Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2,000 |
Jun 21, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
Jun 20, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
Jun 19, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
Jun 18, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
Jun 17, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
Jun 14, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
Jun 13, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
Jun 12, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
Jun 12, 2024 | 1.366 Dividend | |||||
Jun 11, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1.9940 | - |
Jun 10, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.0059 | - |
Jun 07, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 1.9821 | - |
Jun 06, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1.9703 | - |
Jun 05, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 2.0533 | - |
Jun 04, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.0771 | - |
Jun 03, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.0059 | - |
May 31, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1.9940 | - |
May 30, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1.9940 | - |
May 29, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.0652 | - |
May 28, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.0771 | - |
May 27, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2.0890 | - |
May 24, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.0771 | - |
May 23, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 2.1720 | - |
May 22, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 2.2432 | - |
May 21, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 2.2314 | - |
May 20, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2.2551 | - |
May 17, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 2.1720 | - |
May 16, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 2.2076 | - |
May 15, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2.1246 | - |
May 14, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2.1364 | - |
May 13, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2.1958 | - |
May 10, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 2.2076 | - |
May 09, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.0771 | - |
May 08, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 2.0296 | - |
May 07, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.1127 | - |
May 06, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 2.0533 | - |
May 03, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2.1008 | - |
May 02, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 2.0533 | - |
Apr 30, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1.9584 | - |
Apr 29, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1.9940 | - |
Apr 26, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.9228 | - |
Apr 25, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1.8041 | - |
Apr 24, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 1.7685 | - |
Apr 23, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.6973 | - |
Apr 22, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.6498 | - |
Apr 19, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1.6379 | - |
Apr 18, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.6617 | - |
Apr 17, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.6023 | - |
Apr 16, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.6261 | - |
Apr 15, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.6142 | - |
Apr 12, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.6261 | - |
Apr 11, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.6617 | - |
Apr 10, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.6142 | - |
Apr 09, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.6261 | - |
Apr 08, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.6261 | - |
Apr 05, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.6498 | - |
Apr 04, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.6498 | - |
Apr 03, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.6973 | - |
Apr 02, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 1.7447 | - |
Mar 28, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.6973 | - |
Mar 27, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1.6854 | - |
Mar 26, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.7091 | - |
Mar 25, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.6617 | - |
Mar 22, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.6498 | - |
Mar 21, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1.7210 | - |
Mar 20, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.6617 | - |
Mar 19, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1.6379 | - |
Mar 18, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1.6735 | - |
Mar 15, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1.7210 | - |
Mar 14, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1.7210 | - |
Mar 13, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1.6854 | - |
Mar 12, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.6973 | - |
Mar 11, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 1.5074 | - |
Mar 08, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.4836 | - |
Mar 07, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1.4718 | - |
Mar 06, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 1.5192 | - |
Mar 05, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 1.5074 | - |
Mar 04, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1.5311 | - |
Mar 01, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.6261 | - |
Feb 29, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.6617 | - |
Feb 28, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.6498 | - |
Feb 27, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1.7210 | - |
Feb 26, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 1.7685 | - |
Feb 23, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1.7922 | - |
Feb 22, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 1.7685 | - |
Feb 21, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1.7804 | - |
Feb 20, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.6617 | - |
Feb 19, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.7091 | - |
Feb 16, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.7091 | - |
Feb 15, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.6142 | - |
Feb 14, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.6261 | - |
Feb 13, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 1.5905 | - |
Feb 12, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 1.5667 | - |
Feb 09, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.6023 | - |
Feb 08, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.6498 | - |
Feb 07, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.6261 | - |
Feb 06, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.6973 | - |
Feb 05, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.6023 | - |
Feb 02, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.6023 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |