Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | - |
02 Jul 2024 | 2.9130 | 2.9130 | 2.9130 | 2.9130 | 2.9130 | - |
01 Jul 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
28 Jun 2024 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | 2.8870 | - |
27 Jun 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
26 Jun 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
25 Jun 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | - |
24 Jun 2024 | 3.0000 | 3.0000 | 2.8210 | 2.8210 | 2.8210 | 1 |
21 Jun 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
20 Jun 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
18 Jun 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
17 Jun 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
14 Jun 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
13 Jun 2024 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | - |
12 Jun 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
11 Jun 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
10 Jun 2024 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | - |
07 Jun 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
06 Jun 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
05 Jun 2024 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | - |
04 Jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
03 Jun 2024 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
31 May 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
30 May 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
29 May 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
28 May 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
24 May 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
23 May 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
22 May 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | - |
21 May 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
20 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
17 May 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
16 May 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
15 May 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
14 May 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
13 May 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
10 May 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
09 May 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
08 May 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
07 May 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
06 May 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
03 May 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
02 May 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
01 May 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | - |
30 Apr 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
29 Apr 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
26 Apr 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
25 Apr 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
24 Apr 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
23 Apr 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
22 Apr 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
19 Apr 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
18 Apr 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
17 Apr 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
16 Apr 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
15 Apr 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
12 Apr 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
11 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
10 Apr 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
09 Apr 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
08 Apr 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
05 Apr 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
04 Apr 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
03 Apr 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
02 Apr 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
01 Apr 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
28 Mar 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
27 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
26 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
25 Mar 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
22 Mar 2024 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | - |
21 Mar 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
20 Mar 2024 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | 3.1630 | - |
19 Mar 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
18 Mar 2024 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | - |
15 Mar 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
14 Mar 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
13 Mar 2024 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | - |
12 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
11 Mar 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | - |
08 Mar 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
07 Mar 2024 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | - |
06 Mar 2024 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | - |
05 Mar 2024 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | - |
04 Mar 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
01 Mar 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | - |
29 Feb 2024 | 2.9210 | 2.9210 | 2.9210 | 2.9210 | 2.9210 | - |
28 Feb 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | - |
27 Feb 2024 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | - |
26 Feb 2024 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | 2.9390 | - |
23 Feb 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
22 Feb 2024 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | - |
21 Feb 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
20 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
16 Feb 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | - |
15 Feb 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | - |
14 Feb 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
13 Feb 2024 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | - |
12 Feb 2024 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |