Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 21, 2024 | - | - | - | - | - | - |
Oct 18, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
Oct 17, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Oct 16, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Oct 15, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 3,000 |
Oct 14, 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9300 | 1.9300 | 2,000 |
Oct 11, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Oct 10, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
Oct 09, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Oct 08, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Oct 07, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Oct 04, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 2,131 |
Oct 03, 2024 | 2.0800 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 2,620 |
Oct 02, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Oct 01, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
Sep 30, 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 127 |
Sep 27, 2024 | 1.9400 | 2.0800 | 1.9400 | 2.0600 | 2.0600 | 10,683 |
Sep 26, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 10,710 |
Sep 25, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
Sep 24, 2024 | 1.9400 | 2.0600 | 1.9400 | 2.0600 | 2.0600 | 2,663 |
Sep 23, 2024 | 1.9100 | 1.9300 | 1.8700 | 1.9300 | 1.9300 | 10,832 |
Sep 20, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 500 |
Sep 19, 2024 | 1.8700 | 1.9800 | 1.8700 | 1.9500 | 1.9500 | 6,418 |
Sep 18, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Sep 17, 2024 | 1.8800 | 1.8800 | 1.7000 | 1.8100 | 1.8100 | 15,638 |
Sep 16, 2024 | 1.9000 | 1.9500 | 1.8200 | 1.8200 | 1.8200 | 13,508 |
Sep 13, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Sep 12, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 4,000 |
Sep 11, 2024 | 2.2600 | 2.3000 | 2.2600 | 2.3000 | 2.3000 | 4,000 |
Sep 10, 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 1 |
Sep 09, 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 1,084 |
Sep 06, 2024 | 2.2800 | 2.3200 | 2.2800 | 2.3200 | 2.3200 | 2,166 |
Sep 05, 2024 | 2.2800 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 1,743 |
Sep 04, 2024 | 2.2600 | 2.2600 | 2.1800 | 2.2200 | 2.2200 | 442 |
Sep 03, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Sep 02, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Aug 30, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Aug 29, 2024 | 2.2000 | 2.3600 | 2.2000 | 2.2800 | 2.2800 | 12,861 |
Aug 28, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 2,273 |
Aug 27, 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 200 |
Aug 26, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Aug 23, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
Aug 22, 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 1,727 |
Aug 21, 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 100 |
Aug 20, 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 1,100 |
Aug 19, 2024 | 2.1800 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | 4,645 |
Aug 16, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Aug 15, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
Aug 14, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Aug 13, 2024 | 2.2800 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 5,833 |
Aug 12, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
Aug 09, 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 11,013 |
Aug 08, 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.1400 | 5,000 |
Aug 07, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Aug 06, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
Aug 05, 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 1,500 |
Aug 02, 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 4 |
Aug 01, 2024 | 2.2400 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 6,029 |
Jul 31, 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.2800 | 400 |
Jul 30, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
Jul 29, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Jul 26, 2024 | 2.3200 | 2.3200 | 2.2200 | 2.3000 | 2.3000 | 10,742 |
Jul 25, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Jul 24, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Jul 23, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Jul 22, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Jul 19, 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | 2.3800 | 2,374 |
Jul 18, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Jul 17, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Jul 16, 2024 | 2.3000 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 3,072 |
Jul 15, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
Jul 12, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Jul 11, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Jul 10, 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 194 |
Jul 09, 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | 80 |
Jul 08, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
Jul 05, 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 5,000 |
Jul 04, 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 1,662 |
Jul 03, 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 5,338 |
Jul 02, 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 9,000 |
Jul 01, 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3800 | 2.3800 | 8,229 |
Jun 28, 2024 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | 5,000 |
Jun 27, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Jun 26, 2024 | 2.3000 | 2.3800 | 2.3000 | 2.3800 | 2.3800 | 2,185 |
Jun 25, 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 3,772 |
Jun 24, 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | 7,000 |
Jun 21, 2024 | 2.3800 | 2.3800 | 2.3200 | 2.3400 | 2.3400 | 12,357 |
Jun 20, 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2,000 |
Jun 19, 2024 | 2.4400 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 2,261 |
Jun 18, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Jun 17, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Jun 14, 2024 | 2.4400 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 2,854 |
Jun 13, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Jun 12, 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5400 | 2.5400 | 1,400 |
Jun 11, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Jun 10, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2,000 |
Jun 07, 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | 3,886 |
Jun 06, 2024 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 4,888 |
Jun 05, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Jun 04, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |