Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 5.12 | 5.72 | 5.09 | 5.66 | 5.66 | 24,521 |
30 May 2024 | 4.83 | 5.06 | 4.79 | 5.03 | 5.03 | 15,750 |
29 May 2024 | 4.57 | 4.86 | 4.57 | 4.58 | 4.58 | 4,121 |
28 May 2024 | 4.80 | 4.92 | 4.63 | 4.85 | 4.85 | 2,118 |
24 May 2024 | 4.99 | 5.03 | 4.63 | 4.69 | 4.69 | 13,928 |
23 May 2024 | 5.00 | 5.15 | 4.80 | 4.94 | 4.94 | 15,769 |
22 May 2024 | 5.20 | 5.33 | 5.01 | 5.01 | 5.01 | 8,799 |
21 May 2024 | 5.75 | 5.86 | 5.32 | 5.33 | 5.33 | 18,317 |
20 May 2024 | 5.64 | 6.26 | 5.56 | 5.98 | 5.98 | 26,788 |
17 May 2024 | 5.37 | 5.87 | 5.31 | 5.64 | 5.64 | 29,857 |
16 May 2024 | 5.71 | 5.77 | 5.39 | 5.43 | 5.43 | 21,819 |
15 May 2024 | 5.31 | 5.75 | 5.23 | 5.74 | 5.74 | 32,139 |
14 May 2024 | 5.33 | 5.56 | 5.11 | 5.21 | 5.21 | 33,484 |
13 May 2024 | 4.46 | 5.52 | 4.31 | 5.50 | 5.50 | 71,287 |
10 May 2024 | 4.39 | 4.48 | 4.26 | 4.27 | 4.27 | 11,240 |
09 May 2024 | 4.53 | 4.55 | 4.18 | 4.40 | 4.40 | 33,325 |
08 May 2024 | 4.31 | 4.92 | 4.28 | 4.35 | 4.35 | 153,871 |
07 May 2024 | 3.93 | 4.57 | 3.93 | 4.37 | 4.37 | 103,991 |
03 May 2024 | 3.18 | 3.93 | 3.18 | 3.79 | 3.79 | 136,045 |
02 May 2024 | 2.92 | 4.75 | 2.84 | 4.22 | 4.22 | 428,174 |
01 May 2024 | 1.90 | 1.98 | 1.88 | 1.89 | 1.89 | 7,683 |
30 Apr 2024 | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | 446 |
29 Apr 2024 | 1.95 | 2.03 | 1.91 | 1.91 | 1.91 | 2,113 |
26 Apr 2024 | 1.94 | 1.99 | 1.94 | 1.94 | 1.94 | 2,202 |
25 Apr 2024 | 2.10 | 2.15 | 1.97 | 1.98 | 1.98 | 2,577 |
24 Apr 2024 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | 2,427 |
23 Apr 2024 | 2.26 | 2.35 | 2.21 | 2.28 | 2.28 | 3,156 |
22 Apr 2024 | 2.02 | 2.25 | 2.02 | 2.20 | 2.20 | 4,529 |
19 Apr 2024 | 1.77 | 1.99 | 1.77 | 1.98 | 1.98 | 1,186 |
18 Apr 2024 | 1.88 | 1.95 | 1.81 | 1.95 | 1.95 | 907 |
17 Apr 2024 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | 375 |
16 Apr 2024 | 1.94 | 2.02 | 1.90 | 1.96 | 1.96 | 1,401 |
15 Apr 2024 | 2.05 | 2.07 | 2.00 | 2.07 | 2.07 | 339 |
12 Apr 2024 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | 500 |
11 Apr 2024 | 2.23 | 2.23 | 2.18 | 2.21 | 2.21 | 396 |
10 Apr 2024 | 2.23 | 2.23 | 2.21 | 2.22 | 2.22 | 82 |
09 Apr 2024 | 2.28 | 2.34 | 2.24 | 2.24 | 2.24 | 495 |
08 Apr 2024 | 2.25 | 2.36 | 2.22 | 2.27 | 2.27 | 1,271 |
05 Apr 2024 | 2.24 | 2.38 | 2.24 | 2.38 | 2.38 | 4,355 |
04 Apr 2024 | 2.25 | 2.34 | 2.24 | 2.33 | 2.33 | 12,881 |
03 Apr 2024 | 2.16 | 2.34 | 2.16 | 2.26 | 2.26 | 8,291 |
02 Apr 2024 | 2.24 | 2.27 | 2.16 | 2.16 | 2.16 | 3,695 |
28 Mar 2024 | 2.68 | 2.69 | 2.48 | 2.56 | 2.56 | 7,125 |
27 Mar 2024 | 2.54 | 2.63 | 2.47 | 2.59 | 2.59 | 1,087 |
26 Mar 2024 | 2.57 | 2.57 | 2.47 | 2.49 | 2.49 | 2,828 |
25 Mar 2024 | 2.52 | 2.61 | 2.40 | 2.59 | 2.59 | 3,839 |
22 Mar 2024 | 2.47 | 2.51 | 2.40 | 2.44 | 2.44 | 4,110 |
21 Mar 2024 | 2.54 | 2.60 | 2.50 | 2.51 | 2.51 | 1,847 |
20 Mar 2024 | 2.41 | 2.56 | 2.41 | 2.56 | 2.56 | 3,469 |
19 Mar 2024 | 2.43 | 2.56 | 2.43 | 2.51 | 2.51 | 1,038 |
18 Mar 2024 | 2.46 | 2.58 | 2.40 | 2.42 | 2.42 | 12,585 |
15 Mar 2024 | 2.34 | 2.50 | 2.34 | 2.46 | 2.46 | 6,511 |
14 Mar 2024 | 2.15 | 2.35 | 2.12 | 2.35 | 2.35 | 6,596 |
13 Mar 2024 | 2.35 | 2.37 | 2.26 | 2.28 | 2.28 | 10,333 |
12 Mar 2024 | 2.81 | 2.86 | 2.55 | 2.57 | 2.57 | 13,476 |
11 Mar 2024 | 2.60 | 2.96 | 2.59 | 2.79 | 2.79 | 9,844 |
08 Mar 2024 | 2.77 | 2.81 | 2.67 | 2.73 | 2.73 | 1,701 |
07 Mar 2024 | 2.72 | 2.88 | 2.34 | 2.80 | 2.80 | 29,388 |
06 Mar 2024 | 3.72 | 3.72 | 3.16 | 3.22 | 3.22 | 8,352 |
05 Mar 2024 | 3.05 | 3.72 | 3.00 | 3.64 | 3.64 | 25,255 |
04 Mar 2024 | 3.50 | 3.50 | 3.30 | 3.35 | 3.35 | 952 |
01 Mar 2024 | 3.34 | 3.54 | 3.22 | 3.43 | 3.43 | 5,553 |
29 Feb 2024 | 3.37 | 3.37 | 3.21 | 3.31 | 3.31 | 2,748 |
28 Feb 2024 | 3.25 | 3.60 | 3.15 | 3.33 | 3.33 | 27,444 |
27 Feb 2024 | 2.84 | 3.39 | 2.78 | 3.33 | 3.33 | 48,433 |
26 Feb 2024 | 2.72 | 3.03 | 2.72 | 2.77 | 2.77 | 28,794 |
23 Feb 2024 | 2.64 | 3.22 | 2.64 | 2.88 | 2.88 | 38,451 |
22 Feb 2024 | 2.65 | 2.97 | 2.47 | 2.96 | 2.96 | 34,099 |
21 Feb 2024 | 1.83 | 3.23 | 1.66 | 2.45 | 2.45 | 743,974 |
20 Feb 2024 | 1.57 | 1.58 | 1.50 | 1.50 | 1.50 | 612 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.73 | 1.73 | 1.60 | 1.61 | 1.61 | 4,443 |
15 Feb 2024 | 1.73 | 1.73 | 1.66 | 1.69 | 1.69 | 5,393 |
14 Feb 2024 | 1.53 | 1.66 | 1.53 | 1.66 | 1.66 | 4,720 |
13 Feb 2024 | 1.64 | 1.67 | 1.59 | 1.60 | 1.60 | 4,495 |
12 Feb 2024 | 1.64 | 1.81 | 1.61 | 1.81 | 1.81 | 7,245 |
09 Feb 2024 | 1.64 | 1.64 | 1.52 | 1.59 | 1.59 | 5,387 |
08 Feb 2024 | 1.53 | 1.63 | 1.52 | 1.63 | 1.63 | 1,280 |
07 Feb 2024 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 734 |
06 Feb 2024 | 1.49 | 1.56 | 1.48 | 1.54 | 1.54 | 794 |
05 Feb 2024 | 1.58 | 1.59 | 1.51 | 1.55 | 1.55 | 2,164 |
02 Feb 2024 | 1.64 | 1.75 | 1.58 | 1.58 | 1.58 | 895 |
01 Feb 2024 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | 1,464 |
31 Jan 2024 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 1,784 |
30 Jan 2024 | 1.83 | 1.84 | 1.74 | 1.75 | 1.75 | 1,822 |
29 Jan 2024 | 1.84 | 1.88 | 1.77 | 1.79 | 1.79 | 2,278 |
26 Jan 2024 | 1.91 | 1.96 | 1.83 | 1.84 | 1.84 | 1,921 |
25 Jan 2024 | 1.90 | 1.94 | 1.89 | 1.89 | 1.89 | 341 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | 2,273 |
22 Jan 2024 | 1.88 | 1.98 | 1.88 | 1.94 | 1.94 | 4,063 |
19 Jan 2024 | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | 674 |
18 Jan 2024 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | 2,638 |
17 Jan 2024 | 1.98 | 2.02 | 1.94 | 1.94 | 1.94 | 3,308 |
16 Jan 2024 | 2.02 | 2.07 | 2.02 | 2.04 | 2.04 | 5,335 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2.08 | 2.17 | 2.04 | 2.08 | 2.08 | 1,940 |
11 Jan 2024 | 2.14 | 2.23 | 2.09 | 2.11 | 2.11 | 8,132 |
10 Jan 2024 | 2.27 | 2.33 | 2.16 | 2.18 | 2.18 | 7,091 |
09 Jan 2024 | 2.09 | 2.13 | 2.09 | 2.10 | 2.10 | 570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |