Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 11, 2024 | 2.4191 | 2.4191 | 2.4191 | 2.4191 | 2.4191 | 36 |
Jun 10, 2024 | 2.4191 | 2.4191 | 2.4191 | 2.4191 | 2.4191 | - |
Jun 09, 2024 | 2.4224 | 2.4224 | 2.4191 | 2.4191 | 2.4191 | 36 |
Jun 08, 2024 | 2.4224 | 2.4224 | 2.4224 | 2.4224 | 2.4224 | - |
Jun 07, 2024 | 2.4270 | 2.4270 | 2.4224 | 2.4224 | 2.4224 | 48 |
Jun 06, 2024 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | 2.4270 | - |
Jun 05, 2024 | 2.3957 | 2.4270 | 2.3894 | 2.4270 | 2.4270 | 677 |
Jun 04, 2024 | 2.3957 | 2.3957 | 2.3957 | 2.3957 | 2.3957 | - |
Jun 03, 2024 | 2.3577 | 2.3973 | 2.3577 | 2.3957 | 2.3957 | 628 |
Jun 02, 2024 | 2.3612 | 2.3612 | 2.3577 | 2.3577 | 2.3577 | 35 |
Jun 01, 2024 | 2.3650 | 2.3650 | 2.3612 | 2.3612 | 2.3612 | 47 |
May 31, 2024 | 2.3788 | 2.3788 | 2.3650 | 2.3650 | 2.3650 | 149 |
May 30, 2024 | 2.3788 | 2.3788 | 2.3788 | 2.3788 | 2.3788 | - |
May 29, 2024 | 2.3988 | 2.3988 | 2.3121 | 2.3788 | 2.3788 | 10,277 |
May 28, 2024 | 2.3988 | 2.3988 | 2.3988 | 2.3988 | 2.3988 | - |
May 27, 2024 | 2.4035 | 2.4035 | 2.3988 | 2.3988 | 2.3988 | 48 |
May 26, 2024 | 2.4067 | 2.4067 | 2.4035 | 2.4035 | 2.4035 | 36 |
May 25, 2024 | 2.4110 | 2.4110 | 2.4067 | 2.4067 | 2.4067 | 48 |
May 24, 2024 | 2.3994 | 2.4110 | 2.3994 | 2.4110 | 2.4110 | 48 |
May 23, 2024 | 2.3994 | 2.3994 | 2.3994 | 2.3994 | 2.3994 | - |
May 22, 2024 | 2.3731 | 2.3994 | 2.3689 | 2.3994 | 2.3994 | 554 |
May 21, 2024 | 2.3512 | 2.3731 | 2.3506 | 2.3731 | 2.3731 | 1,019 |
May 20, 2024 | 2.1160 | 2.3512 | 2.1160 | 2.3512 | 2.3512 | 5,056 |
May 19, 2024 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
May 18, 2024 | 2.0946 | 2.2974 | 2.0946 | 2.1160 | 2.1160 | 5,262 |
May 17, 2024 | 2.0946 | 2.0946 | 2.0946 | 2.0946 | 2.0946 | - |
May 16, 2024 | 2.0946 | 2.0946 | 2.0946 | 2.0946 | 2.0946 | - |
May 15, 2024 | 2.2057 | 2.2057 | 2.0461 | 2.0946 | 2.0946 | 3,256 |
May 14, 2024 | 2.2096 | 2.2096 | 2.2057 | 2.2057 | 2.2057 | 44 |
May 13, 2024 | 2.2096 | 2.2096 | 2.2096 | 2.2096 | 2.2096 | - |
May 12, 2024 | 2.2123 | 2.2123 | 2.2096 | 2.2096 | 2.2096 | 33 |
May 11, 2024 | 2.2146 | 2.2146 | 2.2123 | 2.2123 | 2.2123 | 23 |
May 10, 2024 | 2.2146 | 2.2146 | 2.2146 | 2.2146 | 2.2146 | - |
May 09, 2024 | 2.2183 | 2.2183 | 2.1696 | 2.2146 | 2.2146 | 2,520 |
May 08, 2024 | 2.2183 | 2.2183 | 2.2183 | 2.2183 | 2.2183 | - |
May 07, 2024 | 2.3100 | 2.3100 | 2.1476 | 2.2183 | 2.2183 | 5,052 |
May 06, 2024 | 2.2514 | 2.3100 | 2.2485 | 2.3100 | 2.3100 | 960 |
May 05, 2024 | 2.2522 | 2.2522 | 2.2502 | 2.2514 | 2.2514 | 34 |
May 04, 2024 | 2.2522 | 2.2522 | 2.2522 | 2.2522 | 2.2522 | - |
May 03, 2024 | 2.1919 | 2.2522 | 2.1919 | 2.2522 | 2.2522 | 239 |
May 02, 2024 | 2.1451 | 2.4111 | 2.0966 | 2.1919 | 2.1919 | 10,944 |
May 01, 2024 | 2.1892 | 2.1892 | 2.1451 | 2.1451 | 2.1451 | 858 |
Apr 30, 2024 | 2.1892 | 2.1892 | 2.1892 | 2.1892 | 2.1892 | - |
Apr 29, 2024 | 2.1892 | 2.1892 | 2.1892 | 2.1892 | 2.1892 | - |
Apr 28, 2024 | 2.1874 | 2.1892 | 2.1874 | 2.1892 | 2.1892 | 17 |
Apr 27, 2024 | 2.3965 | 2.3965 | 2.1874 | 2.1874 | 2.1874 | 2,570 |
Apr 26, 2024 | 2.1535 | 2.3965 | 2.1535 | 2.3965 | 2.3965 | 5,149 |
Apr 25, 2024 | 2.1535 | 2.1535 | 2.1535 | 2.1535 | 2.1535 | - |
Apr 24, 2024 | 2.1535 | 2.1535 | 2.1535 | 2.1535 | 2.1535 | - |
Apr 23, 2024 | 2.1536 | 2.1536 | 2.1535 | 2.1535 | 2.1535 | - |
Apr 22, 2024 | 2.1534 | 2.1536 | 2.1534 | 2.1536 | 2.1536 | - |
Apr 21, 2024 | 2.1848 | 2.1848 | 2.1121 | 2.1534 | 2.1534 | 12,356 |
Apr 20, 2024 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | - |
Apr 19, 2024 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | - |
Apr 18, 2024 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | - |
Apr 17, 2024 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | - |
Apr 16, 2024 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | - |
Apr 15, 2024 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | - |
Apr 14, 2024 | 2.1924 | 2.1924 | 2.1848 | 2.1848 | 2.1848 | 8 |
Apr 13, 2024 | 2.1924 | 2.1924 | 2.1924 | 2.1924 | 2.1924 | - |
Apr 12, 2024 | 2.2112 | 2.2112 | 2.1924 | 2.1924 | 2.1924 | 311 |
Apr 11, 2024 | 2.2618 | 2.2618 | 2.2112 | 2.2112 | 2.2112 | 4,622 |
Apr 10, 2024 | 2.2586 | 2.2618 | 2.2447 | 2.2618 | 2.2618 | 385 |
Apr 09, 2024 | 2.2641 | 2.2641 | 2.2586 | 2.2586 | 2.2586 | 61 |
Apr 08, 2024 | 2.3633 | 2.3633 | 2.2641 | 2.2641 | 2.2641 | 2,429 |
Apr 07, 2024 | 2.3656 | 2.3656 | 2.3633 | 2.3633 | 2.3633 | 26 |
Apr 06, 2024 | 2.3646 | 2.3656 | 2.3646 | 2.3656 | 2.3656 | 13 |
Apr 05, 2024 | 2.3646 | 2.3646 | 2.3646 | 2.3646 | 2.3646 | - |
Apr 04, 2024 | 2.3312 | 2.3646 | 2.3312 | 2.3646 | 2.3646 | 59 |
Apr 03, 2024 | 2.3312 | 2.3312 | 2.3312 | 2.3312 | 2.3312 | - |
Apr 02, 2024 | 2.2808 | 2.3312 | 2.2808 | 2.3312 | 2.3312 | 881 |
Apr 01, 2024 | 2.2809 | 2.2809 | 2.2787 | 2.2808 | 2.2808 | 1,354 |
Mar 31, 2024 | 2.2412 | 2.2809 | 2.2389 | 2.2809 | 2.2809 | 877 |
Mar 30, 2024 | 2.2442 | 2.2442 | 2.2412 | 2.2412 | 2.2412 | 34 |
Mar 29, 2024 | 2.2502 | 2.2502 | 2.2442 | 2.2442 | 2.2442 | 74 |
Mar 28, 2024 | 2.2359 | 2.2502 | 2.2359 | 2.2502 | 2.2502 | 392 |
Mar 27, 2024 | 2.3627 | 2.3627 | 2.2359 | 2.2359 | 2.2359 | 1,336 |
Mar 26, 2024 | 2.2519 | 2.3897 | 2.2508 | 2.3627 | 2.3627 | 3,146 |
Mar 25, 2024 | 2.2230 | 2.2519 | 2.2152 | 2.2519 | 2.2519 | 866 |
Mar 24, 2024 | 2.2137 | 2.2230 | 2.2137 | 2.2230 | 2.2230 | 85 |
Mar 23, 2024 | 2.2502 | 2.3387 | 2.2002 | 2.2137 | 2.2137 | 2,999 |
Mar 22, 2024 | 2.2702 | 2.3034 | 2.2414 | 2.2502 | 2.2502 | 1,882 |
Mar 21, 2024 | 2.3171 | 2.3171 | 2.2531 | 2.2702 | 2.2702 | 498 |
Mar 20, 2024 | 2.2215 | 2.3975 | 2.1758 | 2.3171 | 2.3171 | 6,699 |
Mar 19, 2024 | 2.2215 | 2.2215 | 2.2215 | 2.2215 | 2.2215 | - |
Mar 18, 2024 | 2.2943 | 2.2943 | 2.2215 | 2.2215 | 2.2215 | 314 |
Mar 17, 2024 | 2.2943 | 2.2943 | 2.2943 | 2.2943 | 2.2943 | - |
Mar 16, 2024 | 2.4396 | 2.4396 | 2.2943 | 2.2943 | 2.2943 | 5,303 |
Mar 15, 2024 | 2.3205 | 2.6699 | 2.2090 | 2.4396 | 2.4396 | 25,080 |
Mar 14, 2024 | 2.3205 | 2.3205 | 2.3205 | 2.3205 | 2.3205 | - |
Mar 13, 2024 | 2.2837 | 2.3205 | 2.2837 | 2.3205 | 2.3205 | 662 |
Mar 12, 2024 | 2.2837 | 2.2837 | 2.2837 | 2.2837 | 2.2837 | - |
Mar 11, 2024 | 2.1917 | 2.2906 | 2.1917 | 2.2837 | 2.2837 | 1,188 |
Mar 10, 2024 | 2.1865 | 2.1917 | 2.1865 | 2.1917 | 2.1917 | 47 |
Mar 09, 2024 | 2.1865 | 2.1865 | 2.1865 | 2.1865 | 2.1865 | - |
Mar 08, 2024 | 2.2191 | 2.2191 | 2.1865 | 2.1865 | 2.1865 | 5,207 |
Mar 07, 2024 | 2.1385 | 2.2191 | 2.1385 | 2.2191 | 2.2191 | 807 |
Mar 06, 2024 | 2.0472 | 2.1385 | 2.0472 | 2.1385 | 2.1385 | 2,013 |
Mar 05, 2024 | 2.0135 | 2.1271 | 2.0135 | 2.0472 | 2.0472 | 5,213 |
Mar 04, 2024 | 2.0773 | 2.1084 | 2.0135 | 2.0135 | 2.0135 | 6,272 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |