Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 2.2600 | 2.3160 | 2.1520 | 2.2800 | 2.2800 | 23,500 |
03 Oct 2024 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 10,500 |
02 Oct 2024 | 2.2600 | 2.3300 | 2.2200 | 2.2200 | 2.2200 | 6,400 |
01 Oct 2024 | 2.2700 | 2.3400 | 2.1500 | 2.2800 | 2.2800 | 78,500 |
30 Sept 2024 | 2.2000 | 2.3300 | 2.1400 | 2.3200 | 2.3200 | 57,500 |
27 Sept 2024 | 2.1800 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 5,600 |
26 Sept 2024 | 2.2900 | 2.2900 | 2.1100 | 2.1500 | 2.1500 | 15,000 |
25 Sept 2024 | 2.1700 | 2.3300 | 2.1200 | 2.2800 | 2.2800 | 3,300 |
24 Sept 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1700 | 2.1700 | 6,500 |
23 Sept 2024 | 2.1200 | 2.1900 | 2.1000 | 2.1200 | 2.1200 | 13,500 |
20 Sept 2024 | 2.2100 | 2.2600 | 2.1120 | 2.2500 | 2.2500 | 5,200 |
19 Sept 2024 | 2.1900 | 2.2600 | 2.1700 | 2.1900 | 2.1900 | 27,800 |
18 Sept 2024 | 2.1800 | 2.4400 | 2.1310 | 2.2900 | 2.2900 | 49,000 |
17 Sept 2024 | 2.2400 | 2.3000 | 2.2010 | 2.2300 | 2.2300 | 10,700 |
16 Sept 2024 | 2.2200 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 13,200 |
13 Sept 2024 | 2.1440 | 2.3000 | 2.1200 | 2.1400 | 2.1400 | 20,100 |
12 Sept 2024 | 2.1800 | 2.2100 | 2.0600 | 2.1900 | 2.1900 | 5,800 |
11 Sept 2024 | 2.2100 | 2.3240 | 2.1000 | 2.1700 | 2.1700 | 31,900 |
10 Sept 2024 | 2.3100 | 2.3420 | 2.2300 | 2.2300 | 2.2300 | 22,900 |
09 Sept 2024 | 2.1800 | 2.3800 | 2.1800 | 2.3400 | 2.3400 | 18,600 |
06 Sept 2024 | 2.3400 | 2.3500 | 2.0800 | 2.1900 | 2.1900 | 19,400 |
05 Sept 2024 | 2.2400 | 2.4400 | 2.1500 | 2.2900 | 2.2900 | 69,400 |
04 Sept 2024 | 2.0800 | 2.3000 | 2.0200 | 2.2250 | 2.2250 | 38,900 |
03 Sept 2024 | 2.1600 | 2.2420 | 2.0550 | 2.0580 | 2.0580 | 9,700 |
30 Aug 2024 | 2.1300 | 2.2600 | 2.0600 | 2.0600 | 2.0600 | 12,600 |
29 Aug 2024 | 2.1900 | 2.2180 | 2.1500 | 2.1900 | 2.1900 | 7,700 |
28 Aug 2024 | 2.3100 | 2.3700 | 2.1490 | 2.2000 | 2.2000 | 14,800 |
27 Aug 2024 | 2.4000 | 2.4000 | 2.1500 | 2.2450 | 2.2450 | 46,300 |
26 Aug 2024 | 2.3400 | 2.4400 | 2.2600 | 2.4100 | 2.4100 | 102,600 |
23 Aug 2024 | 2.3000 | 2.3200 | 2.1180 | 2.3200 | 2.3200 | 62,300 |
22 Aug 2024 | 2.1800 | 2.3500 | 2.0900 | 2.1100 | 2.1100 | 11,500 |
21 Aug 2024 | 2.2200 | 2.2700 | 2.0200 | 2.2150 | 2.2150 | 27,500 |
20 Aug 2024 | 2.2200 | 2.3000 | 2.1300 | 2.2010 | 2.2010 | 41,300 |
19 Aug 2024 | 2.1600 | 2.2500 | 2.0400 | 2.1300 | 2.1300 | 63,900 |
16 Aug 2024 | 2.1700 | 2.3100 | 2.1000 | 2.1600 | 2.1600 | 40,700 |
15 Aug 2024 | 2.3700 | 2.3800 | 2.1450 | 2.1450 | 2.1450 | 56,400 |
14 Aug 2024 | 2.7000 | 2.7000 | 2.0300 | 2.2600 | 2.2600 | 315,300 |
13 Aug 2024 | 2.5100 | 3.4430 | 2.2500 | 3.0800 | 3.0800 | 2,004,000 |
12 Aug 2024 | 2.0100 | 2.5800 | 1.9700 | 2.5000 | 2.5000 | 286,000 |
09 Aug 2024 | 2.0200 | 2.1200 | 1.9000 | 1.9500 | 1.9500 | 4,500 |
08 Aug 2024 | 2.0600 | 2.0600 | 1.8000 | 1.8950 | 1.8950 | 10,200 |
07 Aug 2024 | 2.0200 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 12,700 |
06 Aug 2024 | 2.0000 | 2.0150 | 1.9700 | 2.0150 | 2.0150 | 1,700 |
05 Aug 2024 | 1.8900 | 2.0000 | 1.7880 | 1.9700 | 1.9700 | 38,700 |
02 Aug 2024 | 1.9900 | 2.0800 | 1.9300 | 2.0500 | 2.0500 | 9,100 |
01 Aug 2024 | 2.0500 | 2.0500 | 1.9800 | 2.0400 | 2.0400 | 3,900 |
31 July 2024 | 2.0000 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 4,300 |
30 July 2024 | 2.0060 | 2.1120 | 1.9900 | 2.0500 | 2.0500 | 6,600 |
29 July 2024 | 2.1600 | 2.1600 | 2.0500 | 2.0500 | 2.0500 | 4,400 |
26 July 2024 | 2.0700 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 1,700 |
25 July 2024 | 2.0100 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 13,600 |
24 July 2024 | 2.0100 | 2.1000 | 2.0100 | 2.0270 | 2.0270 | 7,900 |
23 July 2024 | 2.0900 | 2.1800 | 2.0000 | 2.0750 | 2.0750 | 11,800 |
22 July 2024 | 2.1500 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 3,400 |
19 July 2024 | 2.1900 | 2.1900 | 2.0800 | 2.1550 | 2.1550 | 5,600 |
18 July 2024 | 2.1500 | 2.2000 | 2.0900 | 2.1350 | 2.1350 | 7,000 |
17 July 2024 | 2.0800 | 2.1700 | 2.0200 | 2.0900 | 2.0900 | 4,600 |
16 July 2024 | 2.1600 | 2.2000 | 2.0300 | 2.1600 | 2.1600 | 9,800 |
15 July 2024 | 2.2300 | 2.2300 | 2.0000 | 2.1450 | 2.1450 | 21,000 |
12 July 2024 | 2.1600 | 2.2500 | 2.1350 | 2.1800 | 2.1800 | 8,000 |
11 July 2024 | 2.2300 | 2.2300 | 2.1100 | 2.1500 | 2.1500 | 6,900 |
10 July 2024 | 2.0900 | 2.1600 | 2.0900 | 2.1460 | 2.1460 | 7,200 |
09 July 2024 | 2.1500 | 2.2140 | 2.1300 | 2.1300 | 2.1300 | 7,200 |
08 July 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2200 | 2.2200 | 5,700 |
05 July 2024 | 2.1600 | 2.2600 | 2.1600 | 2.2300 | 2.2300 | 5,800 |
03 July 2024 | 2.2800 | 2.3600 | 2.2000 | 2.2090 | 2.2090 | 52,900 |
02 July 2024 | 2.2300 | 2.3000 | 2.2300 | 2.2700 | 2.2700 | 11,600 |
01 July 2024 | 2.2600 | 2.2800 | 2.1800 | 2.2280 | 2.2280 | 31,700 |
28 June 2024 | 2.2200 | 2.3000 | 2.2000 | 2.2600 | 2.2600 | 8,000 |
27 June 2024 | 2.2300 | 2.3000 | 2.0700 | 2.2300 | 2.2300 | 28,700 |
26 June 2024 | 2.2100 | 2.3000 | 2.1400 | 2.3000 | 2.3000 | 21,700 |
25 June 2024 | 2.1400 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 3,900 |
24 June 2024 | 2.1500 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 18,800 |
21 June 2024 | 2.1600 | 2.1900 | 2.0100 | 2.1500 | 2.1500 | 2,900 |
20 June 2024 | 2.1900 | 2.2000 | 2.1100 | 2.1750 | 2.1750 | 9,700 |
18 June 2024 | 2.1000 | 2.1800 | 2.0320 | 2.1800 | 2.1800 | 7,500 |
17 June 2024 | 2.2200 | 2.2200 | 2.0900 | 2.1100 | 2.1100 | 6,800 |
14 June 2024 | 2.1900 | 2.2600 | 2.1200 | 2.1600 | 2.1600 | 11,300 |
13 June 2024 | 2.2200 | 2.2900 | 2.1800 | 2.2600 | 2.2600 | 53,000 |
12 June 2024 | 2.1700 | 2.2650 | 2.1600 | 2.2400 | 2.2400 | 11,000 |
11 June 2024 | 2.1200 | 2.1860 | 2.1200 | 2.1760 | 2.1760 | 8,600 |
10 June 2024 | 2.1300 | 2.2500 | 2.1200 | 2.1200 | 2.1200 | 14,100 |
07 June 2024 | 2.1600 | 2.2100 | 2.1100 | 2.1390 | 2.1390 | 13,100 |
06 June 2024 | 2.1000 | 2.2000 | 2.1000 | 2.1550 | 2.1550 | 6,800 |
05 June 2024 | 2.3100 | 2.3400 | 2.1000 | 2.1300 | 2.1300 | 32,600 |
04 June 2024 | 2.2100 | 2.3500 | 2.1800 | 2.3500 | 2.3500 | 17,000 |
03 June 2024 | 2.2200 | 2.3700 | 2.1800 | 2.3000 | 2.3000 | 19,700 |
31 May 2024 | 2.2100 | 2.2700 | 2.1400 | 2.1750 | 2.1750 | 19,200 |
30 May 2024 | 2.3000 | 2.3400 | 2.1300 | 2.2000 | 2.2000 | 34,200 |
29 May 2024 | 2.0300 | 2.2100 | 2.0010 | 2.1100 | 2.1100 | 36,800 |
28 May 2024 | 1.9900 | 2.1500 | 1.9100 | 2.0500 | 2.0500 | 45,600 |
24 May 2024 | 1.8900 | 1.9900 | 1.8600 | 1.9070 | 1.9070 | 7,500 |
23 May 2024 | 1.9300 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 18,500 |
22 May 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 7,600 |
21 May 2024 | 1.9300 | 1.9400 | 1.8800 | 1.9100 | 1.9100 | 7,900 |
20 May 2024 | 1.9900 | 1.9900 | 1.8620 | 1.9200 | 1.9200 | 7,700 |
17 May 2024 | 1.8300 | 1.9500 | 1.8300 | 1.9300 | 1.9300 | 15,300 |
16 May 2024 | 1.9300 | 1.9500 | 1.8200 | 1.8300 | 1.8300 | 41,800 |
15 May 2024 | 1.8700 | 1.9420 | 1.8700 | 1.9000 | 1.9000 | 10,000 |
14 May 2024 | 1.8700 | 1.9720 | 1.8600 | 1.8700 | 1.8700 | 12,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |