0700 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 26,118 |
05 Jun 2024 | 3.0700 | 3.1000 | 3.0600 | 3.0700 | 3.0700 | 86,111 |
04 Jun 2024 | 3.0800 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 43,554 |
03 Jun 2024 | 3.0700 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 61,973 |
31 May 2024 | 3.0300 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 2,114,302 |
30 May 2024 | 2.9800 | 3.0200 | 2.9600 | 3.0200 | 3.0200 | 119,671 |
29 May 2024 | 2.9600 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 4,411,166 |
28 May 2024 | 2.9400 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 174,822 |
27 May 2024 | 2.9200 | 2.9500 | 2.8900 | 2.9000 | 2.9000 | 247,960 |
24 May 2024 | 2.8650 | 2.9200 | 2.8650 | 2.9100 | 2.9100 | 357,975 |
23 May 2024 | 2.8900 | 2.8900 | 2.8200 | 2.8200 | 2.8200 | 577,245 |
22 May 2024 | 2.8500 | 2.9200 | 2.8000 | 2.8100 | 2.8100 | 249,563 |
21 May 2024 | 2.8000 | 2.8300 | 2.7300 | 2.8200 | 2.8200 | 259,812 |
20 May 2024 | 2.8600 | 2.9400 | 2.7000 | 2.8000 | 2.8000 | 1,421,559 |
17 May 2024 | 2.3900 | 2.4000 | 2.3300 | 2.3300 | 2.3300 | 85,551 |
16 May 2024 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | 2.3500 | 43,796 |
15 May 2024 | 2.3900 | 2.4000 | 2.3300 | 2.3500 | 2.3500 | 132,731 |
14 May 2024 | 2.3100 | 2.3950 | 2.3100 | 2.3700 | 2.3700 | 79,889 |
13 May 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 78,528 |
10 May 2024 | 2.3000 | 2.3000 | 2.2900 | 2.3000 | 2.3000 | 12,832 |
09 May 2024 | 2.2500 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 164,518 |
08 May 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2400 | 2.2400 | 183,524 |
07 May 2024 | 2.2800 | 2.2800 | 2.2300 | 2.2300 | 2.2300 | 164,444 |
06 May 2024 | 2.1900 | 2.2500 | 2.1900 | 2.2400 | 2.2400 | 70,864 |
03 May 2024 | 2.2000 | 2.2300 | 2.1800 | 2.1900 | 2.1900 | 93,254 |
02 May 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 62,701 |
01 May 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 183,437 |
30 Apr 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 246,408 |
29 Apr 2024 | 2.2900 | 2.2900 | 2.2200 | 2.2400 | 2.2400 | 73,028 |
26 Apr 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2500 | 2.2500 | 80,713 |
24 Apr 2024 | 2.3000 | 2.3100 | 2.2500 | 2.2600 | 2.2600 | 90,217 |
23 Apr 2024 | 2.3100 | 2.3100 | 2.2700 | 2.2800 | 2.2800 | 134,271 |
22 Apr 2024 | 2.2900 | 2.3700 | 2.2800 | 2.2800 | 2.2800 | 145,409 |
19 Apr 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2600 | 2.2600 | 80,414 |
18 Apr 2024 | 2.3200 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 24,768 |
17 Apr 2024 | 2.3000 | 2.3600 | 2.2700 | 2.2700 | 2.2700 | 190,054 |
16 Apr 2024 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | 2.3100 | 12,287 |
15 Apr 2024 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | 2.3200 | 47,721 |
12 Apr 2024 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | 2.3100 | 42,315 |
11 Apr 2024 | 2.3200 | 2.3200 | 2.2300 | 2.2900 | 2.2900 | 159,967 |
10 Apr 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 35,629 |
09 Apr 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3500 | 2.3500 | 131,699 |
08 Apr 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3500 | 2.3500 | 1,030,894 |
05 Apr 2024 | 2.3200 | 2.3600 | 2.2800 | 2.3600 | 2.3600 | 17,167 |
04 Apr 2024 | 2.2700 | 2.3500 | 2.2700 | 2.3500 | 2.3500 | 110,289 |
03 Apr 2024 | 2.2700 | 2.3050 | 2.2700 | 2.3000 | 2.3000 | 65,201 |
02 Apr 2024 | 2.3200 | 2.3500 | 2.2500 | 2.2700 | 2.2700 | 43,802 |
28 Mar 2024 | 2.3400 | 2.4000 | 2.2100 | 2.2700 | 2.2700 | 75,071 |
27 Mar 2024 | 2.2800 | 2.3350 | 2.2700 | 2.3300 | 2.3300 | 92,701 |
26 Mar 2024 | 2.2100 | 2.2800 | 2.2100 | 2.2800 | 2.2800 | 68,604 |
25 Mar 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 60,293 |
22 Mar 2024 | 2.1700 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 60,661 |
21 Mar 2024 | 2.1700 | 2.2100 | 2.1400 | 2.1700 | 2.1700 | 131,066 |
20 Mar 2024 | 2.1300 | 2.1900 | 2.1300 | 2.1800 | 2.1800 | 49,182 |
19 Mar 2024 | 2.1100 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 33,626 |
18 Mar 2024 | 2.1400 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 10,997 |
15 Mar 2024 | 2.1700 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 23,417 |
14 Mar 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 39,666 |
13 Mar 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 102,302 |
12 Mar 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 37,796 |
11 Mar 2024 | 2.1800 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 38,760 |
08 Mar 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 145,620 |
07 Mar 2024 | 2.0500 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 15,519 |
06 Mar 2024 | 2.1600 | 2.1600 | 2.0500 | 2.0500 | 2.0500 | 40,519 |
05 Mar 2024 | 2.1700 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 13,314 |
04 Mar 2024 | 2.1850 | 2.1850 | 2.1400 | 2.1400 | 2.1400 | 25,173 |
01 Mar 2024 | 2.2000 | 2.2500 | 2.1200 | 2.1200 | 2.1200 | 149,298 |
29 Feb 2024 | 2.1000 | 2.2200 | 2.1000 | 2.2000 | 2.2000 | 719,857 |
28 Feb 2024 | 2.0000 | 2.0900 | 1.9900 | 2.0900 | 2.0900 | 175,801 |
27 Feb 2024 | 1.9850 | 2.0100 | 1.9850 | 2.0000 | 2.0000 | 59,258 |
26 Feb 2024 | 2.0300 | 2.0300 | 1.9350 | 1.9750 | 1.9750 | 82,618 |
23 Feb 2024 | 2.0900 | 2.1000 | 2.0200 | 2.0300 | 2.0300 | 106,619 |
22 Feb 2024 | 2.0900 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 44,969 |
21 Feb 2024 | 2.0500 | 2.0900 | 2.0100 | 2.0900 | 2.0900 | 126,874 |
20 Feb 2024 | 2.0400 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 133,950 |
19 Feb 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 257,594 |
16 Feb 2024 | 1.9900 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 154,811 |
15 Feb 2024 | 1.9800 | 1.9850 | 1.9750 | 1.9800 | 1.9800 | 62,932 |
14 Feb 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 29,886 |
13 Feb 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 13,201 |
12 Feb 2024 | 1.9875 | 2.0000 | 1.9875 | 1.9950 | 1.9950 | 29,069 |
09 Feb 2024 | 2.0000 | 2.0000 | 1.9750 | 1.9800 | 1.9800 | 47,276 |
08 Feb 2024 | 2.0200 | 2.0200 | 1.9750 | 1.9800 | 1.9800 | 76,929 |
07 Feb 2024 | 2.0200 | 2.0300 | 1.9850 | 2.0000 | 2.0000 | 184,006 |
06 Feb 2024 | 1.9900 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 93,395 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |