Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2.1001 | 2.1001 | 2.1001 | 2.1001 | 2.1001 | - |
25 Jun 2024 | 2.0923 | 2.0923 | 2.0923 | 2.0923 | 2.0923 | - |
24 Jun 2024 | 2.1075 | 2.1075 | 2.1075 | 2.1075 | 2.1075 | - |
21 Jun 2024 | 2.0933 | 2.0933 | 2.0933 | 2.0933 | 2.0933 | - |
20 Jun 2024 | 2.0957 | 2.0957 | 2.0957 | 2.0957 | 2.0957 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2.0891 | 2.0891 | 2.0891 | 2.0891 | 2.0891 | - |
17 Jun 2024 | 2.0657 | 2.0657 | 2.0657 | 2.0657 | 2.0657 | - |
14 Jun 2024 | 2.0505 | 2.0505 | 2.0505 | 2.0505 | 2.0505 | - |
13 Jun 2024 | 2.0681 | 2.0681 | 2.0681 | 2.0681 | 2.0681 | - |
12 Jun 2024 | 2.0557 | 2.0557 | 2.0557 | 2.0557 | 2.0557 | - |
11 Jun 2024 | 2.0397 | 2.0397 | 2.0397 | 2.0397 | 2.0397 | - |
10 Jun 2024 | 2.0383 | 2.0383 | 2.0383 | 2.0383 | 2.0383 | - |
07 Jun 2024 | 2.0035 | 2.0035 | 2.0035 | 2.0035 | 2.0035 | - |
06 Jun 2024 | 2.0039 | 2.0039 | 2.0039 | 2.0039 | 2.0039 | - |
05 Jun 2024 | 1.9791 | 1.9791 | 1.9791 | 1.9791 | 1.9791 | - |
04 Jun 2024 | 1.9766 | 1.9766 | 1.9766 | 1.9766 | 1.9766 | - |
03 Jun 2024 | 1.9904 | 1.9904 | 1.9904 | 1.9904 | 1.9904 | - |
31 May 2024 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
30 May 2024 | 2.0277 | 2.0277 | 2.0277 | 2.0277 | 2.0277 | - |
29 May 2024 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
28 May 2024 | 2.0722 | 2.0722 | 2.0722 | 2.0722 | 2.0722 | - |
24 May 2024 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
23 May 2024 | 2.0147 | 2.0147 | 2.0147 | 2.0147 | 2.0147 | - |
22 May 2024 | 2.0321 | 2.0321 | 2.0321 | 2.0321 | 2.0321 | - |
21 May 2024 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | - |
20 May 2024 | 2.0677 | 2.0677 | 2.0677 | 2.0677 | 2.0677 | - |
17 May 2024 | 2.0675 | 2.0675 | 2.0675 | 2.0675 | 2.0675 | - |
16 May 2024 | 2.0441 | 2.0441 | 2.0441 | 2.0441 | 2.0441 | - |
15 May 2024 | 2.0337 | 2.0337 | 2.0337 | 2.0337 | 2.0337 | 1 |
14 May 2024 | 2.0176 | 2.0325 | 2.0176 | 2.0176 | 2.0176 | 6 |
13 May 2024 | 2.0315 | 2.0315 | 2.0315 | 2.0315 | 2.0315 | - |
10 May 2024 | 2.0105 | 2.0105 | 2.0105 | 2.0105 | 2.0105 | - |
09 May 2024 | 2.0286 | 2.0286 | 2.0286 | 2.0286 | 2.0286 | - |
08 May 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | - |
07 May 2024 | 2.0231 | 2.0231 | 2.0231 | 2.0231 | 2.0231 | - |
06 May 2024 | 2.0328 | 2.0328 | 2.0328 | 2.0328 | 2.0328 | - |
03 May 2024 | 2.0157 | 2.0157 | 2.0157 | 2.0157 | 2.0157 | - |
02 May 2024 | 2.0232 | 2.0232 | 2.0232 | 2.0232 | 2.0232 | - |
01 May 2024 | 2.0104 | 2.0104 | 2.0104 | 2.0104 | 2.0104 | - |
30 Apr 2024 | 2.0775 | 2.0775 | 2.0775 | 2.0775 | 2.0775 | - |
29 Apr 2024 | 2.0915 | 2.0915 | 2.0915 | 2.0915 | 2.0915 | - |
26 Apr 2024 | 2.1129 | 2.1129 | 2.1129 | 2.1129 | 2.1129 | - |
25 Apr 2024 | 2.1113 | 2.1113 | 2.1113 | 2.1113 | 2.1113 | - |
24 Apr 2024 | 2.0951 | 2.0951 | 2.0951 | 2.0951 | 2.0951 | - |
23 Apr 2024 | 2.0928 | 2.0928 | 2.0928 | 2.0928 | 2.0928 | - |
22 Apr 2024 | 2.0768 | 2.0768 | 2.0768 | 2.0768 | 2.0768 | - |
19 Apr 2024 | 2.0799 | 2.0799 | 2.0799 | 2.0799 | 2.0799 | - |
18 Apr 2024 | 2.0815 | 2.0815 | 2.0815 | 2.0815 | 2.0815 | - |
17 Apr 2024 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | - |
16 Apr 2024 | 2.1396 | 2.1396 | 2.1396 | 2.1396 | 2.1396 | - |
15 Apr 2024 | 2.1304 | 2.1304 | 2.1304 | 2.1304 | 2.1304 | - |
12 Apr 2024 | 2.1342 | 2.1342 | 2.1342 | 2.1342 | 2.1342 | - |
11 Apr 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | - |
10 Apr 2024 | 2.1255 | 2.1255 | 2.1255 | 2.1255 | 2.1255 | - |
09 Apr 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | - |
08 Apr 2024 | 2.1303 | 2.1303 | 2.1303 | 2.1303 | 2.1303 | - |
05 Apr 2024 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | - |
04 Apr 2024 | 2.1464 | 2.1464 | 2.1464 | 2.1464 | 2.1464 | - |
03 Apr 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
02 Apr 2024 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | - |
01 Apr 2024 | 2.0962 | 2.0962 | 2.0962 | 2.0962 | 2.0962 | - |
28 Mar 2024 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | - |
27 Mar 2024 | 2.0756 | 2.0756 | 2.0756 | 2.0756 | 2.0756 | - |
26 Mar 2024 | 2.0697 | 2.0697 | 2.0697 | 2.0697 | 2.0697 | - |
25 Mar 2024 | 2.0803 | 2.0803 | 2.0803 | 2.0803 | 2.0803 | - |
22 Mar 2024 | 2.0611 | 2.0611 | 2.0611 | 2.0611 | 2.0611 | - |
21 Mar 2024 | 2.0776 | 2.0785 | 2.0776 | 2.0782 | 2.0782 | 2 |
20 Mar 2024 | 2.0724 | 2.0724 | 2.0724 | 2.0724 | 2.0724 | - |
19 Mar 2024 | 2.0906 | 2.0906 | 2.0906 | 2.0906 | 2.0906 | - |
18 Mar 2024 | 2.0811 | 2.0811 | 2.0811 | 2.0811 | 2.0811 | - |
15 Mar 2024 | 2.0658 | 2.0658 | 2.0658 | 2.0658 | 2.0658 | - |
14 Mar 2024 | 2.0594 | 2.0594 | 2.0594 | 2.0594 | 2.0594 | - |
13 Mar 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
12 Mar 2024 | 2.0046 | 2.0046 | 2.0046 | 2.0046 | 2.0046 | - |
11 Mar 2024 | 2.0056 | 2.0056 | 2.0056 | 2.0056 | 2.0056 | - |
08 Mar 2024 | 1.9851 | 1.9851 | 1.9851 | 1.9851 | 1.9851 | - |
07 Mar 2024 | 2.0032 | 2.0032 | 2.0032 | 2.0032 | 2.0032 | - |
06 Mar 2024 | 1.9929 | 1.9929 | 1.9929 | 1.9929 | 1.9929 | - |
05 Mar 2024 | 1.9926 | 1.9926 | 1.9800 | 1.9800 | 1.9800 | 4 |
04 Mar 2024 | 2.0011 | 2.0011 | 2.0011 | 2.0011 | 2.0011 | - |
01 Mar 2024 | 2.0072 | 2.0072 | 2.0072 | 2.0072 | 2.0072 | - |
29 Feb 2024 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | - |
28 Feb 2024 | 1.9865 | 1.9865 | 1.9862 | 1.9862 | 1.9862 | 5 |
27 Feb 2024 | 2.0094 | 2.0094 | 2.0094 | 2.0094 | 2.0094 | - |
26 Feb 2024 | 1.9918 | 1.9918 | 1.9918 | 1.9918 | 1.9918 | - |
23 Feb 2024 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | - |
22 Feb 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
21 Feb 2024 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | - |
20 Feb 2024 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | - |
16 Feb 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
15 Feb 2024 | 1.9921 | 1.9921 | 1.9921 | 1.9921 | 1.9921 | - |
14 Feb 2024 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | - |
13 Feb 2024 | 1.9876 | 1.9876 | 1.9876 | 1.9876 | 1.9876 | - |
12 Feb 2024 | 1.9867 | 1.9867 | 1.9867 | 1.9867 | 1.9867 | - |
09 Feb 2024 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | - |
08 Feb 2024 | 1.9698 | 1.9698 | 1.9698 | 1.9698 | 1.9698 | - |
07 Feb 2024 | 1.9358 | 1.9358 | 1.9358 | 1.9358 | 1.9358 | - |
06 Feb 2024 | 1.9279 | 1.9279 | 1.9279 | 1.9279 | 1.9279 | - |
05 Feb 2024 | 1.9221 | 1.9221 | 1.9221 | 1.9221 | 1.9221 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |