Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2.1262 | 2.1262 | 2.1262 | 2.1262 | 2.1262 | 1 |
25 Jun 2024 | 2.1181 | 2.1181 | 2.1181 | 2.1181 | 2.1181 | 1 |
24 Jun 2024 | 2.1319 | 2.1319 | 2.1319 | 2.1319 | 2.1319 | 6 |
21 Jun 2024 | 2.1175 | 2.1175 | 2.1175 | 2.1175 | 2.1175 | 19 |
20 Jun 2024 | 2.1209 | 2.1209 | 2.1209 | 2.1209 | 2.1209 | 36 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2.1169 | 2.1169 | 2.1169 | 2.1169 | 2.1169 | 3 |
17 Jun 2024 | 2.0923 | 2.0923 | 2.0923 | 2.0923 | 2.0923 | 1 |
14 Jun 2024 | 2.0880 | 2.0880 | 2.0759 | 2.0759 | 2.0759 | 16 |
13 Jun 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 34 |
12 Jun 2024 | 2.0808 | 2.0808 | 2.0808 | 2.0808 | 2.0808 | 45 |
11 Jun 2024 | 2.0678 | 2.0678 | 2.0678 | 2.0678 | 2.0678 | - |
10 Jun 2024 | 2.0663 | 2.0663 | 2.0663 | 2.0663 | 2.0663 | 5 |
07 Jun 2024 | 2.0350 | 2.0350 | 2.0305 | 2.0305 | 2.0305 | 8 |
06 Jun 2024 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | - |
05 Jun 2024 | 2.0028 | 2.0028 | 2.0028 | 2.0028 | 2.0028 | 5 |
04 Jun 2024 | 1.9998 | 1.9998 | 1.9998 | 1.9998 | 1.9998 | 7 |
03 Jun 2024 | 2.0141 | 2.0141 | 2.0141 | 2.0141 | 2.0141 | 7 |
31 May 2024 | 2.0564 | 2.0564 | 2.0564 | 2.0564 | 2.0564 | - |
30 May 2024 | 2.0538 | 2.0538 | 2.0538 | 2.0538 | 2.0538 | 4 |
29 May 2024 | 2.0893 | 2.0893 | 2.0893 | 2.0893 | 2.0893 | 2 |
28 May 2024 | 2.0998 | 2.0998 | 2.0998 | 2.0998 | 2.0998 | - |
24 May 2024 | 2.0582 | 2.0582 | 2.0582 | 2.0582 | 2.0582 | - |
23 May 2024 | 2.0419 | 2.0419 | 2.0419 | 2.0419 | 2.0419 | 2 |
22 May 2024 | 2.0596 | 2.0596 | 2.0596 | 2.0596 | 2.0596 | - |
21 May 2024 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | 3 |
20 May 2024 | 2.0976 | 2.0976 | 2.0976 | 2.0976 | 2.0976 | 2 |
17 May 2024 | 2.0842 | 2.0981 | 2.0842 | 2.0981 | 2.0981 | 28 |
16 May 2024 | 2.0749 | 2.0749 | 2.0749 | 2.0749 | 2.0749 | 112 |
15 May 2024 | 2.0639 | 2.0639 | 2.0639 | 2.0639 | 2.0639 | - |
14 May 2024 | 2.0354 | 2.0490 | 2.0350 | 2.0484 | 2.0484 | 46 |
13 May 2024 | 2.0593 | 2.0593 | 2.0593 | 2.0593 | 2.0593 | 9 |
10 May 2024 | 2.0384 | 2.0384 | 2.0384 | 2.0384 | 2.0384 | 1 |
09 May 2024 | 2.0565 | 2.0565 | 2.0565 | 2.0565 | 2.0565 | 7 |
08 May 2024 | 2.0515 | 2.0515 | 2.0515 | 2.0515 | 2.0515 | 6 |
07 May 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 3 |
06 May 2024 | 2.0627 | 2.0627 | 2.0627 | 2.0627 | 2.0627 | - |
03 May 2024 | 2.0456 | 2.0456 | 2.0456 | 2.0456 | 2.0456 | 8 |
02 May 2024 | 2.0551 | 2.0551 | 2.0551 | 2.0551 | 2.0551 | 3 |
01 May 2024 | 2.0645 | 2.0645 | 2.0435 | 2.0435 | 2.0435 | 52 |
30 Apr 2024 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
29 Apr 2024 | 2.1261 | 2.1261 | 2.1261 | 2.1261 | 2.1261 | 12 |
26 Apr 2024 | 2.1509 | 2.1509 | 2.1509 | 2.1509 | 2.1509 | 8 |
25 Apr 2024 | 2.1466 | 2.1466 | 2.1466 | 2.1466 | 2.1466 | 8 |
24 Apr 2024 | 2.1294 | 2.1294 | 2.1294 | 2.1294 | 2.1294 | 10 |
23 Apr 2024 | 2.1242 | 2.1242 | 2.1242 | 2.1242 | 2.1242 | - |
22 Apr 2024 | 2.1079 | 2.1079 | 2.1079 | 2.1079 | 2.1079 | 14 |
19 Apr 2024 | 2.1075 | 2.1075 | 2.1075 | 2.1075 | 2.1075 | 25 |
18 Apr 2024 | 2.1058 | 2.1058 | 2.1058 | 2.1058 | 2.1058 | 7 |
17 Apr 2024 | 2.1101 | 2.1101 | 2.1101 | 2.1101 | 2.1101 | 8 |
16 Apr 2024 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | 6 |
15 Apr 2024 | 2.1522 | 2.1522 | 2.1522 | 2.1522 | 2.1522 | 16 |
12 Apr 2024 | 2.1577 | 2.1577 | 2.1525 | 2.1554 | 2.1554 | 49 |
11 Apr 2024 | 2.1260 | 2.1382 | 2.1240 | 2.1382 | 2.1382 | 81 |
10 Apr 2024 | 2.1469 | 2.1469 | 2.1469 | 2.1469 | 2.1469 | 62 |
09 Apr 2024 | 2.1453 | 2.1453 | 2.1453 | 2.1453 | 2.1453 | 15 |
08 Apr 2024 | 2.1535 | 2.1535 | 2.1535 | 2.1535 | 2.1535 | 11 |
05 Apr 2024 | 2.1672 | 2.1672 | 2.1672 | 2.1672 | 2.1672 | 4 |
04 Apr 2024 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | 2.1713 | 2 |
03 Apr 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 32 |
02 Apr 2024 | 2.1425 | 2.1425 | 2.1425 | 2.1425 | 2.1425 | - |
01 Apr 2024 | 2.1233 | 2.1233 | 2.1233 | 2.1233 | 2.1233 | - |
28 Mar 2024 | 2.1246 | 2.1246 | 2.1246 | 2.1246 | 2.1246 | - |
27 Mar 2024 | 2.1009 | 2.1009 | 2.1009 | 2.1009 | 2.1009 | - |
26 Mar 2024 | 2.0953 | 2.0953 | 2.0953 | 2.0953 | 2.0953 | 3 |
25 Mar 2024 | 2.1053 | 2.1053 | 2.1053 | 2.1053 | 2.1053 | - |
22 Mar 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
21 Mar 2024 | 2.1000 | 2.1039 | 2.1000 | 2.1039 | 2.1039 | 7 |
20 Mar 2024 | 2.0997 | 2.0997 | 2.0997 | 2.0997 | 2.0997 | 2 |
19 Mar 2024 | 2.1187 | 2.1187 | 2.1187 | 2.1187 | 2.1187 | 12 |
18 Mar 2024 | 2.1115 | 2.1115 | 2.1115 | 2.1115 | 2.1115 | 12 |
15 Mar 2024 | 2.0918 | 2.0918 | 2.0918 | 2.0918 | 2.0918 | 6 |
14 Mar 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 12 |
13 Mar 2024 | 2.0701 | 2.0701 | 2.0701 | 2.0701 | 2.0701 | 20 |
12 Mar 2024 | 2.0282 | 2.0282 | 2.0282 | 2.0282 | 2.0282 | - |
11 Mar 2024 | 2.0293 | 2.0293 | 2.0293 | 2.0293 | 2.0293 | - |
08 Mar 2024 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | - |
07 Mar 2024 | 2.0285 | 2.0285 | 2.0285 | 2.0285 | 2.0285 | 4 |
06 Mar 2024 | 2.0184 | 2.0184 | 2.0184 | 2.0184 | 2.0184 | 4 |
05 Mar 2024 | 2.0031 | 2.0031 | 2.0031 | 2.0031 | 2.0031 | - |
04 Mar 2024 | 2.0247 | 2.0247 | 2.0247 | 2.0247 | 2.0247 | 1 |
01 Mar 2024 | 2.0309 | 2.0309 | 2.0309 | 2.0309 | 2.0309 | - |
29 Feb 2024 | 2.0093 | 2.0093 | 2.0093 | 2.0093 | 2.0093 | - |
28 Feb 2024 | 2.0103 | 2.0103 | 2.0100 | 2.0100 | 2.0100 | - |
27 Feb 2024 | 2.0337 | 2.0337 | 2.0337 | 2.0337 | 2.0337 | 5 |
26 Feb 2024 | 2.0167 | 2.0167 | 2.0167 | 2.0167 | 2.0167 | - |
23 Feb 2024 | 1.9916 | 1.9916 | 1.9916 | 1.9916 | 1.9916 | - |
22 Feb 2024 | 2.0366 | 2.0366 | 2.0366 | 2.0366 | 2.0366 | 10 |
21 Feb 2024 | 2.0086 | 2.0086 | 2.0086 | 2.0086 | 2.0086 | 13 |
20 Feb 2024 | 1.9917 | 1.9917 | 1.9917 | 1.9917 | 1.9917 | - |
16 Feb 2024 | 2.0275 | 2.0275 | 2.0275 | 2.0275 | 2.0275 | - |
15 Feb 2024 | 2.0239 | 2.0239 | 2.0239 | 2.0239 | 2.0239 | 19 |
14 Feb 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
13 Feb 2024 | 2.0264 | 2.0264 | 2.0264 | 2.0264 | 2.0264 | - |
12 Feb 2024 | 2.0255 | 2.0255 | 2.0255 | 2.0255 | 2.0255 | 17 |
09 Feb 2024 | 2.0159 | 2.0159 | 2.0159 | 2.0159 | 2.0159 | - |
08 Feb 2024 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | 37 |
07 Feb 2024 | 1.9673 | 1.9673 | 1.9673 | 1.9673 | 1.9673 | 10 |
06 Feb 2024 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | - |
05 Feb 2024 | 1.9516 | 1.9516 | 1.9516 | 1.9516 | 1.9516 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |