Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | - |
14 Jun 2024 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | 2.7970 | - |
13 Jun 2024 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | - |
12 Jun 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | - |
11 Jun 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | - |
10 Jun 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | - |
07 Jun 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
06 Jun 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | - |
05 Jun 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | - |
04 Jun 2024 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | - |
03 Jun 2024 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | 2.9070 | - |
31 May 2024 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | - |
30 May 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | - |
29 May 2024 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | - |
28 May 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | 2.9040 | - |
23 May 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
21 May 2024 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | - |
20 May 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
17 May 2024 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | - |
16 May 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
15 May 2024 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | - |
14 May 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
13 May 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | - |
10 May 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | - |
09 May 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | - |
08 May 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
07 May 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | - |
06 May 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
03 May 2024 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | - |
02 May 2024 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
30 Apr 2024 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | 2.7090 | - |
29 Apr 2024 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | - |
26 Apr 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
25 Apr 2024 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | - |
24 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
23 Apr 2024 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | - |
22 Apr 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | - |
19 Apr 2024 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | 2.6830 | - |
18 Apr 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
17 Apr 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
16 Apr 2024 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | 2.7110 | - |
15 Apr 2024 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | - |
12 Apr 2024 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | - |
11 Apr 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
09 Apr 2024 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | - |
08 Apr 2024 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | - |
05 Apr 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
04 Apr 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
03 Apr 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
02 Apr 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
01 Apr 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
28 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
27 Mar 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | - |
26 Mar 2024 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | - |
25 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
22 Mar 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | - |
21 Mar 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | - |
20 Mar 2024 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | 2.8530 | - |
19 Mar 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | - |
18 Mar 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
15 Mar 2024 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | 2.7890 | - |
14 Mar 2024 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | 2.7810 | - |
13 Mar 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
12 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
11 Mar 2024 | 2.8230 | 2.8230 | 2.8230 | 2.8230 | 2.8230 | - |
08 Mar 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
07 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
06 Mar 2024 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | 2.8160 | - |
05 Mar 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | - |
04 Mar 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | - |
01 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
29 Feb 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
28 Feb 2024 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | - |
27 Feb 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
26 Feb 2024 | 2.7910 | 2.7910 | 2.7910 | 2.7910 | 2.7910 | - |
23 Feb 2024 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | 2.7730 | - |
22 Feb 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
21 Feb 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
20 Feb 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | 2.8080 | - |
15 Feb 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
14 Feb 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | - |
13 Feb 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | - |
09 Feb 2024 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | - |
08 Feb 2024 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | 2.7170 | - |
07 Feb 2024 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | 2.6730 | - |
06 Feb 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | - |
05 Feb 2024 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | 2.6610 | - |
02 Feb 2024 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | - |
01 Feb 2024 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | - |
31 Jan 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
30 Jan 2024 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | - |
29 Jan 2024 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | 2.7610 | - |
26 Jan 2024 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | 2.7230 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |