Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
29 Aug 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
28 Aug 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
27 Aug 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
26 Aug 2024 | 4.0800 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 500 |
23 Aug 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
22 Aug 2024 | 3.9400 | 4.2200 | 3.9400 | 4.2200 | 4.2200 | 426 |
21 Aug 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
20 Aug 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
19 Aug 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
16 Aug 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
15 Aug 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
14 Aug 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
13 Aug 2024 | 2.9600 | 3.1200 | 2.9600 | 3.1200 | 3.1200 | 300 |
12 Aug 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
09 Aug 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
08 Aug 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
07 Aug 2024 | 2.8000 | 2.9600 | 2.8000 | 2.9600 | 2.9600 | 50 |
06 Aug 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
05 Aug 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
02 Aug 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
01 Aug 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
31 July 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
30 July 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
29 July 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
26 July 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
25 July 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
24 July 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
23 July 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
22 July 2024 | 2.4200 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 708 |
19 July 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
18 July 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
17 July 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
16 July 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
15 July 2024 | 2.4200 | 2.5200 | 2.4200 | 2.5200 | 2.5200 | 500 |
12 July 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
11 July 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
10 July 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
09 July 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
08 July 2024 | 2.2600 | 2.3200 | 2.2600 | 2.3200 | 2.3200 | 539 |
05 July 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
04 July 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
03 July 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
02 July 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
01 July 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
28 June 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
27 June 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
26 June 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
25 June 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
24 June 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
21 June 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
20 June 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
19 June 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
18 June 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
17 June 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
14 June 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
13 June 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
12 June 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
11 June 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
10 June 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
07 June 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
06 June 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
05 June 2024 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 100 |
04 June 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
03 June 2024 | 1.8900 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 200 |
31 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
30 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
29 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
28 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
27 May 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
24 May 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
23 May 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
22 May 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
21 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
20 May 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
17 May 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
16 May 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
15 May 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
14 May 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
13 May 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
10 May 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
09 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
08 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
07 May 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
06 May 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
03 May 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
02 May 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 2,277 |
30 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
29 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
26 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
25 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
24 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
23 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
22 Apr 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
19 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
18 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
17 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
16 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
15 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
12 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |