Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2.0725 | 2.0725 | 2.0725 | 2.0725 | 2.0725 | 1 |
25 Jun 2024 | 2.0645 | 2.0645 | 2.0645 | 2.0645 | 2.0645 | 1 |
24 Jun 2024 | 2.0802 | 2.0802 | 2.0802 | 2.0802 | 2.0802 | - |
21 Jun 2024 | 2.0657 | 2.0657 | 2.0657 | 2.0657 | 2.0657 | - |
20 Jun 2024 | 2.0681 | 2.0681 | 2.0681 | 2.0681 | 2.0681 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | 12 |
17 Jun 2024 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | - |
14 Jun 2024 | 2.0232 | 2.0232 | 2.0232 | 2.0232 | 2.0232 | - |
13 Jun 2024 | 2.0408 | 2.0408 | 2.0408 | 2.0408 | 2.0408 | 4 |
12 Jun 2024 | 2.0284 | 2.0284 | 2.0284 | 2.0284 | 2.0284 | - |
11 Jun 2024 | 2.0124 | 2.0124 | 2.0124 | 2.0124 | 2.0124 | - |
10 Jun 2024 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | 2.0110 | - |
07 Jun 2024 | 1.9850 | 1.9850 | 1.9758 | 1.9758 | 1.9758 | 3 |
06 Jun 2024 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | - |
05 Jun 2024 | 1.9506 | 1.9506 | 1.9506 | 1.9506 | 1.9506 | - |
04 Jun 2024 | 1.9481 | 1.9481 | 1.9481 | 1.9481 | 1.9481 | - |
03 Jun 2024 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | 1 |
31 May 2024 | 2.0032 | 2.0032 | 2.0032 | 2.0032 | 2.0032 | - |
30 May 2024 | 2.0001 | 2.0001 | 2.0001 | 2.0001 | 2.0001 | - |
29 May 2024 | 2.0349 | 2.0349 | 2.0349 | 2.0349 | 2.0349 | - |
28 May 2024 | 2.0457 | 2.0457 | 2.0457 | 2.0457 | 2.0457 | - |
24 May 2024 | 2.0039 | 2.0039 | 2.0039 | 2.0039 | 2.0039 | - |
23 May 2024 | 1.9874 | 1.9874 | 1.9874 | 1.9874 | 1.9874 | - |
22 May 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
21 May 2024 | 2.0322 | 2.0322 | 2.0322 | 2.0322 | 2.0322 | - |
20 May 2024 | 2.0405 | 2.0405 | 2.0405 | 2.0405 | 2.0405 | - |
17 May 2024 | 2.0403 | 2.0403 | 2.0403 | 2.0403 | 2.0403 | - |
16 May 2024 | 2.0169 | 2.0169 | 2.0169 | 2.0169 | 2.0169 | - |
15 May 2024 | 2.0065 | 2.0065 | 2.0065 | 2.0065 | 2.0065 | - |
14 May 2024 | 1.9904 | 1.9904 | 1.9904 | 1.9904 | 1.9904 | 12 |
13 May 2024 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | 2.0047 | - |
10 May 2024 | 1.9837 | 1.9837 | 1.9837 | 1.9837 | 1.9837 | - |
09 May 2024 | 2.0018 | 2.0018 | 2.0018 | 2.0018 | 2.0018 | - |
08 May 2024 | 1.9972 | 1.9972 | 1.9972 | 1.9972 | 1.9972 | 1 |
07 May 2024 | 1.9963 | 1.9963 | 1.9963 | 1.9963 | 1.9963 | - |
06 May 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
03 May 2024 | 1.9889 | 1.9889 | 1.9889 | 1.9889 | 1.9889 | 1 |
02 May 2024 | 1.9967 | 1.9967 | 1.9967 | 1.9967 | 1.9967 | - |
01 May 2024 | 1.9841 | 1.9841 | 1.9841 | 1.9841 | 1.9841 | 1 |
30 Apr 2024 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | 2.0520 | - |
29 Apr 2024 | 2.0663 | 2.0663 | 2.0663 | 2.0663 | 2.0663 | - |
26 Apr 2024 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | 3 |
25 Apr 2024 | 2.0861 | 2.0861 | 2.0861 | 2.0861 | 2.0861 | 2 |
24 Apr 2024 | 2.0692 | 2.0692 | 2.0692 | 2.0692 | 2.0692 | - |
23 Apr 2024 | 2.0655 | 2.0655 | 2.0655 | 2.0655 | 2.0655 | 2 |
22 Apr 2024 | 2.0495 | 2.0495 | 2.0495 | 2.0495 | 2.0495 | 6 |
19 Apr 2024 | 2.0524 | 2.0524 | 2.0524 | 2.0524 | 2.0524 | - |
18 Apr 2024 | 2.0543 | 2.0543 | 2.0543 | 2.0543 | 2.0543 | 5 |
17 Apr 2024 | 2.0601 | 2.0601 | 2.0601 | 2.0601 | 2.0601 | 5 |
16 Apr 2024 | 2.1121 | 2.1121 | 2.1121 | 2.1121 | 2.1121 | 8 |
15 Apr 2024 | 2.1029 | 2.1029 | 2.1029 | 2.1029 | 2.1029 | 2 |
12 Apr 2024 | 2.1066 | 2.1066 | 2.1066 | 2.1066 | 2.1066 | 3 |
11 Apr 2024 | 2.0895 | 2.0895 | 2.0895 | 2.0895 | 2.0895 | 6 |
10 Apr 2024 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | 19 |
09 Apr 2024 | 2.0959 | 2.0959 | 2.0959 | 2.0959 | 2.0959 | 2 |
08 Apr 2024 | 2.1039 | 2.1039 | 2.1039 | 2.1039 | 2.1039 | - |
05 Apr 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 3 |
04 Apr 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 3 |
03 Apr 2024 | 2.0941 | 2.0941 | 2.0941 | 2.0941 | 2.0941 | - |
02 Apr 2024 | 2.0869 | 2.0869 | 2.0869 | 2.0869 | 2.0869 | 1 |
01 Apr 2024 | 2.0668 | 2.0668 | 2.0668 | 2.0668 | 2.0668 | - |
28 Mar 2024 | 2.0679 | 2.0679 | 2.0679 | 2.0679 | 2.0679 | 4 |
27 Mar 2024 | 2.0455 | 2.0455 | 2.0455 | 2.0455 | 2.0455 | - |
26 Mar 2024 | 2.0396 | 2.0396 | 2.0396 | 2.0396 | 2.0396 | - |
25 Mar 2024 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | - |
22 Mar 2024 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
21 Mar 2024 | 2.0377 | 2.0481 | 2.0377 | 2.0481 | 2.0481 | 7 |
20 Mar 2024 | 2.0423 | 2.0423 | 2.0423 | 2.0423 | 2.0423 | - |
19 Mar 2024 | 2.0606 | 2.0606 | 2.0606 | 2.0606 | 2.0606 | - |
18 Mar 2024 | 2.0500 | 2.0524 | 2.0500 | 2.0524 | 2.0524 | 2 |
15 Mar 2024 | 2.0365 | 2.0365 | 2.0365 | 2.0365 | 2.0365 | 1 |
14 Mar 2024 | 2.0301 | 2.0301 | 2.0301 | 2.0301 | 2.0301 | 1 |
13 Mar 2024 | 2.0149 | 2.0149 | 2.0149 | 2.0149 | 2.0149 | - |
12 Mar 2024 | 1.9748 | 1.9748 | 1.9748 | 1.9748 | 1.9748 | - |
11 Mar 2024 | 1.9758 | 1.9758 | 1.9758 | 1.9758 | 1.9758 | - |
08 Mar 2024 | 1.9553 | 1.9553 | 1.9553 | 1.9553 | 1.9553 | - |
07 Mar 2024 | 1.9737 | 1.9737 | 1.9737 | 1.9737 | 1.9737 | - |
06 Mar 2024 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | 1.9634 | - |
05 Mar 2024 | 1.9504 | 1.9504 | 1.9504 | 1.9504 | 1.9504 | 6 |
04 Mar 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 2 |
01 Mar 2024 | 1.9782 | 1.9782 | 1.9782 | 1.9782 | 1.9782 | 1 |
29 Feb 2024 | 1.9559 | 1.9559 | 1.9559 | 1.9559 | 1.9559 | 1 |
28 Feb 2024 | 1.9569 | 1.9569 | 1.9566 | 1.9566 | 1.9566 | 13 |
27 Feb 2024 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | 4 |
26 Feb 2024 | 1.9622 | 1.9622 | 1.9622 | 1.9622 | 1.9622 | 4 |
23 Feb 2024 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | 21 |
22 Feb 2024 | 1.9788 | 1.9788 | 1.9788 | 1.9788 | 1.9788 | 13 |
21 Feb 2024 | 1.9496 | 1.9496 | 1.9496 | 1.9496 | 1.9496 | 6 |
20 Feb 2024 | 1.9304 | 1.9304 | 1.9304 | 1.9304 | 1.9304 | 1 |
16 Feb 2024 | 1.9645 | 1.9645 | 1.9645 | 1.9645 | 1.9645 | 1 |
15 Feb 2024 | 1.9606 | 1.9606 | 1.9606 | 1.9606 | 1.9606 | 5 |
14 Feb 2024 | 1.9329 | 1.9329 | 1.9329 | 1.9329 | 1.9329 | 1 |
13 Feb 2024 | 1.9561 | 1.9561 | 1.9561 | 1.9561 | 1.9561 | - |
12 Feb 2024 | 1.9552 | 1.9552 | 1.9552 | 1.9552 | 1.9552 | - |
09 Feb 2024 | 1.9481 | 1.9481 | 1.9481 | 1.9481 | 1.9481 | - |
08 Feb 2024 | 1.9372 | 1.9372 | 1.9372 | 1.9372 | 1.9372 | - |
07 Feb 2024 | 1.9026 | 1.9026 | 1.9026 | 1.9026 | 1.9026 | 1 |
06 Feb 2024 | 1.9000 | 1.9000 | 1.8948 | 1.8948 | 1.8948 | 7 |
05 Feb 2024 | 1.8892 | 1.8892 | 1.8892 | 1.8892 | 1.8892 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |