Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 1.9400 | 2.1000 | 1.9300 | 2.1000 | 2.1000 | 31,000 |
13 Jun 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
12 Jun 2024 | 2.2400 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | 508 |
11 Jun 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 5,610 |
10 Jun 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,250 |
07 Jun 2024 | 2.0000 | 2.0800 | 1.9000 | 2.0000 | 2.0000 | 6,331 |
05 Jun 2024 | 1.8200 | 2.3000 | 1.8200 | 2.0000 | 2.0000 | 8,790 |
04 Jun 2024 | 1.7000 | 1.9900 | 1.7000 | 1.9700 | 1.9700 | 2,620 |
03 Jun 2024 | 2.2400 | 2.2400 | 2.0000 | 2.0000 | 2.0000 | 8,250 |
31 May 2024 | 2.3800 | 2.3800 | 2.2000 | 2.2000 | 2.2000 | 500 |
30 May 2024 | 2.1000 | 2.3200 | 1.9700 | 1.9700 | 1.9700 | 29,016 |
29 May 2024 | 2.0800 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 12,240 |
28 May 2024 | 2.0000 | 2.1600 | 1.8400 | 2.0800 | 2.0800 | 28,501 |
27 May 2024 | 2.4600 | 2.4600 | 2.1800 | 2.2000 | 2.2000 | 5,657 |
24 May 2024 | 2.2200 | 2.4800 | 2.2200 | 2.4800 | 2.4800 | 3,930 |
23 May 2024 | 2.5200 | 2.8800 | 1.6600 | 2.4800 | 2.4800 | 59,244 |
22 May 2024 | 2.5200 | 2.7200 | 2.5200 | 2.5200 | 2.5200 | 9,200 |
21 May 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 80 |
20 May 2024 | 2.7800 | 2.7800 | 2.7400 | 2.7400 | 2.7400 | 1,452 |
17 May 2024 | 2.3400 | 2.7800 | 2.3400 | 2.7800 | 2.7800 | 3,594 |
16 May 2024 | 2.4400 | 2.4400 | 2.3200 | 2.3800 | 2.3800 | 1,135 |
15 May 2024 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 5,737 |
14 May 2024 | 2.1000 | 2.2400 | 2.1000 | 2.2400 | 2.2400 | 4,000 |
13 May 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 250 |
10 May 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | 21,413 |
08 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 400 |
07 May 2024 | 2.5400 | 2.8400 | 2.5200 | 2.5200 | 2.5200 | 2,112 |
06 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 250 |
03 May 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1,513 |
02 May 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | 269 |
30 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 100 |
29 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 40 |
26 Apr 2024 | 2.7000 | 2.8400 | 2.7000 | 2.8400 | 2.8400 | 1,810 |
25 Apr 2024 | 2.9200 | 2.9200 | 2.7600 | 2.7600 | 2.7600 | 3,549 |
24 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
23 Apr 2024 | 2.9200 | 2.9400 | 2.7000 | 2.9200 | 2.9200 | 4,293 |
22 Apr 2024 | 2.7400 | 2.9200 | 2.7400 | 2.9200 | 2.9200 | 2,431 |
19 Apr 2024 | 2.8000 | 2.9600 | 2.8000 | 2.9600 | 2.9600 | 1,395 |
18 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
17 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,750 |
16 Apr 2024 | 3.0600 | 3.0800 | 2.8400 | 3.0000 | 3.0000 | 6,432 |
15 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 2,000 |
12 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 137 |
11 Apr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2,500 |
10 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
09 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 5,000 |
08 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 700 |
05 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
04 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
03 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 96 |
02 Apr 2024 | 2.9800 | 2.9800 | 2.8000 | 2.8000 | 2.8000 | 3,600 |
28 Mar 2024 | 3.0000 | 3.0000 | 2.7200 | 2.9800 | 2.9800 | 11,765 |
27 Mar 2024 | 2.9800 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 3,800 |
26 Mar 2024 | 2.7200 | 2.8000 | 2.7200 | 2.8000 | 2.8000 | 5,220 |
25 Mar 2024 | 2.9000 | 2.9600 | 2.7000 | 2.9600 | 2.9600 | 9,250 |
22 Mar 2024 | 2.8000 | 3.0000 | 2.8000 | 2.9800 | 2.9800 | 5,520 |
21 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 322 |
20 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
19 Mar 2024 | 3.0000 | 3.0000 | 2.7800 | 2.9800 | 2.9800 | 8,210 |
18 Mar 2024 | 2.8200 | 3.0000 | 2.8200 | 3.0000 | 3.0000 | 4,437 |
15 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
14 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 16,322 |
13 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 250 |
12 Mar 2024 | 3.2200 | 3.2200 | 2.9600 | 2.9600 | 2.9600 | 6,994 |
11 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
08 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 75 |
07 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
06 Mar 2024 | 3.0400 | 3.0400 | 2.9600 | 2.9600 | 2.9600 | 725 |
05 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 1,500 |
04 Mar 2024 | 2.8600 | 3.4200 | 2.8600 | 3.0000 | 3.0000 | 19,601 |
01 Mar 2024 | 2.9000 | 2.9000 | 2.6400 | 2.8600 | 2.8600 | 7,079 |
29 Feb 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.8200 | 4,500 |
28 Feb 2024 | 2.8000 | 3.0400 | 2.8000 | 2.8000 | 2.8000 | 16,778 |
27 Feb 2024 | 2.8200 | 2.9200 | 2.8200 | 2.8200 | 2.8200 | 9,450 |
26 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2,500 |
23 Feb 2024 | 2.8400 | 2.9200 | 2.8000 | 2.9200 | 2.9200 | 7,919 |
22 Feb 2024 | 3.0000 | 3.0000 | 2.8000 | 2.9400 | 2.9400 | 24,200 |
21 Feb 2024 | 2.8400 | 3.0400 | 2.8400 | 3.0400 | 3.0400 | 1,800 |
20 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,000 |
19 Feb 2024 | 3.0800 | 3.3400 | 2.9600 | 2.9600 | 2.9600 | 2,934 |
16 Feb 2024 | 3.4600 | 3.4600 | 3.0800 | 3.0800 | 3.0800 | 1,582 |
15 Feb 2024 | 3.1800 | 3.1800 | 2.9000 | 3.1400 | 3.1400 | 3,443 |
14 Feb 2024 | 3.0200 | 3.1800 | 3.0200 | 3.1800 | 3.1800 | 1,026 |
13 Feb 2024 | 2.8200 | 3.1200 | 2.8200 | 3.1200 | 3.1200 | 6,363 |
12 Feb 2024 | 3.1800 | 3.1800 | 3.0000 | 3.1800 | 3.1800 | 10,502 |
09 Feb 2024 | 2.9400 | 3.3800 | 2.9400 | 3.3800 | 3.3800 | 5,760 |
08 Feb 2024 | 3.2600 | 3.2600 | 3.0800 | 3.1000 | 3.1000 | 5,182 |
07 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 64 |
06 Feb 2024 | 2.9000 | 3.3600 | 2.9000 | 3.0200 | 3.0200 | 9,551 |
05 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 5,000 |
02 Feb 2024 | 3.0000 | 3.0600 | 2.9800 | 3.0000 | 3.0000 | 5,337 |
01 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
31 Jan 2024 | 2.9000 | 2.9800 | 2.8800 | 2.9800 | 2.9800 | 1,800 |
30 Jan 2024 | 3.0600 | 3.0600 | 2.8600 | 3.0200 | 3.0200 | 14,108 |
29 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
26 Jan 2024 | 3.0200 | 3.0400 | 2.9200 | 3.0400 | 3.0400 | 4,334 |
25 Jan 2024 | 3.0400 | 3.1400 | 3.0200 | 3.1400 | 3.1400 | 8,424 |
24 Jan 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0200 | 3.0200 | 9,198 |
23 Jan 2024 | 3.0400 | 3.2800 | 3.0400 | 3.2800 | 3.2800 | 501 |
22 Jan 2024 | 3.2000 | 3.3800 | 3.0200 | 3.3800 | 3.3800 | 1,226 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |