Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2.2762 | 2.2762 | 2.2762 | 2.2762 | 2.2762 | 15 |
25 Jun 2024 | 2.2682 | 2.2682 | 2.2682 | 2.2682 | 2.2682 | 15 |
24 Jun 2024 | 2.2817 | 2.2817 | 2.2817 | 2.2817 | 2.2817 | 6 |
21 Jun 2024 | 2.2671 | 2.2671 | 2.2671 | 2.2671 | 2.2671 | 23 |
20 Jun 2024 | 2.2769 | 2.2769 | 2.2730 | 2.2730 | 2.2730 | 46 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2.2490 | 2.2713 | 2.2490 | 2.2713 | 2.2713 | 11 |
17 Jun 2024 | 2.2452 | 2.2452 | 2.2452 | 2.2452 | 2.2452 | 7 |
14 Jun 2024 | 2.2261 | 2.2261 | 2.2261 | 2.2261 | 2.2261 | 15 |
13 Jun 2024 | 2.2441 | 2.2441 | 2.2441 | 2.2441 | 2.2441 | 63 |
12 Jun 2024 | 2.2308 | 2.2308 | 2.2308 | 2.2308 | 2.2308 | 44 |
11 Jun 2024 | 2.2228 | 2.2228 | 2.2228 | 2.2228 | 2.2228 | 1 |
10 Jun 2024 | 2.2216 | 2.2216 | 2.2216 | 2.2216 | 2.2216 | 8 |
07 Jun 2024 | 2.1907 | 2.1907 | 2.1864 | 2.1864 | 2.1864 | 5 |
06 Jun 2024 | 2.1827 | 2.1827 | 2.1827 | 2.1827 | 2.1827 | - |
05 Jun 2024 | 2.1554 | 2.1554 | 2.1554 | 2.1554 | 2.1554 | 5 |
04 Jun 2024 | 2.1523 | 2.1523 | 2.1523 | 2.1523 | 2.1523 | 14 |
03 Jun 2024 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | 2.1676 | 17 |
31 May 2024 | 2.2149 | 2.2149 | 2.2149 | 2.2149 | 2.2149 | 6 |
30 May 2024 | 2.2186 | 2.2186 | 2.2186 | 2.2186 | 2.2186 | 8 |
29 May 2024 | 2.2542 | 2.2542 | 2.2542 | 2.2542 | 2.2542 | 5 |
28 May 2024 | 2.2643 | 2.2643 | 2.2643 | 2.2643 | 2.2643 | 3 |
24 May 2024 | 2.2228 | 2.2228 | 2.2228 | 2.2228 | 2.2228 | 5 |
23 May 2024 | 2.2066 | 2.2066 | 2.2066 | 2.2066 | 2.2066 | 3 |
22 May 2024 | 2.2243 | 2.2243 | 2.2243 | 2.2243 | 2.2243 | 3 |
21 May 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2 |
20 May 2024 | 2.2651 | 2.2651 | 2.2651 | 2.2651 | 2.2651 | 3 |
17 May 2024 | 2.2540 | 2.2658 | 2.2540 | 2.2658 | 2.2658 | 20 |
16 May 2024 | 2.2429 | 2.2429 | 2.2429 | 2.2429 | 2.2429 | 11 |
15 May 2024 | 2.2317 | 2.2317 | 2.2317 | 2.2317 | 2.2317 | 2 |
14 May 2024 | 2.2261 | 2.2261 | 2.2100 | 2.2214 | 2.2214 | 91 |
13 May 2024 | 2.2342 | 2.2421 | 2.2273 | 2.2365 | 2.2365 | 33 |
10 May 2024 | 2.2157 | 2.2157 | 2.2157 | 2.2157 | 2.2157 | 1 |
09 May 2024 | 2.2338 | 2.2338 | 2.2338 | 2.2338 | 2.2338 | 3 |
08 May 2024 | 2.2285 | 2.2285 | 2.2285 | 2.2285 | 2.2285 | 7 |
07 May 2024 | 2.2283 | 2.2283 | 2.2283 | 2.2283 | 2.2283 | 4 |
06 May 2024 | 2.2405 | 2.2405 | 2.2405 | 2.2405 | 2.2405 | 2 |
03 May 2024 | 2.2234 | 2.2234 | 2.2234 | 2.2234 | 2.2234 | 11 |
02 May 2024 | 2.2335 | 2.2335 | 2.2335 | 2.2335 | 2.2335 | 6 |
01 May 2024 | 2.2500 | 2.2500 | 2.2237 | 2.2237 | 2.2237 | 55 |
30 Apr 2024 | 2.2915 | 2.2915 | 2.2915 | 2.2915 | 2.2915 | - |
29 Apr 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 12 |
26 Apr 2024 | 2.3281 | 2.3281 | 2.3281 | 2.3281 | 2.3281 | 12 |
25 Apr 2024 | 2.3236 | 2.3236 | 2.3236 | 2.3236 | 2.3236 | 13 |
24 Apr 2024 | 2.3063 | 2.3063 | 2.3063 | 2.3063 | 2.3063 | 12 |
23 Apr 2024 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 9 |
22 Apr 2024 | 2.2846 | 2.2846 | 2.2846 | 2.2846 | 2.2846 | 35 |
19 Apr 2024 | 2.2812 | 2.2812 | 2.2812 | 2.2812 | 2.2812 | 43 |
18 Apr 2024 | 2.2611 | 2.2753 | 2.2611 | 2.2753 | 2.2753 | 6 |
17 Apr 2024 | 2.2729 | 2.2729 | 2.2729 | 2.2729 | 2.2729 | 8 |
16 Apr 2024 | 2.3256 | 2.3256 | 2.3256 | 2.3256 | 2.3256 | 4 |
15 Apr 2024 | 2.3127 | 2.3127 | 2.3127 | 2.3127 | 2.3127 | 7 |
12 Apr 2024 | 2.3220 | 2.3220 | 2.3150 | 2.3159 | 2.3159 | 34 |
11 Apr 2024 | 2.2995 | 2.2995 | 2.2840 | 2.2991 | 2.2991 | 54 |
10 Apr 2024 | 2.3079 | 2.3079 | 2.3079 | 2.3079 | 2.3079 | 66 |
09 Apr 2024 | 2.3067 | 2.3067 | 2.3067 | 2.3067 | 2.3067 | 9 |
08 Apr 2024 | 2.3149 | 2.3149 | 2.3149 | 2.3149 | 2.3149 | 11 |
05 Apr 2024 | 2.3287 | 2.3287 | 2.3287 | 2.3287 | 2.3287 | 3 |
04 Apr 2024 | 2.3332 | 2.3332 | 2.3332 | 2.3332 | 2.3332 | 2 |
03 Apr 2024 | 2.3082 | 2.3082 | 2.3082 | 2.3082 | 2.3082 | 29 |
02 Apr 2024 | 2.3017 | 2.3017 | 2.3017 | 2.3017 | 2.3017 | 2 |
01 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
28 Mar 2024 | 2.2812 | 2.2812 | 2.2812 | 2.2812 | 2.2812 | 3 |
27 Mar 2024 | 2.2575 | 2.2575 | 2.2575 | 2.2575 | 2.2575 | - |
26 Mar 2024 | 2.2666 | 2.2666 | 2.2515 | 2.2515 | 2.2515 | 3 |
25 Mar 2024 | 2.2612 | 2.2612 | 2.2612 | 2.2612 | 2.2612 | - |
22 Mar 2024 | 2.2418 | 2.2418 | 2.2418 | 2.2418 | 2.2418 | 1 |
21 Mar 2024 | 2.2571 | 2.2598 | 2.2571 | 2.2598 | 2.2598 | 6 |
20 Mar 2024 | 2.2557 | 2.2557 | 2.2557 | 2.2557 | 2.2557 | 2 |
19 Mar 2024 | 2.2747 | 2.2747 | 2.2747 | 2.2747 | 2.2747 | 14 |
18 Mar 2024 | 2.2665 | 2.2665 | 2.2665 | 2.2665 | 2.2665 | 24 |
15 Mar 2024 | 2.2414 | 2.2414 | 2.2414 | 2.2414 | 2.2414 | 9 |
14 Mar 2024 | 2.2357 | 2.2357 | 2.2357 | 2.2357 | 2.2357 | 24 |
13 Mar 2024 | 2.2181 | 2.2181 | 2.2181 | 2.2181 | 2.2181 | 39 |
12 Mar 2024 | 2.1746 | 2.1746 | 2.1746 | 2.1746 | 2.1746 | 1 |
11 Mar 2024 | 2.1756 | 2.1756 | 2.1756 | 2.1756 | 2.1756 | 1 |
08 Mar 2024 | 2.1561 | 2.1561 | 2.1561 | 2.1561 | 2.1561 | - |
07 Mar 2024 | 2.1749 | 2.1749 | 2.1749 | 2.1749 | 2.1749 | 4 |
06 Mar 2024 | 2.1648 | 2.1648 | 2.1648 | 2.1648 | 2.1648 | 6 |
05 Mar 2024 | 2.1495 | 2.1495 | 2.1495 | 2.1495 | 2.1495 | - |
04 Mar 2024 | 2.1712 | 2.1712 | 2.1712 | 2.1712 | 2.1712 | - |
01 Mar 2024 | 2.1773 | 2.1773 | 2.1773 | 2.1773 | 2.1773 | 3 |
29 Feb 2024 | 2.1559 | 2.1559 | 2.1559 | 2.1559 | 2.1559 | 4 |
28 Feb 2024 | 2.1563 | 2.1563 | 2.1560 | 2.1560 | 2.1560 | 1 |
27 Feb 2024 | 2.1796 | 2.1796 | 2.1796 | 2.1796 | 2.1796 | 7 |
26 Feb 2024 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | 2.1625 | - |
23 Feb 2024 | 2.1379 | 2.1379 | 2.1379 | 2.1379 | 2.1379 | 32 |
22 Feb 2024 | 2.1836 | 2.1836 | 2.1836 | 2.1836 | 2.1836 | 11 |
21 Feb 2024 | 2.1565 | 2.1565 | 2.1565 | 2.1565 | 2.1565 | 23 |
20 Feb 2024 | 2.1600 | 2.1600 | 2.1415 | 2.1415 | 2.1415 | 15 |
16 Feb 2024 | 2.1773 | 2.1773 | 2.1773 | 2.1773 | 2.1773 | - |
15 Feb 2024 | 2.1737 | 2.1737 | 2.1737 | 2.1737 | 2.1737 | 16 |
14 Feb 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2 |
13 Feb 2024 | 2.1797 | 2.1797 | 2.1797 | 2.1797 | 2.1797 | - |
12 Feb 2024 | 2.1788 | 2.1788 | 2.1788 | 2.1788 | 2.1788 | 21 |
09 Feb 2024 | 2.1668 | 2.1668 | 2.1668 | 2.1668 | 2.1668 | - |
08 Feb 2024 | 2.1400 | 2.1521 | 2.1400 | 2.1521 | 2.1521 | 51 |
07 Feb 2024 | 2.1143 | 2.1143 | 2.1143 | 2.1143 | 2.1143 | 13 |
06 Feb 2024 | 2.1021 | 2.1021 | 2.1021 | 2.1021 | 2.1021 | 3 |
05 Feb 2024 | 2.0923 | 2.0923 | 2.0923 | 2.0923 | 2.0923 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |