Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.25 | 5.40 | 5.12 | 5.25 | 5.25 | 575,481 |
01 May 2024 | 5.30 | 5.40 | 5.20 | 5.25 | 5.25 | 1,722,346 |
30 Apr 2024 | 5.50 | 5.51 | 5.20 | 5.30 | 5.30 | 2,688,124 |
29 Apr 2024 | 5.80 | 6.00 | 5.25 | 5.50 | 5.50 | 6,744,024 |
26 Apr 2024 | 4.75 | 5.63 | 4.78 | 5.35 | 5.35 | 1,952,038 |
25 Apr 2024 | 5.30 | 5.34 | 4.67 | 4.75 | 4.75 | 4,384,428 |
24 Apr 2024 | 5.20 | 5.38 | 5.15 | 5.25 | 5.25 | 2,323,852 |
23 Apr 2024 | 5.35 | 5.38 | 5.13 | 5.15 | 5.15 | 2,924,059 |
22 Apr 2024 | 5.65 | 5.80 | 5.33 | 5.40 | 5.40 | 5,483,394 |
19 Apr 2024 | 5.50 | 5.90 | 5.33 | 5.65 | 5.65 | 3,607,068 |
18 Apr 2024 | 5.45 | 5.60 | 5.30 | 5.50 | 5.50 | 1,398,381 |
17 Apr 2024 | 5.25 | 5.57 | 5.18 | 5.45 | 5.45 | 2,535,010 |
16 Apr 2024 | 5.50 | 5.51 | 5.10 | 5.25 | 5.25 | 2,913,568 |
15 Apr 2024 | 5.65 | 5.73 | 5.32 | 5.45 | 5.45 | 3,149,374 |
12 Apr 2024 | 5.50 | 5.80 | 5.50 | 5.65 | 5.65 | 5,606,170 |
11 Apr 2024 | 5.55 | 5.79 | 5.39 | 5.50 | 5.50 | 2,229,652 |
10 Apr 2024 | 5.55 | 5.74 | 5.30 | 5.55 | 5.55 | 4,039,054 |
09 Apr 2024 | 5.40 | 5.74 | 5.36 | 5.55 | 5.55 | 3,237,421 |
08 Apr 2024 | 5.15 | 5.50 | 5.04 | 5.40 | 5.40 | 5,086,121 |
05 Apr 2024 | 5.20 | 5.35 | 4.89 | 5.10 | 5.10 | 7,471,686 |
04 Apr 2024 | 5.20 | 5.50 | 5.21 | 5.25 | 5.25 | 10,243,258 |
03 Apr 2024 | 4.70 | 5.46 | 4.55 | 5.20 | 5.20 | 19,355,490 |
02 Apr 2024 | 4.50 | 4.83 | 4.40 | 4.70 | 4.70 | 6,747,123 |
28 Mar 2024 | 4.35 | 4.55 | 4.21 | 4.50 | 4.50 | 2,335,579 |
27 Mar 2024 | 4.15 | 4.59 | 4.20 | 4.35 | 4.35 | 5,593,633 |
26 Mar 2024 | 4.15 | 4.40 | 4.16 | 4.25 | 4.25 | 1,256,335 |
25 Mar 2024 | 4.05 | 4.29 | 3.90 | 4.15 | 4.15 | 1,856,626 |
22 Mar 2024 | 3.95 | 4.10 | 3.90 | 4.05 | 4.05 | 2,550,896 |
21 Mar 2024 | 3.75 | 4.09 | 3.60 | 4.00 | 4.00 | 6,464,250 |
20 Mar 2024 | 4.00 | 4.09 | 3.64 | 3.75 | 3.75 | 2,112,769 |
19 Mar 2024 | 4.00 | 4.02 | 3.82 | 3.90 | 3.90 | 1,757,667 |
18 Mar 2024 | 4.05 | 4.13 | 3.91 | 4.00 | 4.00 | 933,846 |
15 Mar 2024 | 3.95 | 4.20 | 3.92 | 4.05 | 4.05 | 2,387,450 |
14 Mar 2024 | 4.00 | 4.20 | 3.92 | 4.00 | 4.00 | 1,118,151 |
13 Mar 2024 | 4.00 | 4.18 | 3.90 | 4.05 | 4.05 | 1,617,352 |
12 Mar 2024 | 3.85 | 4.20 | 3.98 | 4.10 | 4.10 | 1,737,409 |
11 Mar 2024 | 4.30 | 4.37 | 3.75 | 3.85 | 3.85 | 3,630,207 |
08 Mar 2024 | 4.10 | 4.70 | 4.13 | 4.30 | 4.30 | 5,233,689 |
07 Mar 2024 | 3.90 | 4.20 | 3.86 | 4.10 | 4.10 | 1,713,992 |
06 Mar 2024 | 4.15 | 4.12 | 3.61 | 3.90 | 3.90 | 3,990,730 |
05 Mar 2024 | 3.85 | 4.30 | 3.73 | 4.15 | 4.15 | 5,153,537 |
04 Mar 2024 | 3.70 | 4.10 | 3.70 | 3.85 | 3.85 | 5,054,952 |
01 Mar 2024 | 3.60 | 3.90 | 3.50 | 3.70 | 3.70 | 4,755,816 |
29 Feb 2024 | 3.25 | 3.60 | 3.16 | 3.55 | 3.55 | 2,676,064 |
28 Feb 2024 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | 2,543,699 |
27 Feb 2024 | 3.20 | 3.29 | 3.13 | 3.25 | 3.25 | 1,667,465 |
26 Feb 2024 | 3.25 | 3.30 | 3.10 | 3.30 | 3.30 | 4,088,949 |
23 Feb 2024 | 3.00 | 3.35 | 3.01 | 3.20 | 3.20 | 7,036,512 |
22 Feb 2024 | 2.65 | 3.10 | 2.73 | 3.00 | 3.00 | 3,331,942 |
21 Feb 2024 | 2.70 | 2.78 | 2.65 | 2.70 | 2.70 | 599,470 |
20 Feb 2024 | 2.70 | 2.74 | 2.61 | 2.70 | 2.70 | 1,456,380 |
19 Feb 2024 | 2.60 | 2.75 | 2.55 | 2.70 | 2.70 | 1,801,821 |
16 Feb 2024 | 2.80 | 2.79 | 2.51 | 2.60 | 2.60 | 3,193,279 |
15 Feb 2024 | 2.80 | 2.85 | 2.70 | 2.80 | 2.80 | 1,417,449 |
14 Feb 2024 | 2.70 | 2.88 | 2.72 | 2.80 | 2.80 | 2,554,989 |
13 Feb 2024 | 2.80 | 2.90 | 2.72 | 2.75 | 2.75 | 783,809 |
12 Feb 2024 | 2.95 | 3.00 | 2.70 | 2.85 | 2.85 | 5,778,629 |
09 Feb 2024 | 3.05 | 2.98 | 2.90 | 2.95 | 2.95 | 3,402,484 |
08 Feb 2024 | 3.00 | 3.10 | 2.93 | 2.95 | 2.95 | 1,843,497 |
07 Feb 2024 | 3.05 | 3.12 | 2.94 | 3.00 | 3.00 | 1,563,013 |
06 Feb 2024 | 3.00 | 3.13 | 2.92 | 3.05 | 3.05 | 1,649,720 |
05 Feb 2024 | 2.85 | 3.05 | 2.86 | 3.00 | 3.00 | 1,785,578 |
02 Feb 2024 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | 480,324 |
01 Feb 2024 | 2.70 | 2.89 | 2.65 | 2.85 | 2.85 | 1,812,919 |
31 Jan 2024 | 2.70 | 2.73 | 2.60 | 2.70 | 2.70 | 1,047,012 |
30 Jan 2024 | 2.70 | 2.74 | 2.60 | 2.70 | 2.70 | 1,069,059 |
29 Jan 2024 | 2.70 | 2.78 | 2.60 | 2.70 | 2.70 | 1,420,477 |
26 Jan 2024 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | 1,850,428 |
25 Jan 2024 | 2.70 | 2.80 | 2.66 | 2.70 | 2.70 | 1,293,657 |
24 Jan 2024 | 2.95 | 3.01 | 2.60 | 2.70 | 2.70 | 6,710,928 |
23 Jan 2024 | 2.95 | 3.10 | 2.88 | 2.95 | 2.95 | 1,204,658 |
22 Jan 2024 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | 1,252,569 |
19 Jan 2024 | 2.90 | 3.03 | 2.80 | 2.90 | 2.90 | 2,293,995 |
18 Jan 2024 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | 402,323 |
17 Jan 2024 | 2.90 | 3.10 | 2.83 | 3.00 | 3.00 | 2,440,893 |
16 Jan 2024 | 3.10 | 3.11 | 2.92 | 2.90 | 2.90 | 1,338,445 |
15 Jan 2024 | 3.15 | 3.23 | 3.00 | 3.10 | 3.10 | 2,006,277 |
12 Jan 2024 | 3.05 | 3.40 | 3.00 | 3.26 | 3.26 | 5,977,549 |
11 Jan 2024 | 3.00 | 3.10 | 2.94 | 3.00 | 3.00 | 581,457 |
10 Jan 2024 | 3.00 | 3.10 | 2.98 | 3.00 | 3.00 | 654,741 |
09 Jan 2024 | 3.00 | 3.07 | 3.07 | 3.00 | 3.00 | 897,077 |
08 Jan 2024 | 3.00 | 3.10 | 2.90 | 3.04 | 3.04 | 1,568,773 |
05 Jan 2024 | 3.05 | 3.10 | 2.90 | 3.00 | 3.00 | 2,903,009 |
04 Jan 2024 | 2.90 | 3.09 | 2.92 | 3.05 | 3.05 | 1,878,814 |
03 Jan 2024 | 2.90 | 3.10 | 2.78 | 2.90 | 2.90 | 4,910,743 |
02 Jan 2024 | 2.60 | 3.00 | 2.53 | 2.90 | 2.90 | 4,552,878 |
29 Dec 2023 | 2.60 | 2.67 | 2.52 | 2.60 | 2.60 | 344,517 |
28 Dec 2023 | 2.60 | 2.68 | 2.53 | 2.60 | 2.60 | 729,196 |
27 Dec 2023 | 2.60 | 2.68 | 2.53 | 2.60 | 2.60 | 1,832,708 |
22 Dec 2023 | 2.60 | 2.68 | 2.50 | 2.60 | 2.60 | 1,346,702 |
21 Dec 2023 | 2.65 | 2.65 | 2.50 | 2.60 | 2.60 | 985,604 |
20 Dec 2023 | 2.75 | 2.61 | 2.60 | 2.65 | 2.65 | 27,780 |
19 Dec 2023 | 2.70 | 2.80 | 2.60 | 2.65 | 2.65 | 737,313 |
18 Dec 2023 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | 576,127 |
15 Dec 2023 | 2.65 | 2.80 | 2.66 | 2.70 | 2.70 | 1,691,253 |
14 Dec 2023 | 2.50 | 2.70 | 2.50 | 2.65 | 2.65 | 2,042,237 |
13 Dec 2023 | 2.60 | 2.63 | 2.41 | 2.45 | 2.45 | 2,169,073 |
12 Dec 2023 | 2.60 | 2.70 | 2.51 | 2.60 | 2.60 | 383,658 |
11 Dec 2023 | 2.70 | 2.80 | 2.53 | 2.60 | 2.60 | 1,268,789 |
08 Dec 2023 | 2.70 | 2.75 | 2.60 | 2.70 | 2.70 | 2,464,462 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |