Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 601 |
Jul 03, 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 1 |
Jul 02, 2024 | 2.2000 | 2.5000 | 2.2000 | 2.5000 | 2.5000 | 759 |
Jul 01, 2024 | 2.2000 | 2.2900 | 2.1900 | 2.2000 | 2.2000 | 352 |
Jun 28, 2024 | 2.3600 | 2.3600 | 2.2000 | 2.2000 | 2.2000 | 610 |
Jun 27, 2024 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | 2.3500 | 9 |
Jun 26, 2024 | 2.3600 | 2.4400 | 2.3500 | 2.3500 | 2.3500 | 1,217 |
Jun 25, 2024 | 2.4900 | 2.4900 | 2.3500 | 2.3500 | 2.3500 | 2,455 |
Jun 24, 2024 | 2.5000 | 2.5000 | 2.1500 | 2.4900 | 2.4900 | 715 |
Jun 21, 2024 | 2.2700 | 2.5000 | 2.1000 | 2.1600 | 2.1600 | 715 |
Jun 20, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 1 |
Jun 19, 2024 | 2.6000 | 2.6000 | 2.2500 | 2.3500 | 2.3500 | 2,253 |
Jun 18, 2024 | 2.7000 | 2.7000 | 2.4000 | 2.4000 | 2.4000 | 2,354 |
Jun 17, 2024 | 2.5400 | 2.7800 | 2.5400 | 2.5700 | 2.5700 | 2,125 |
Jun 14, 2024 | 2.9100 | 2.9100 | 2.5300 | 2.5400 | 2.5400 | 1,324 |
Jun 13, 2024 | 2.7800 | 2.9900 | 2.6600 | 2.9200 | 2.9200 | 770 |
Jun 12, 2024 | 2.6100 | 2.7800 | 2.6100 | 2.7800 | 2.7800 | 1,955 |
Jun 11, 2024 | 2.5500 | 2.7800 | 2.5500 | 2.6100 | 2.6100 | 1,736 |
Jun 10, 2024 | 3.0900 | 3.0900 | 2.3500 | 2.6000 | 2.6000 | 7,501 |
Jun 07, 2024 | 3.8000 | 3.8000 | 2.8200 | 3.1000 | 3.1000 | 7,370 |
Jun 06, 2024 | 2.9000 | 3.9000 | 2.9000 | 3.9000 | 3.9000 | 14,341 |
Jun 05, 2024 | 2.9000 | 3.1900 | 2.4000 | 3.0400 | 3.0400 | 7,625 |
Jun 04, 2024 | 2.4000 | 2.5300 | 2.2600 | 2.5300 | 2.5300 | 1,315 |
Jun 03, 2024 | 2.2000 | 2.2800 | 2.1100 | 2.2600 | 2.2600 | 1,916 |
May 31, 2024 | 2.3000 | 2.3000 | 2.0800 | 2.0800 | 2.0800 | 11 |
May 30, 2024 | 2.3000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 1,257 |
May 29, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1 |
May 28, 2024 | 2.3900 | 2.3900 | 2.3300 | 2.3300 | 2.3300 | 195 |
May 27, 2024 | 1.8000 | 2.0000 | 1.8000 | 1.9900 | 1.9900 | 2,184 |
May 24, 2024 | 1.6950 | 1.8000 | 1.6000 | 1.8000 | 1.8000 | 1,003 |
May 23, 2024 | 1.7950 | 1.7950 | 1.7000 | 1.7000 | 1.7000 | 510 |
May 22, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 1,707 |
May 21, 2024 | 1.5950 | 1.7000 | 1.5950 | 1.7000 | 1.7000 | 72 |
May 20, 2024 | 1.5950 | 1.5950 | 1.5100 | 1.5950 | 1.5950 | 828 |
May 17, 2024 | 1.5950 | 1.5950 | 1.5100 | 1.5950 | 1.5950 | 1,072 |
May 16, 2024 | 1.6950 | 1.6950 | 1.6000 | 1.6000 | 1.6000 | 220 |
May 15, 2024 | 1.8000 | 1.8000 | 1.5100 | 1.7000 | 1.7000 | 892 |
May 14, 2024 | 1.7750 | 1.8000 | 1.7750 | 1.8000 | 1.8000 | 446 |
May 13, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7750 | 1.7750 | 1,380 |
May 10, 2024 | 1.5500 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 115 |
May 09, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 26 |
May 08, 2024 | 1.4950 | 1.4950 | 1.4900 | 1.4950 | 1.4950 | 272 |
May 07, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 35 |
May 06, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4450 | 1.4450 | 579 |
May 03, 2024 | 1.3950 | 1.5000 | 1.3950 | 1.5000 | 1.5000 | 68 |
May 02, 2024 | 1.3250 | 1.4000 | 1.3250 | 1.4000 | 1.4000 | 928 |
Apr 30, 2024 | 1.4900 | 1.4900 | 1.2000 | 1.3200 | 1.3200 | 959 |
Apr 29, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1 |
Apr 26, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 2,202 |
Apr 25, 2024 | 1.2500 | 1.5000 | 1.2500 | 1.5000 | 1.5000 | 720 |
Apr 24, 2024 | 1.2150 | 1.2150 | 1.2100 | 1.2100 | 1.2100 | 2,185 |
Apr 23, 2024 | 1.3750 | 1.3750 | 1.2000 | 1.2000 | 1.2000 | 260 |
Apr 22, 2024 | 1.3850 | 1.3850 | 1.3000 | 1.3800 | 1.3800 | 96 |
Apr 19, 2024 | 1.3050 | 1.4000 | 1.3050 | 1.3850 | 1.3850 | 101 |
Apr 18, 2024 | 1.3050 | 1.4500 | 1.3050 | 1.3050 | 1.3050 | 1,192 |
Apr 17, 2024 | 1.3950 | 1.4000 | 1.3000 | 1.3050 | 1.3050 | 2,735 |
Apr 16, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 55 |
Apr 15, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 948 |
Apr 12, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 76 |
Apr 11, 2024 | 1.5300 | 1.5300 | 1.4750 | 1.4750 | 1.4750 | 353 |
Apr 10, 2024 | 1.5350 | 1.5350 | 1.5300 | 1.5300 | 1.5300 | 500 |
Apr 09, 2024 | 1.5950 | 1.5950 | 1.4750 | 1.5300 | 1.5300 | 171 |
Apr 08, 2024 | 1.4850 | 1.6000 | 1.4650 | 1.6000 | 1.6000 | 272 |
Apr 05, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1 |
Apr 04, 2024 | 1.4900 | 1.6000 | 1.4850 | 1.4850 | 1.4850 | 530 |
Apr 03, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 230 |
Apr 02, 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 617 |
Mar 28, 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1 |
Mar 27, 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1 |
Mar 26, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 31 |
Mar 25, 2024 | 1.4500 | 1.4550 | 1.4500 | 1.4550 | 1.4550 | 71 |
Mar 22, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 81 |
Mar 21, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 51 |
Mar 20, 2024 | 1.4550 | 1.4600 | 1.4550 | 1.4600 | 1.4600 | 3 |
Mar 19, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 15 |
Mar 18, 2024 | 1.4750 | 1.4750 | 1.3950 | 1.4500 | 1.4500 | 372 |
Mar 15, 2024 | 1.4800 | 1.4800 | 1.3900 | 1.4800 | 1.4800 | 275 |
Mar 14, 2024 | 1.4850 | 1.4850 | 1.4500 | 1.4500 | 1.4500 | 41 |
Mar 13, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1 |
Mar 12, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 896 |
Mar 11, 2024 | 1.5800 | 1.6000 | 1.4500 | 1.4500 | 1.4500 | 1,120 |
Mar 08, 2024 | 1.4950 | 1.4950 | 1.4500 | 1.4500 | 1.4500 | 9 |
Mar 07, 2024 | 1.3950 | 1.5000 | 1.3950 | 1.5000 | 1.5000 | 1,033 |
Mar 06, 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1 |
Mar 05, 2024 | 1.3950 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 128 |
Mar 04, 2024 | 1.4950 | 1.4950 | 1.3500 | 1.4000 | 1.4000 | 770 |
Mar 01, 2024 | 1.6000 | 1.6500 | 1.5000 | 1.5000 | 1.5000 | 641 |
Feb 29, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1 |
Feb 28, 2024 | 1.5600 | 1.6000 | 1.4500 | 1.6000 | 1.6000 | 212 |
Feb 27, 2024 | 1.4800 | 1.7000 | 1.4800 | 1.5600 | 1.5600 | 4,836 |
Feb 26, 2024 | 1.3900 | 1.4200 | 1.2700 | 1.4200 | 1.4200 | 4,009 |
Feb 23, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 286 |
Feb 22, 2024 | 1.5050 | 1.5050 | 1.4000 | 1.4000 | 1.4000 | 474 |
Feb 21, 2024 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 657 |
Feb 20, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1,895 |
Feb 19, 2024 | 1.5650 | 1.5650 | 1.5600 | 1.5600 | 1.5600 | 309 |
Feb 16, 2024 | 1.5650 | 1.5650 | 1.5600 | 1.5600 | 1.5600 | 147 |
Feb 15, 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 251 |
Feb 14, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 13 |
Feb 13, 2024 | 1.5650 | 1.5650 | 1.5600 | 1.5650 | 1.5650 | 493 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |