Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 4.5200 | 4.5900 | 4.4800 | 4.4800 | 4.4800 | 36,700 |
03 Oct 2024 | 4.7000 | 4.7300 | 4.3300 | 4.4600 | 4.4600 | 41,400 |
02 Oct 2024 | 4.9100 | 4.9100 | 4.5310 | 4.6000 | 4.6000 | 57,800 |
01 Oct 2024 | 4.1500 | 4.7200 | 4.0800 | 4.6250 | 4.6250 | 132,800 |
30 Sept 2024 | 3.8700 | 4.1600 | 3.8700 | 4.0700 | 4.0700 | 47,100 |
27 Sept 2024 | 4.0700 | 4.1400 | 3.5900 | 3.9700 | 3.9700 | 46,100 |
26 Sept 2024 | 4.1600 | 4.3000 | 4.0000 | 4.0000 | 4.0000 | 34,000 |
25 Sept 2024 | 3.8900 | 4.2200 | 3.8900 | 4.1180 | 4.1180 | 18,300 |
24 Sept 2024 | 4.0600 | 4.0600 | 3.8200 | 3.8900 | 3.8900 | 19,800 |
23 Sept 2024 | 4.1200 | 4.1600 | 3.8900 | 3.9000 | 3.9000 | 63,000 |
20 Sept 2024 | 3.9500 | 4.0500 | 3.8350 | 3.9690 | 3.9690 | 36,600 |
19 Sept 2024 | 3.6900 | 3.8600 | 3.6700 | 3.8600 | 3.8600 | 18,400 |
18 Sept 2024 | 3.5800 | 3.6900 | 3.4500 | 3.5020 | 3.5020 | 26,600 |
17 Sept 2024 | 3.3200 | 3.4140 | 3.3200 | 3.4140 | 3.4140 | 6,600 |
16 Sept 2024 | 3.3000 | 3.4860 | 3.2200 | 3.3250 | 3.3250 | 20,500 |
13 Sept 2024 | 3.1200 | 3.2700 | 3.1200 | 3.1500 | 3.1500 | 4,600 |
12 Sept 2024 | 3.1500 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 5,200 |
11 Sept 2024 | 3.0900 | 3.1300 | 3.0300 | 3.1000 | 3.1000 | 9,900 |
10 Sept 2024 | 3.1900 | 3.1900 | 2.9710 | 3.0600 | 3.0600 | 14,700 |
09 Sept 2024 | 2.9600 | 3.1490 | 2.9500 | 3.1400 | 3.1400 | 26,400 |
06 Sept 2024 | 3.1000 | 3.1000 | 2.8400 | 2.8900 | 2.8900 | 15,100 |
05 Sept 2024 | 2.8900 | 3.0170 | 2.8800 | 2.9800 | 2.9800 | 12,000 |
04 Sept 2024 | 2.8700 | 3.0360 | 2.8700 | 2.8900 | 2.8900 | 10,400 |
03 Sept 2024 | 3.1300 | 3.1400 | 2.8400 | 2.9100 | 2.9100 | 8,100 |
30 Aug 2024 | 3.1050 | 3.1300 | 3.0190 | 3.0860 | 3.0860 | 7,000 |
29 Aug 2024 | 3.1000 | 3.2000 | 3.0200 | 3.0300 | 3.0300 | 6,800 |
28 Aug 2024 | 2.9400 | 2.9970 | 2.9400 | 2.9600 | 2.9600 | 2,800 |
27 Aug 2024 | 2.9370 | 2.9600 | 2.9320 | 2.9400 | 2.9400 | 2,000 |
26 Aug 2024 | 2.8600 | 2.9800 | 2.8600 | 2.9700 | 2.9700 | 2,900 |
23 Aug 2024 | 2.9500 | 2.9500 | 2.7900 | 2.8700 | 2.8700 | 7,200 |
22 Aug 2024 | 2.9300 | 2.9800 | 2.8550 | 2.9400 | 2.9400 | 11,700 |
21 Aug 2024 | 2.7650 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 14,900 |
20 Aug 2024 | 2.6900 | 2.7200 | 2.6200 | 2.6200 | 2.6200 | 12,800 |
19 Aug 2024 | 2.6500 | 2.7500 | 2.6100 | 2.7400 | 2.7400 | 25,000 |
16 Aug 2024 | 2.5200 | 2.6900 | 2.5100 | 2.5700 | 2.5700 | 16,500 |
15 Aug 2024 | 2.3600 | 2.4800 | 2.3600 | 2.4200 | 2.4200 | 10,600 |
14 Aug 2024 | 2.2900 | 2.4500 | 2.2700 | 2.3100 | 2.3100 | 11,400 |
13 Aug 2024 | 2.2990 | 2.2990 | 2.2100 | 2.2200 | 2.2200 | 9,000 |
12 Aug 2024 | 2.3000 | 2.3000 | 2.2110 | 2.2450 | 2.2450 | 13,500 |
09 Aug 2024 | 2.2200 | 2.3000 | 2.1600 | 2.2750 | 2.2750 | 24,500 |
08 Aug 2024 | 2.2400 | 2.2400 | 2.1190 | 2.2200 | 2.2200 | 14,300 |
07 Aug 2024 | 2.2800 | 2.2800 | 2.1250 | 2.1600 | 2.1600 | 21,400 |
06 Aug 2024 | 2.2500 | 2.3300 | 2.0450 | 2.2100 | 2.2100 | 17,600 |
05 Aug 2024 | 2.1500 | 2.1500 | 2.0650 | 2.0800 | 2.0800 | 14,700 |
02 Aug 2024 | 2.2700 | 2.3250 | 2.1500 | 2.2500 | 2.2500 | 19,600 |
01 Aug 2024 | 2.2700 | 2.3790 | 2.2000 | 2.2260 | 2.2260 | 8,000 |
31 July 2024 | 2.2300 | 2.3200 | 2.1600 | 2.2700 | 2.2700 | 16,900 |
30 July 2024 | 2.1780 | 2.2400 | 2.1700 | 2.2200 | 2.2200 | 16,000 |
29 July 2024 | 2.2300 | 2.2500 | 2.1800 | 2.2500 | 2.2500 | 19,000 |
26 July 2024 | 2.1500 | 2.2730 | 2.1500 | 2.2400 | 2.2400 | 14,500 |
25 July 2024 | 2.2500 | 2.2500 | 2.1400 | 2.2000 | 2.2000 | 10,500 |
24 July 2024 | 2.1500 | 2.2600 | 2.1500 | 2.2600 | 2.2600 | 3,200 |
23 July 2024 | 2.1000 | 2.1500 | 2.0200 | 2.1200 | 2.1200 | 23,700 |
22 July 2024 | 2.1400 | 2.2580 | 2.0600 | 2.0900 | 2.0900 | 16,200 |
19 July 2024 | 2.1400 | 2.1580 | 2.1000 | 2.1200 | 2.1200 | 9,200 |
18 July 2024 | 2.0750 | 2.1750 | 2.0700 | 2.0700 | 2.0700 | 15,900 |
17 July 2024 | 2.1300 | 2.1600 | 2.0600 | 2.0700 | 2.0700 | 24,400 |
16 July 2024 | 2.1600 | 2.2050 | 2.0500 | 2.1300 | 2.1300 | 18,300 |
15 July 2024 | 2.0300 | 2.1890 | 2.0300 | 2.0900 | 2.0900 | 9,200 |
12 July 2024 | 2.0460 | 2.0660 | 2.0050 | 2.0100 | 2.0100 | 21,200 |
11 July 2024 | 2.0800 | 2.0800 | 1.9800 | 1.9800 | 1.9800 | 9,900 |
10 July 2024 | 1.9600 | 2.0100 | 1.9200 | 1.9760 | 1.9760 | 7,600 |
09 July 2024 | 1.9000 | 1.9920 | 1.9000 | 1.9900 | 1.9900 | 6,300 |
08 July 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9600 | 1.9600 | 5,800 |
05 July 2024 | 1.8960 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 7,200 |
03 July 2024 | 1.8800 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 11,600 |
02 July 2024 | 1.8600 | 1.9800 | 1.8600 | 1.9060 | 1.9060 | 26,000 |
01 July 2024 | 1.9730 | 2.0300 | 1.8900 | 1.9010 | 1.9010 | 29,000 |
28 June 2024 | 1.9900 | 1.9900 | 1.8900 | 1.9300 | 1.9300 | 6,700 |
27 June 2024 | 1.8900 | 2.0000 | 1.7900 | 1.8600 | 1.8600 | 36,000 |
26 June 2024 | 1.9700 | 2.2700 | 1.8400 | 1.8800 | 1.8800 | 66,700 |
25 June 2024 | 1.9300 | 1.9600 | 1.9300 | 1.9300 | 1.9300 | 25,900 |
24 June 2024 | 2.0300 | 2.0300 | 1.9000 | 1.9300 | 1.9300 | 15,800 |
21 June 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 6,600 |
20 June 2024 | 1.9290 | 2.1000 | 1.9200 | 2.0400 | 2.0400 | 61,900 |
18 June 2024 | 1.9000 | 1.9300 | 1.8600 | 1.8700 | 1.8700 | 22,600 |
17 June 2024 | 1.9700 | 2.0680 | 1.8150 | 1.8900 | 1.8900 | 24,800 |
14 June 2024 | 2.5400 | 2.8200 | 1.9500 | 1.9550 | 1.9550 | 95,900 |
13 June 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
12 June 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
11 June 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
10 June 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
07 June 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
06 June 2024 | 2.5700 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 11,700 |
05 June 2024 | 2.7500 | 2.8400 | 2.5800 | 2.5800 | 2.5800 | 19,600 |
04 June 2024 | 2.7200 | 2.7200 | 2.4600 | 2.5200 | 2.5200 | 30,800 |
03 June 2024 | 2.8600 | 2.8600 | 2.5400 | 2.6600 | 2.6600 | 20,900 |
31 May 2024 | 2.7000 | 2.9450 | 2.7000 | 2.8400 | 2.8400 | 16,500 |
30 May 2024 | 2.9700 | 3.0000 | 2.6750 | 2.8300 | 2.8300 | 20,000 |
29 May 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 33,600 |
28 May 2024 | 3.2500 | 3.2800 | 3.0500 | 3.1350 | 3.1350 | 28,300 |
24 May 2024 | 3.2500 | 3.3300 | 3.1900 | 3.2000 | 3.2000 | 15,200 |
23 May 2024 | 3.2690 | 3.3340 | 3.1750 | 3.2200 | 3.2200 | 42,800 |
22 May 2024 | 3.3100 | 3.3800 | 3.2540 | 3.2700 | 3.2700 | 22,200 |
21 May 2024 | 3.4000 | 3.4390 | 3.3150 | 3.3900 | 3.3900 | 12,600 |
20 May 2024 | 3.3500 | 3.4600 | 3.3000 | 3.4600 | 3.4600 | 9,400 |
17 May 2024 | 3.4300 | 3.4900 | 3.3800 | 3.4100 | 3.4100 | 7,800 |
16 May 2024 | 3.5600 | 3.5800 | 3.3800 | 3.5800 | 3.5800 | 39,700 |
15 May 2024 | 3.6100 | 3.6290 | 3.5100 | 3.5800 | 3.5800 | 24,600 |
14 May 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6100 | 3.6100 | 35,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |