Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 2.4800 | 2.6700 | 2.4001 | 2.5750 | 2.5750 | 27 |
24 Jun 2024 | 2.4800 | 2.5000 | 2.3300 | 2.4800 | 2.4800 | 15,000 |
21 Jun 2024 | 2.4000 | 2.4800 | 2.3150 | 2.4600 | 2.4600 | 13,800 |
20 Jun 2024 | 2.3000 | 2.4340 | 2.3000 | 2.3600 | 2.3600 | 27,400 |
18 Jun 2024 | 2.3400 | 2.3600 | 2.2440 | 2.3500 | 2.3500 | 20,800 |
17 Jun 2024 | 2.0290 | 2.3900 | 2.0290 | 2.2700 | 2.2700 | 90,200 |
14 Jun 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 400 |
13 Jun 2024 | 2.0100 | 2.0100 | 2.0030 | 2.0100 | 2.0100 | 700 |
12 Jun 2024 | 1.9200 | 2.0600 | 1.9000 | 1.9800 | 1.9800 | 8,000 |
11 Jun 2024 | 2.0200 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 2,100 |
10 Jun 2024 | 1.9500 | 1.9900 | 1.9400 | 1.9900 | 1.9900 | 4,100 |
07 Jun 2024 | 1.9300 | 1.9500 | 1.8600 | 1.9500 | 1.9500 | 2,300 |
06 Jun 2024 | 1.9500 | 1.9750 | 1.8800 | 1.9300 | 1.9300 | 15,000 |
05 Jun 2024 | 1.9500 | 2.0500 | 1.9300 | 2.0300 | 2.0300 | 9,800 |
04 Jun 2024 | 1.9900 | 2.0300 | 1.9400 | 1.9450 | 1.9450 | 12,400 |
03 Jun 2024 | 2.0200 | 2.0800 | 1.9900 | 2.0600 | 2.0600 | 13,900 |
31 May 2024 | 2.0100 | 2.1700 | 2.0100 | 2.1300 | 2.1300 | 4,300 |
30 May 2024 | 2.1400 | 2.1800 | 2.0070 | 2.1500 | 2.1500 | 12,800 |
29 May 2024 | 2.1900 | 2.1900 | 2.0700 | 2.1100 | 2.1100 | 2,300 |
28 May 2024 | 2.1900 | 2.2100 | 2.0740 | 2.1500 | 2.1500 | 14,700 |
24 May 2024 | 2.0300 | 2.2000 | 2.0300 | 2.1600 | 2.1600 | 4,500 |
23 May 2024 | 2.2100 | 2.2100 | 2.0100 | 2.1200 | 2.1200 | 12,200 |
22 May 2024 | 2.2600 | 2.2900 | 2.2000 | 2.2400 | 2.2400 | 7,000 |
21 May 2024 | 2.2900 | 2.3000 | 2.2000 | 2.2690 | 2.2690 | 12,300 |
20 May 2024 | 2.2130 | 2.3200 | 2.2130 | 2.2650 | 2.2650 | 3,800 |
17 May 2024 | 2.3000 | 2.3200 | 2.2600 | 2.3000 | 2.3000 | 19,800 |
16 May 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | 12,100 |
15 May 2024 | 2.2700 | 2.3400 | 2.1700 | 2.3300 | 2.3300 | 36,000 |
14 May 2024 | 2.2340 | 2.3700 | 2.2300 | 2.2800 | 2.2800 | 18,600 |
13 May 2024 | 2.3200 | 2.3500 | 2.2300 | 2.2900 | 2.2900 | 38,200 |
10 May 2024 | 2.2600 | 2.3600 | 2.2500 | 2.2900 | 2.2900 | 22,100 |
09 May 2024 | 2.3800 | 2.3800 | 2.2200 | 2.2570 | 2.2570 | 9,600 |
08 May 2024 | 2.3500 | 2.3670 | 2.2900 | 2.2900 | 2.2900 | 5,000 |
07 May 2024 | 2.4400 | 2.5800 | 2.2200 | 2.3000 | 2.3000 | 166,100 |
06 May 2024 | 2.5300 | 2.6060 | 2.4600 | 2.4600 | 2.4600 | 23,800 |
03 May 2024 | 2.7700 | 3.0000 | 2.5100 | 2.5600 | 2.5600 | 177,600 |
02 May 2024 | 2.5100 | 2.9000 | 2.4700 | 2.8000 | 2.8000 | 118,900 |
01 May 2024 | 2.6100 | 2.6500 | 2.5100 | 2.5700 | 2.5700 | 25,700 |
30 Apr 2024 | 2.5700 | 2.6500 | 2.4000 | 2.6170 | 2.6170 | 72,400 |
29 Apr 2024 | 2.4800 | 2.5800 | 2.3900 | 2.5800 | 2.5800 | 88,200 |
26 Apr 2024 | 2.3400 | 2.5000 | 2.3400 | 2.3900 | 2.3900 | 84,200 |
25 Apr 2024 | 2.4200 | 2.4200 | 2.3000 | 2.3880 | 2.3880 | 60,300 |
24 Apr 2024 | 2.4900 | 2.5800 | 2.1500 | 2.2880 | 2.2880 | 203,000 |
23 Apr 2024 | 2.6800 | 2.7400 | 2.5800 | 2.6390 | 2.6390 | 74,700 |
22 Apr 2024 | 2.7900 | 2.8400 | 2.6500 | 2.7200 | 2.7200 | 122,900 |
19 Apr 2024 | 2.5100 | 3.1500 | 2.4700 | 2.8100 | 2.8100 | 307,900 |
18 Apr 2024 | 2.4900 | 2.6500 | 2.4500 | 2.5400 | 2.5400 | 63,700 |
17 Apr 2024 | 2.7300 | 2.7600 | 2.3300 | 2.5200 | 2.5200 | 118,100 |
16 Apr 2024 | 2.4600 | 2.9700 | 2.4500 | 2.7600 | 2.7600 | 405,000 |
15 Apr 2024 | 2.5600 | 2.6800 | 2.2900 | 2.3600 | 2.3600 | 488,900 |
12 Apr 2024 | 2.5400 | 4.0000 | 2.4100 | 2.6100 | 2.6100 | 2,432,500 |
11 Apr 2024 | 2.4400 | 2.5100 | 2.2600 | 2.2850 | 2.2850 | 78,500 |
10 Apr 2024 | 2.7000 | 2.7000 | 2.1600 | 2.3600 | 2.3600 | 408,500 |
09 Apr 2024 | 2.7900 | 2.9590 | 2.6700 | 2.6800 | 2.6800 | 324,900 |
08 Apr 2024 | 2.8500 | 2.8650 | 2.7500 | 2.8300 | 2.8300 | 94,600 |
05 Apr 2024 | 2.9600 | 3.0400 | 2.7800 | 2.8510 | 2.8510 | 204,500 |
04 Apr 2024 | 2.7500 | 3.0700 | 2.6500 | 2.9100 | 2.9100 | 258,200 |
03 Apr 2024 | 2.8800 | 2.9600 | 2.7000 | 2.7500 | 2.7500 | 175,900 |
02 Apr 2024 | 2.9600 | 3.3000 | 2.8300 | 2.8900 | 2.8900 | 293,400 |
01 Apr 2024 | 2.6700 | 3.1200 | 2.6400 | 2.9600 | 2.9600 | 343,700 |
28 Mar 2024 | 2.8200 | 2.8900 | 2.6000 | 2.6700 | 2.6700 | 86,900 |
27 Mar 2024 | 2.8000 | 2.8900 | 2.7300 | 2.8600 | 2.8600 | 93,100 |
26 Mar 2024 | 2.6800 | 2.9900 | 2.6520 | 2.8000 | 2.8000 | 170,000 |
25 Mar 2024 | 2.6200 | 2.7800 | 2.5500 | 2.7200 | 2.7200 | 117,400 |
22 Mar 2024 | 2.6100 | 2.7500 | 2.4100 | 2.6100 | 2.6100 | 65,500 |
21 Mar 2024 | 2.8300 | 2.9200 | 2.6000 | 2.6700 | 2.6700 | 109,600 |
20 Mar 2024 | 3.0200 | 3.2500 | 2.7800 | 2.8600 | 2.8600 | 133,000 |
19 Mar 2024 | 3.3200 | 3.3700 | 2.7300 | 3.1000 | 3.1000 | 340,200 |
18 Mar 2024 | 3.4600 | 3.7000 | 2.8500 | 3.4000 | 3.4000 | 457,400 |
15 Mar 2024 | 2.8100 | 3.3100 | 2.7600 | 3.1200 | 3.1200 | 637,100 |
14 Mar 2024 | 2.9000 | 4.2300 | 2.6000 | 3.0000 | 3.0000 | 1,702,800 |
13 Mar 2024 | 3.9100 | 4.2600 | 2.5500 | 3.0700 | 3.0700 | 845,100 |
12 Mar 2024 | 2.0200 | 6.0000 | 1.9300 | 4.4680 | 4.4680 | 13,746,800 |
11 Mar 2024 | 1.8600 | 2.0200 | 1.8600 | 2.0200 | 2.0200 | 20,900 |
08 Mar 2024 | 1.9000 | 1.9400 | 1.6860 | 1.9400 | 1.9400 | 10,400 |
07 Mar 2024 | 1.8070 | 1.9400 | 1.6000 | 1.9000 | 1.9000 | 4,800 |
06 Mar 2024 | 1.9000 | 1.9300 | 1.8200 | 1.9300 | 1.9300 | 3,200 |
05 Mar 2024 | 1.8000 | 2.0000 | 1.7700 | 1.9000 | 1.9000 | 7,700 |
04 Mar 2024 | 1.9000 | 1.9300 | 1.8000 | 1.9200 | 1.9200 | 4,300 |
01 Mar 2024 | 1.9400 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 10,700 |
29 Feb 2024 | 1.8800 | 1.9400 | 1.7230 | 1.9400 | 1.9400 | 4,900 |
28 Feb 2024 | 1.8300 | 1.9400 | 1.8100 | 1.9400 | 1.9400 | 11,000 |
27 Feb 2024 | 1.8890 | 1.8900 | 1.5200 | 1.8850 | 1.8850 | 9,900 |
26 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 400 |
23 Feb 2024 | 1.7210 | 1.8900 | 1.7210 | 1.8900 | 1.8900 | 8,900 |
22 Feb 2024 | 1.8610 | 1.9000 | 1.7800 | 1.8400 | 1.8400 | 11,100 |
21 Feb 2024 | 1.8680 | 1.9200 | 1.8400 | 1.8630 | 1.8630 | 4,900 |
20 Feb 2024 | 1.9000 | 1.9480 | 1.8300 | 1.8600 | 1.8600 | 6,200 |
16 Feb 2024 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 2,300 |
15 Feb 2024 | 1.9600 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 5,300 |
14 Feb 2024 | 1.8600 | 1.9900 | 1.8600 | 1.9550 | 1.9550 | 3,300 |
13 Feb 2024 | 1.9300 | 1.9900 | 1.8500 | 1.9700 | 1.9700 | 4,000 |
12 Feb 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 700 |
09 Feb 2024 | 1.9100 | 1.9900 | 1.8850 | 1.9900 | 1.9900 | 2,800 |
08 Feb 2024 | 1.9000 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 4,000 |
07 Feb 2024 | 1.8900 | 1.9900 | 1.8000 | 1.9590 | 1.9590 | 9,200 |
06 Feb 2024 | 1.8000 | 1.9750 | 1.8000 | 1.8900 | 1.8900 | 12,100 |
05 Feb 2024 | 1.9900 | 1.9900 | 1.7600 | 1.9900 | 1.9900 | 14,800 |
02 Feb 2024 | 2.0000 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 1,500 |
01 Feb 2024 | 2.0000 | 2.1000 | 1.9310 | 2.0500 | 2.0500 | 4,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |