Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 83,219 |
31 May 2024 | 2.0300 | 2.1200 | 2.0300 | 2.1200 | 2.1200 | 10,835 |
30 May 2024 | 2.0600 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 7,746 |
29 May 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 14,605 |
28 May 2024 | 2.1200 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 26,498 |
27 May 2024 | 2.0500 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 4,979 |
24 May 2024 | 2.1000 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 25,169 |
23 May 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 47,570 |
22 May 2024 | 2.1000 | 2.1500 | 2.0000 | 2.1300 | 2.1300 | 150,394 |
21 May 2024 | 2.0300 | 2.2400 | 2.0000 | 2.1500 | 2.1500 | 30,716 |
16 May 2024 | 2.1000 | 2.1500 | 2.0000 | 2.0300 | 2.0300 | 546,735 |
15 May 2024 | 2.1300 | 2.2500 | 2.1000 | 2.2300 | 2.2300 | 102,259 |
14 May 2024 | 2.1000 | 2.2700 | 2.1000 | 2.1300 | 2.1300 | 161,311 |
13 May 2024 | 2.0700 | 2.1000 | 2.0400 | 2.0800 | 2.0800 | 73,434 |
10 May 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 92,598 |
08 May 2024 | 2.0100 | 2.1900 | 2.0000 | 2.0900 | 2.0900 | 51,431 |
07 May 2024 | 2.0900 | 2.2000 | 2.0100 | 2.1500 | 2.1500 | 51,103 |
06 May 2024 | 2.0000 | 2.1100 | 2.0000 | 2.1000 | 2.1000 | 54,259 |
03 May 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 232 |
02 May 2024 | 2.0500 | 2.0500 | 1.9250 | 2.0400 | 2.0400 | 59,380 |
30 Apr 2024 | 2.0200 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 70,767 |
29 Apr 2024 | 2.0500 | 2.0800 | 2.0200 | 2.0600 | 2.0600 | 34,575 |
26 Apr 2024 | 2.1300 | 2.1300 | 2.0000 | 2.0900 | 2.0900 | 43,478 |
25 Apr 2024 | 2.1200 | 2.1600 | 2.0800 | 2.1000 | 2.1000 | 101,046 |
24 Apr 2024 | 2.1500 | 2.2000 | 2.0800 | 2.2000 | 2.2000 | 4,265 |
23 Apr 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 893 |
22 Apr 2024 | 2.1900 | 2.2000 | 2.0700 | 2.2000 | 2.2000 | 3,196 |
19 Apr 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 2,551 |
18 Apr 2024 | 2.0000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 155,683 |
17 Apr 2024 | 2.1400 | 2.1400 | 2.0000 | 2.1000 | 2.1000 | 230,409 |
16 Apr 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 13,107 |
15 Apr 2024 | 2.1000 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | 25,481 |
12 Apr 2024 | 2.1800 | 2.2300 | 2.0800 | 2.1300 | 2.1300 | 34,677 |
11 Apr 2024 | 2.1400 | 2.1900 | 2.0200 | 2.1900 | 2.1900 | 51,136 |
10 Apr 2024 | 2.0300 | 2.1500 | 2.0300 | 2.1500 | 2.1500 | 40,651 |
09 Apr 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 37,583 |
08 Apr 2024 | 2.1200 | 2.2100 | 1.9000 | 2.0300 | 2.0300 | 286,661 |
05 Apr 2024 | 2.1600 | 2.1600 | 2.0000 | 2.0700 | 2.0700 | 7,291,701 |
04 Apr 2024 | 2.0000 | 2.1600 | 1.9950 | 2.1600 | 2.1600 | 530,801 |
03 Apr 2024 | 2.0200 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 40,812 |
02 Apr 2024 | 2.0100 | 2.0900 | 2.0100 | 2.0100 | 2.0100 | 48,793 |
27 Mar 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0800 | 2.0800 | 101,573 |
26 Mar 2024 | 2.1600 | 2.1700 | 2.0600 | 2.1000 | 2.1000 | 159,915 |
25 Mar 2024 | 2.3000 | 2.3000 | 2.1400 | 2.2300 | 2.2300 | 23,471 |
22 Mar 2024 | 2.1500 | 2.2300 | 2.1200 | 2.2300 | 2.2300 | 54,567 |
21 Mar 2024 | 2.2600 | 2.2600 | 2.0000 | 2.1700 | 2.1700 | 111,664 |
20 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 20 |
19 Mar 2024 | 2.2900 | 2.3000 | 2.1600 | 2.3000 | 2.3000 | 129,959 |
18 Mar 2024 | 2.3800 | 2.3800 | 2.1500 | 2.2900 | 2.2900 | 22,133 |
15 Mar 2024 | 2.1700 | 2.3800 | 2.0000 | 2.3800 | 2.3800 | 437,921 |
14 Mar 2024 | 2.1500 | 2.2700 | 2.0700 | 2.1600 | 2.1600 | 2,501,097 |
13 Mar 2024 | 2.3000 | 2.3000 | 2.1600 | 2.2600 | 2.2600 | 10,738 |
12 Mar 2024 | 2.2800 | 2.2800 | 2.2700 | 2.2700 | 2.2700 | 800 |
11 Mar 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2800 | 2.2800 | 97,530 |
08 Mar 2024 | 2.3900 | 2.3900 | 2.1400 | 2.2800 | 2.2800 | 178,933 |
07 Mar 2024 | 2.2800 | 2.2800 | 2.1900 | 2.2000 | 2.2000 | 155,302 |
06 Mar 2024 | 2.3000 | 2.3200 | 2.1100 | 2.2700 | 2.2700 | 202,680 |
05 Mar 2024 | 2.2400 | 2.3000 | 2.1500 | 2.3000 | 2.3000 | 74,948 |
04 Mar 2024 | 2.2800 | 2.2800 | 2.1600 | 2.1600 | 2.1600 | 1,718 |
01 Mar 2024 | 2.2800 | 2.3000 | 2.2300 | 2.2800 | 2.2800 | 69,624 |
29 Feb 2024 | 2.3000 | 2.3600 | 2.2900 | 2.3500 | 2.3500 | 10,353 |
28 Feb 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | 2.3800 | 7,116 |
27 Feb 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3700 | 2.3700 | 9,661 |
26 Feb 2024 | 2.3300 | 2.3800 | 2.2900 | 2.3800 | 2.3800 | 23,096 |
23 Feb 2024 | 2.3800 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 55,187 |
22 Feb 2024 | 2.3500 | 2.3800 | 2.3300 | 2.3800 | 2.3800 | 3,070 |
21 Feb 2024 | 2.3200 | 2.3800 | 2.3200 | 2.3800 | 2.3800 | 17,056 |
20 Feb 2024 | 2.4100 | 2.4100 | 2.3400 | 2.3900 | 2.3900 | 14,311 |
19 Feb 2024 | 2.3200 | 2.4300 | 2.3200 | 2.3300 | 2.3300 | 18,292 |
16 Feb 2024 | 2.4300 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 16,568 |
15 Feb 2024 | 2.4600 | 2.4600 | 2.3300 | 2.4000 | 2.4000 | 83,963 |
14 Feb 2024 | 2.1300 | 2.4500 | 2.1300 | 2.4500 | 2.4500 | 197,018 |
13 Feb 2024 | 2.4600 | 2.4600 | 2.2300 | 2.4000 | 2.4000 | 164,777 |
12 Feb 2024 | 2.4500 | 2.5000 | 2.3000 | 2.4600 | 2.4600 | 141,646 |
09 Feb 2024 | 2.5200 | 2.5200 | 2.2700 | 2.4200 | 2.4200 | 70,827 |
08 Feb 2024 | 2.7600 | 2.7600 | 2.5400 | 2.5400 | 2.5400 | 23,856 |
07 Feb 2024 | 2.5600 | 2.6700 | 2.3500 | 2.5500 | 2.5500 | 140,205 |
06 Feb 2024 | 2.1000 | 2.5500 | 2.1000 | 2.5500 | 2.5500 | 81,536 |
05 Feb 2024 | 2.2600 | 2.3400 | 2.0200 | 2.2700 | 2.2700 | 382,135 |
02 Feb 2024 | 2.3100 | 2.3900 | 2.2000 | 2.2300 | 2.2300 | 230,320 |
01 Feb 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3800 | 2.3800 | 129,849 |
31 Jan 2024 | 2.5000 | 2.5300 | 2.5000 | 2.5200 | 2.5200 | 280 |
30 Jan 2024 | 2.5000 | 2.5500 | 2.4200 | 2.5500 | 2.5500 | 120,256 |
29 Jan 2024 | 2.5800 | 2.5800 | 2.4600 | 2.5800 | 2.5800 | 100,549 |
26 Jan 2024 | 2.5900 | 2.6000 | 2.5200 | 2.5800 | 2.5800 | 22,374 |
25 Jan 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 1,116 |
24 Jan 2024 | 2.5100 | 2.5900 | 2.5000 | 2.5900 | 2.5900 | 246,581 |
23 Jan 2024 | 2.4300 | 2.5500 | 2.4300 | 2.5500 | 2.5500 | 12,200 |
22 Jan 2024 | 2.5000 | 2.6200 | 2.4500 | 2.6000 | 2.6000 | 70,758 |
19 Jan 2024 | 2.5400 | 2.6500 | 2.4300 | 2.6500 | 2.6500 | 90,243 |
18 Jan 2024 | 2.5500 | 2.6500 | 2.5100 | 2.6500 | 2.6500 | 60,713 |
17 Jan 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 125 |
16 Jan 2024 | 2.5000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 71,391 |
15 Jan 2024 | 2.4500 | 2.5500 | 2.4500 | 2.5500 | 2.5500 | 70,189 |
12 Jan 2024 | 2.5700 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 58,126 |
11 Jan 2024 | 2.6400 | 2.6400 | 2.4400 | 2.6000 | 2.6000 | 8,258 |
10 Jan 2024 | 2.6200 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 32,636 |
09 Jan 2024 | 2.5500 | 2.7000 | 2.5200 | 2.6000 | 2.6000 | 272,554 |
08 Jan 2024 | 2.6300 | 2.6600 | 2.5600 | 2.6400 | 2.6400 | 36,430 |
05 Jan 2024 | 2.5900 | 2.6600 | 2.5000 | 2.6300 | 2.6300 | 245,070 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |