Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
07 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
03 May 2024 | 3.5000 | 3.0000 | 3.0000 | 3.5000 | 3.5000 | 15,000 |
02 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
01 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
30 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
29 Apr 2024 | 3.5000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 33 |
26 Apr 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 25,225 |
25 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
24 Apr 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 9,382 |
23 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
22 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
19 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
18 Apr 2024 | 4.2500 | 4.0500 | 4.0000 | 4.2500 | 4.2500 | 120,032 |
17 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
16 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
15 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
12 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
11 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
10 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
09 Apr 2024 | 4.2500 | 4.2000 | 4.2000 | 4.2500 | 4.2500 | 9,382 |
08 Apr 2024 | 4.2500 | 4.1000 | 4.1000 | 4.2500 | 4.2500 | 10,000 |
05 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
04 Apr 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 1,309 |
03 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
02 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
28 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
27 Mar 2024 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 17,000 |
26 Mar 2024 | 4.5000 | 4.0700 | 4.0000 | 4.2500 | 4.2500 | 44,953 |
25 Mar 2024 | 4.5000 | 4.0000 | 3.8400 | 4.5000 | 4.5000 | 4,225 |
22 Mar 2024 | 4.2500 | 4.2400 | 4.2400 | 4.2500 | 4.2500 | 19,953 |
21 Mar 2024 | 4.2500 | 4.3400 | 4.3400 | 4.2500 | 4.2500 | 3,283 |
20 Mar 2024 | 4.2500 | 4.3250 | 4.3250 | 4.2500 | 4.2500 | 25,000 |
19 Mar 2024 | 4.2500 | 4.6600 | 4.0000 | 4.0000 | 4.0000 | 30,445 |
18 Mar 2024 | 4.5000 | 4.9400 | 4.0110 | 4.2500 | 4.2500 | 11,803 |
15 Mar 2024 | 4.5000 | 4.3740 | 4.0000 | 4.5000 | 4.5000 | 42,589 |
14 Mar 2024 | 4.5000 | 4.3880 | 4.3880 | 4.5000 | 4.5000 | 10,255 |
13 Mar 2024 | 4.5000 | 4.5990 | 3.7500 | 4.0000 | 4.0000 | 153,885 |
12 Mar 2024 | 4.5000 | 5.2000 | 4.0000 | 4.0000 | 4.0000 | 229,588 |
11 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
08 Mar 2024 | 4.5000 | 4.0050 | 4.0050 | 4.2500 | 4.2500 | 10,493 |
07 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
06 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
05 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
04 Mar 2024 | 4.2500 | 4.5000 | 4.0050 | 4.2500 | 4.2500 | 2,974 |
01 Mar 2024 | 4.5000 | 4.2000 | 4.2000 | 4.2500 | 4.2500 | 1,012 |
29 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
28 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
27 Feb 2024 | 4.0000 | 4.3600 | 4.2850 | 4.2500 | 4.2500 | 85,799 |
26 Feb 2024 | 3.8500 | 4.0650 | 3.8400 | 4.0000 | 4.0000 | 62,000 |
23 Feb 2024 | 3.7500 | 4.1200 | 3.5000 | 3.5000 | 3.5000 | 7,152 |
22 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
21 Feb 2024 | 3.6000 | 4.0000 | 3.6500 | 4.0000 | 4.0000 | 20,553 |
20 Feb 2024 | 5.2500 | 5.0000 | 3.4050 | 3.6000 | 3.6000 | 723,286 |
19 Feb 2024 | 6.2500 | 6.1810 | 5.0500 | 5.2500 | 5.2500 | 247,062 |
16 Feb 2024 | 4.5000 | 7.6600 | 4.4000 | 6.2500 | 6.2500 | 2,036,090 |
15 Feb 2024 | 2.2500 | 4.8500 | 2.4250 | 4.6000 | 4.6000 | 1,735,826 |
14 Feb 2024 | 2.1500 | 2.5000 | 1.9780 | 2.2500 | 2.2500 | 465,916 |
13 Feb 2024 | 1.7500 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 50,000 |
12 Feb 2024 | 1.7500 | 1.7200 | 1.7200 | 1.7500 | 1.7500 | 100,000 |
09 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
08 Feb 2024 | 1.4500 | 1.7000 | 1.3600 | 1.7500 | 1.7500 | 725,000 |
07 Feb 2024 | 1.6500 | 1.6000 | 1.5000 | 1.4500 | 1.4500 | 75,000 |
06 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
05 Feb 2024 | 1.7500 | 1.5680 | 1.5680 | 1.7500 | 1.7500 | 20,000 |
02 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
01 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
31 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
30 Jan 2024 | 1.6500 | 1.5680 | 1.5680 | 1.6500 | 1.6500 | 950 |
29 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
26 Jan 2024 | 1.7500 | 1.8100 | 1.8100 | 1.6500 | 1.6500 | 5,000 |
25 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
24 Jan 2024 | 1.6500 | 2.0000 | 2.0000 | 1.6500 | 1.6500 | 50,000 |
23 Jan 2024 | 1.7500 | 1.5350 | 1.5350 | 1.6500 | 1.6500 | 40,000 |
22 Jan 2024 | 2.0500 | 1.8250 | 1.5500 | 1.7500 | 1.7500 | 70,000 |
19 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
18 Jan 2024 | 2.0500 | 1.8560 | 1.8560 | 2.0500 | 2.0500 | 9,635 |
17 Jan 2024 | 2.6500 | 2.5600 | 1.8490 | 2.0500 | 2.0500 | 220,000 |
16 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
15 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
12 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
11 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
10 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
09 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
08 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
05 Jan 2024 | 2.6500 | 2.5000 | 2.5000 | 2.6500 | 2.6500 | 20,000 |
04 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
03 Jan 2024 | 2.6500 | 2.5000 | 2.5000 | 2.6500 | 2.6500 | 36,949 |
02 Jan 2024 | 2.6500 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | 40,152 |
29 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
28 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
27 Dec 2023 | 2.6500 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | 4,353 |
22 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
21 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
20 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
19 Dec 2023 | 2.6500 | 2.6740 | 2.6740 | 2.6500 | 2.6500 | 7,198 |
18 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
15 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
14 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
13 Dec 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |