Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Sept 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
20 Sept 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 500 |
19 Sept 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
18 Sept 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
17 Sept 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
16 Sept 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
13 Sept 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
12 Sept 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
11 Sept 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
10 Sept 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
09 Sept 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
06 Sept 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
05 Sept 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
04 Sept 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
03 Sept 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
02 Sept 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
30 Aug 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
29 Aug 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
28 Aug 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
27 Aug 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
26 Aug 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
23 Aug 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
22 Aug 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
21 Aug 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
20 Aug 2024 | 2.5800 | 2.5800 | 2.4800 | 2.4800 | 2.4800 | 50 |
19 Aug 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
16 Aug 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
15 Aug 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
14 Aug 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
13 Aug 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
12 Aug 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
09 Aug 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
08 Aug 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
07 Aug 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
06 Aug 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
05 Aug 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
02 Aug 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
01 Aug 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
31 Jul 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
30 Jul 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
29 Jul 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
26 Jul 2024 | 2.7200 | 2.8200 | 2.7200 | 2.8200 | 2.8200 | 420 |
25 Jul 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
24 Jul 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
23 Jul 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
22 Jul 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
19 Jul 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
18 Jul 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
17 Jul 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
16 Jul 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
15 Jul 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
12 Jul 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
11 Jul 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
10 Jul 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1800 | 331 |
09 Jul 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
08 Jul 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
05 Jul 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 300 |
04 Jul 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
03 Jul 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
02 Jul 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
01 Jul 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
28 Jun 2024 | 3.9200 | 3.9200 | 3.7800 | 3.7800 | 3.7800 | 478 |
27 Jun 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
26 Jun 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
25 Jun 2024 | 3.9600 | 4.1600 | 3.9600 | 4.1600 | 4.1600 | 250 |
24 Jun 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
21 Jun 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
20 Jun 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
19 Jun 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
18 Jun 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
17 Jun 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
14 Jun 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
13 Jun 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
12 Jun 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
11 Jun 2024 | 4.2600 | 4.3200 | 4.2600 | 4.3200 | 4.3200 | 235 |
10 Jun 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
07 Jun 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
06 Jun 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
05 Jun 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
04 Jun 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
03 Jun 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 250 |
31 May 2024 | 4.4400 | 4.7800 | 4.4400 | 4.7800 | 4.7800 | 532 |
30 May 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
29 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
28 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
27 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
24 May 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
23 May 2024 | 4.7000 | 4.9000 | 4.7000 | 4.9000 | 4.9000 | 220 |
22 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
21 May 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
20 May 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
17 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
16 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
15 May 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
14 May 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
13 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
10 May 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
09 May 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
08 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
07 May 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |