Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 16, 2024 | 1.9586 | 1.9586 | 1.9586 | 1.9586 | 1.9586 | 33 |
Jun 15, 2024 | - | - | - | - | - | - |
Jun 14, 2024 | 1.9369 | 1.9422 | 1.9352 | 1.9352 | 1.9352 | - |
Jun 13, 2024 | 1.9607 | 1.9607 | 1.9369 | 1.9369 | 1.9369 | - |
Jun 12, 2024 | 1.9509 | 1.9780 | 1.9408 | 1.9607 | 1.9607 | - |
Jun 11, 2024 | 2.0178 | 2.0178 | 1.9509 | 1.9509 | 1.9509 | - |
Jun 10, 2024 | 2.0350 | 2.0350 | 2.0178 | 2.0178 | 2.0178 | - |
Jun 09, 2024 | 2.0220 | 2.0350 | 2.0220 | 2.0350 | 2.0350 | - |
Jun 08, 2024 | 2.0296 | 2.0360 | 2.0220 | 2.0220 | 2.0220 | - |
Jun 07, 2024 | 2.0907 | 2.1035 | 2.0296 | 2.0296 | 2.0296 | - |
Jun 06, 2024 | 2.0921 | 2.1330 | 2.0907 | 2.0907 | 2.0907 | - |
Jun 05, 2024 | 2.0747 | 2.0921 | 2.0747 | 2.0921 | 2.0921 | - |
Jun 04, 2024 | 2.1020 | 2.1020 | 2.0747 | 2.0747 | 2.0747 | - |
Jun 03, 2024 | 2.1002 | 2.1020 | 2.1002 | 2.1020 | 2.1020 | - |
Jun 02, 2024 | 2.1018 | 2.1018 | 2.1002 | 2.1002 | 2.1002 | - |
Jun 01, 2024 | 2.0742 | 2.1018 | 2.0742 | 2.1018 | 2.1018 | - |
May 31, 2024 | 2.0832 | 2.0832 | 2.0742 | 2.0742 | 2.0742 | - |
May 30, 2024 | 2.1118 | 2.1118 | 2.0760 | 2.0832 | 2.0832 | - |
May 29, 2024 | 2.1191 | 2.1202 | 2.1118 | 2.1118 | 2.1118 | - |
May 28, 2024 | 2.1669 | 2.1669 | 2.1191 | 2.1191 | 2.1191 | - |
May 27, 2024 | 2.1088 | 2.1669 | 2.1088 | 2.1669 | 2.1669 | - |
May 26, 2024 | 2.0530 | 2.1088 | 2.0530 | 2.1088 | 2.1088 | - |
May 25, 2024 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
May 24, 2024 | 2.0841 | 2.0841 | 2.0394 | 2.0530 | 2.0530 | - |
May 23, 2024 | 2.0567 | 2.0841 | 2.0567 | 2.0841 | 2.0841 | - |
May 22, 2024 | 2.1043 | 2.1043 | 2.0265 | 2.0567 | 2.0567 | - |
May 21, 2024 | 1.7678 | 2.1827 | 1.7678 | 2.1043 | 2.1043 | - |
May 20, 2024 | 1.7775 | 1.7775 | 1.7678 | 1.7678 | 1.7678 | - |
May 19, 2024 | 1.7376 | 1.7826 | 1.7363 | 1.7775 | 1.7775 | - |
May 18, 2024 | 1.7052 | 1.7376 | 1.6971 | 1.7376 | 1.7376 | - |
May 17, 2024 | 1.6630 | 1.7184 | 1.6320 | 1.7052 | 1.7052 | - |
May 16, 2024 | 1.6045 | 1.6891 | 1.6045 | 1.6630 | 1.6630 | - |
May 15, 2024 | 1.5991 | 1.6211 | 1.5991 | 1.6045 | 1.6045 | - |
May 14, 2024 | 1.6256 | 1.6853 | 1.5991 | 1.5991 | 1.5991 | - |
May 13, 2024 | 1.6134 | 1.6256 | 1.6134 | 1.6256 | 1.6256 | - |
May 12, 2024 | 1.6018 | 1.6134 | 1.6018 | 1.6134 | 1.6134 | - |
May 11, 2024 | 1.6633 | 1.6633 | 1.5986 | 1.6018 | 1.6018 | - |
May 10, 2024 | 1.6798 | 1.6798 | 1.6633 | 1.6633 | 1.6633 | - |
May 09, 2024 | 1.6593 | 1.6798 | 1.6475 | 1.6798 | 1.6798 | - |
May 08, 2024 | 1.7071 | 1.7071 | 1.6593 | 1.6593 | 1.6593 | - |
May 07, 2024 | 1.7419 | 1.7419 | 1.7010 | 1.7071 | 1.7071 | - |
May 06, 2024 | 1.7286 | 1.7533 | 1.7286 | 1.7419 | 1.7419 | - |
May 05, 2024 | 1.7369 | 1.7452 | 1.7286 | 1.7286 | 1.7286 | - |
May 04, 2024 | 1.8404 | 1.8404 | 1.7105 | 1.7369 | 1.7369 | - |
May 03, 2024 | 1.6473 | 1.8404 | 1.6473 | 1.8404 | 1.8404 | - |
May 02, 2024 | 1.6328 | 1.7224 | 1.6328 | 1.6473 | 1.6473 | - |
May 01, 2024 | 1.7157 | 1.7157 | 1.6204 | 1.6328 | 1.6328 | - |
Apr 30, 2024 | 1.7598 | 1.7598 | 1.7157 | 1.7157 | 1.7157 | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 28, 2024 | - | - | - | - | - | - |
Apr 27, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 21, 2024 | - | - | - | - | - | - |
Apr 20, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 14, 2024 | - | - | - | - | - | - |
Apr 13, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
Apr 10, 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
Apr 09, 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
Apr 08, 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
Apr 07, 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
Apr 06, 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
Apr 05, 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
Apr 04, 2024 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | 1.8511 | - |
Apr 03, 2024 | 1.9638 | 1.9638 | 1.8511 | 1.8511 | 1.8511 | 34 |
Apr 02, 2024 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | - |
Apr 01, 2024 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | - |
Mar 31, 2024 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | - |
Mar 30, 2024 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | - |
Mar 29, 2024 | 1.9735 | 1.9735 | 1.9638 | 1.9638 | 1.9638 | 45 |
Mar 28, 2024 | 1.9840 | 1.9840 | 1.9735 | 1.9735 | 1.9735 | 197 |
Mar 27, 2024 | 2.0045 | 2.0045 | 1.9840 | 1.9840 | 1.9840 | 1,018 |
Mar 26, 2024 | 1.9294 | 2.0045 | 1.9294 | 2.0045 | 2.0045 | 152 |
Mar 25, 2024 | 1.8683 | 1.9294 | 1.8683 | 1.9294 | 1.9294 | 96 |
Mar 24, 2024 | 1.8683 | 1.8683 | 1.8683 | 1.8683 | 1.8683 | - |
Mar 23, 2024 | 1.8259 | 1.8683 | 1.8259 | 1.8683 | 1.8683 | 15 |
Mar 22, 2024 | 1.9741 | 1.9741 | 1.8259 | 1.8259 | 1.8259 | 162 |
Mar 21, 2024 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | - |
Mar 20, 2024 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | - |
Mar 19, 2024 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | - |
Mar 18, 2024 | 2.2219 | 2.2219 | 1.9741 | 1.9741 | 1.9741 | 49 |
Mar 17, 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
Mar 16, 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
Mar 15, 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
Mar 14, 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
Mar 13, 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
Mar 12, 2024 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | 2.2219 | - |
Mar 11, 2024 | 2.0865 | 2.2219 | 2.0865 | 2.2219 | 2.2219 | 44 |
Mar 10, 2024 | 2.0865 | 2.0865 | 2.0865 | 2.0865 | 2.0865 | - |
Mar 09, 2024 | 2.0865 | 2.0865 | 2.0865 | 2.0865 | 2.0865 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |