Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | 2.7895 | 2.7895 | 2.6325 | 2.6355 | 2.6355 | 255,969 |
05 Jul 2024 | 2.7300 | 2.8300 | 2.7300 | 2.7895 | 2.7895 | 481,773 |
04 Jul 2024 | 2.7110 | 2.7600 | 2.6800 | 2.6900 | 2.6900 | 190,911 |
03 Jul 2024 | 2.6590 | 2.7365 | 2.6570 | 2.7110 | 2.7110 | 156,021 |
02 Jul 2024 | 2.6930 | 2.7000 | 2.6590 | 2.6590 | 2.6590 | 177,191 |
01 Jul 2024 | 2.6480 | 2.7395 | 2.6480 | 2.6925 | 2.6925 | 341,405 |
28 Jun 2024 | 2.6355 | 2.6765 | 2.6245 | 2.6245 | 2.6245 | 155,799 |
27 Jun 2024 | 2.6100 | 2.6410 | 2.5900 | 2.6230 | 2.6230 | 251,982 |
26 Jun 2024 | 2.5750 | 2.6750 | 2.5750 | 2.5980 | 2.5980 | 445,461 |
25 Jun 2024 | 2.6800 | 2.6810 | 2.5700 | 2.5710 | 2.5710 | 794,302 |
24 Jun 2024 | 2.6955 | 2.7080 | 2.6655 | 2.6775 | 2.6775 | 341,524 |
20 Jun 2024 | 2.7200 | 2.7380 | 2.6820 | 2.6930 | 2.6930 | 565,230 |
19 Jun 2024 | 2.7600 | 2.7640 | 2.7200 | 2.7200 | 2.7200 | 352,955 |
18 Jun 2024 | 2.7610 | 2.7930 | 2.7330 | 2.7600 | 2.7600 | 175,117 |
17 Jun 2024 | 2.7510 | 2.7640 | 2.7385 | 2.7610 | 2.7610 | 270,631 |
14 Jun 2024 | 2.8120 | 2.8150 | 2.7500 | 2.7510 | 2.7510 | 311,726 |
13 Jun 2024 | 2.8700 | 2.8700 | 2.8085 | 2.8120 | 2.8120 | 181,054 |
12 Jun 2024 | 2.7600 | 2.8700 | 2.7525 | 2.8700 | 2.8700 | 451,518 |
11 Jun 2024 | 2.7745 | 2.7800 | 2.7400 | 2.7475 | 2.7475 | 376,592 |
10 Jun 2024 | 2.8100 | 2.8120 | 2.7665 | 2.7745 | 2.7745 | 256,338 |
07 Jun 2024 | 2.8405 | 2.8505 | 2.8080 | 2.8095 | 2.8095 | 202,452 |
06 Jun 2024 | 2.8710 | 2.8925 | 2.8300 | 2.8405 | 2.8405 | 249,136 |
05 Jun 2024 | 2.8995 | 2.9200 | 2.8740 | 2.8985 | 2.8985 | 143,637 |
04 Jun 2024 | 2.9030 | 2.9535 | 2.8600 | 2.8995 | 2.8995 | 223,716 |
03 Jun 2024 | 2.8330 | 2.9200 | 2.8135 | 2.9030 | 2.9030 | 566,226 |
31 May 2024 | 2.8000 | 2.8680 | 2.8000 | 2.8325 | 2.8325 | 733,893 |
30 May 2024 | 2.8000 | 2.8200 | 2.7800 | 2.7920 | 2.7920 | 209,064 |
29 May 2024 | 2.8675 | 2.8715 | 2.8000 | 2.8000 | 2.8000 | 311,187 |
28 May 2024 | 2.8375 | 2.9080 | 2.8375 | 2.8640 | 2.8640 | 382,179 |
27 May 2024 | 2.7910 | 2.8475 | 2.7705 | 2.8325 | 2.8325 | 286,988 |
24 May 2024 | 2.8000 | 2.8105 | 2.7540 | 2.7855 | 2.7855 | 718,891 |
23 May 2024 | 2.8895 | 2.8935 | 2.8005 | 2.8045 | 2.8045 | 394,494 |
22 May 2024 | 2.8295 | 2.8920 | 2.8100 | 2.8895 | 2.8895 | 331,051 |
21 May 2024 | 2.8900 | 2.8990 | 2.8205 | 2.8290 | 2.8290 | 562,015 |
20 May 2024 | 2.9295 | 2.9400 | 2.8850 | 2.8850 | 2.8850 | 339,015 |
17 May 2024 | 2.9695 | 3.0150 | 2.9295 | 2.9295 | 2.9295 | 300,188 |
16 May 2024 | 2.9410 | 2.9950 | 2.9160 | 2.9750 | 2.9750 | 263,205 |
15 May 2024 | 3.0490 | 3.0930 | 2.9300 | 2.9300 | 2.9300 | 569,625 |
14 May 2024 | 2.9360 | 3.1150 | 2.9310 | 3.0490 | 3.0490 | 588,036 |
13 May 2024 | 2.9300 | 2.9485 | 2.8940 | 2.9360 | 2.9360 | 350,490 |
10 May 2024 | 2.9200 | 2.9290 | 2.8925 | 2.9000 | 2.9000 | 303,741 |
08 May 2024 | 2.9285 | 2.9775 | 2.8840 | 2.9000 | 2.9000 | 375,502 |
07 May 2024 | 3.0095 | 3.0595 | 2.9215 | 2.9215 | 2.9215 | 341,939 |
06 May 2024 | 2.9600 | 3.0200 | 2.9470 | 3.0095 | 3.0095 | 185,687 |
03 May 2024 | 2.9920 | 3.0590 | 2.9540 | 2.9600 | 2.9600 | 243,767 |
02 May 2024 | 2.9400 | 2.9900 | 2.9140 | 2.9800 | 2.9800 | 180,916 |
30 Apr 2024 | 2.9560 | 2.9720 | 2.9280 | 2.9400 | 2.9400 | 200,744 |
29 Apr 2024 | 2.9300 | 2.9560 | 2.8800 | 2.9560 | 2.9560 | 184,318 |
26 Apr 2024 | 2.8840 | 2.9940 | 2.8840 | 2.9280 | 2.9280 | 194,733 |
25 Apr 2024 | 2.9220 | 2.9380 | 2.8600 | 2.8600 | 2.8600 | 322,897 |
24 Apr 2024 | 2.9580 | 3.0280 | 2.8820 | 2.9020 | 2.9020 | 438,039 |
23 Apr 2024 | 3.0520 | 3.0520 | 2.9020 | 2.9500 | 2.9500 | 567,774 |
22 Apr 2024 | 3.0560 | 3.1360 | 3.0340 | 3.0600 | 3.0600 | 201,107 |
19 Apr 2024 | 3.0000 | 3.0620 | 2.9540 | 3.0560 | 3.0560 | 190,130 |
18 Apr 2024 | 2.9700 | 3.0360 | 2.9440 | 3.0260 | 3.0260 | 211,587 |
17 Apr 2024 | 2.9620 | 3.0180 | 2.9400 | 2.9400 | 2.9400 | 329,732 |
16 Apr 2024 | 2.9840 | 3.0300 | 2.9060 | 2.9460 | 2.9460 | 508,522 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |