Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1.93 | 1.98 | 1.93 | 10.31 | 10.31 | 12,251 |
02 May 2024 | 1.94 | 1.96 | 1.90 | 10.31 | 10.31 | 2,838 |
01 May 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
30 Apr 2024 | 1.99 | 1.99 | 1.94 | 10.31 | 10.31 | 2,941 |
29 Apr 2024 | 1.97 | 1.99 | 1.94 | 10.31 | 10.31 | 16,634 |
26 Apr 2024 | 1.87 | 1.94 | 1.87 | 10.31 | 10.31 | 32,872 |
25 Apr 2024 | 1.92 | 1.93 | 1.87 | 10.31 | 10.31 | 11,993 |
24 Apr 2024 | 1.92 | 1.95 | 1.92 | 10.31 | 10.31 | 24,906 |
23 Apr 2024 | 1.89 | 1.92 | 1.87 | 10.31 | 10.31 | 18,246 |
22 Apr 2024 | 1.82 | 1.87 | 1.82 | 10.31 | 10.31 | 41,048 |
19 Apr 2024 | 1.78 | 1.79 | 1.77 | 10.31 | 10.31 | 22,140 |
18 Apr 2024 | 1.81 | 1.82 | 1.78 | 10.31 | 10.31 | 30,842 |
17 Apr 2024 | 1.83 | 1.83 | 1.82 | 10.31 | 10.31 | 21,390 |
16 Apr 2024 | 1.84 | 1.85 | 1.83 | 10.31 | 10.31 | 32,309 |
15 Apr 2024 | 1.93 | 1.93 | 1.89 | 10.31 | 10.31 | 20,181 |
12 Apr 2024 | 1.99 | 1.99 | 1.93 | 10.31 | 10.31 | 38,463 |
11 Apr 2024 | 1.94 | 1.97 | 1.94 | 10.31 | 10.31 | 19,491 |
10 Apr 2024 | 1.96 | 1.98 | 1.92 | 10.31 | 10.31 | 23,632 |
09 Apr 2024 | 1.92 | 1.93 | 1.91 | 10.31 | 10.31 | 31,324 |
08 Apr 2024 | 1.85 | 1.95 | 1.84 | 10.31 | 10.31 | 79,570 |
05 Apr 2024 | 1.92 | 1.92 | 1.87 | 10.31 | 10.31 | 208,916 |
04 Apr 2024 | 2.20 | 2.20 | 1.98 | 10.31 | 10.31 | 405,248 |
03 Apr 2024 | 2.20 | 2.30 | 2.17 | 10.31 | 10.31 | 109,807 |
02 Apr 2024 | 2.20 | 2.27 | 2.20 | 10.31 | 10.31 | 206,558 |
28 Mar 2024 | 2.06 | 2.10 | 2.06 | 10.31 | 10.31 | 39,172 |
27 Mar 2024 | 2.09 | 2.11 | 2.06 | 10.31 | 10.31 | 28,182 |
26 Mar 2024 | 2.02 | 2.08 | 2.02 | 10.31 | 10.31 | 16,895 |
25 Mar 2024 | 2.04 | 2.08 | 2.03 | 10.31 | 10.31 | 42,751 |
22 Mar 2024 | 2.01 | 2.10 | 2.01 | 10.31 | 10.31 | 39,415 |
21 Mar 2024 | 2.02 | 2.03 | 1.97 | 10.31 | 10.31 | 37,410 |
20 Mar 2024 | 1.99 | 1.99 | 1.97 | 10.31 | 10.31 | 20,094 |
19 Mar 2024 | 2.03 | 2.03 | 1.98 | 10.31 | 10.31 | 21,231 |
18 Mar 2024 | 2.00 | 2.05 | 2.00 | 10.31 | 10.31 | 49,108 |
15 Mar 2024 | 1.96 | 1.99 | 1.96 | 10.31 | 10.31 | 33,072 |
14 Mar 2024 | 2.06 | 2.06 | 2.00 | 10.31 | 10.31 | 51,959 |
13 Mar 2024 | 2.02 | 2.03 | 2.00 | 10.31 | 10.31 | 24,249 |
12 Mar 2024 | 1.98 | 2.02 | 1.97 | 10.31 | 10.31 | 10,473 |
11 Mar 2024 | 1.99 | 2.01 | 1.96 | 10.31 | 10.31 | 18,534 |
08 Mar 2024 | 2.00 | 2.02 | 1.99 | 10.31 | 10.31 | 53,616 |
07 Mar 2024 | 2.03 | 2.08 | 2.02 | 10.31 | 10.31 | 387,394 |
06 Mar 2024 | 2.05 | 2.06 | 2.01 | 10.31 | 10.31 | 232,872 |
05 Mar 2024 | 2.06 | 2.08 | 2.03 | 10.31 | 10.31 | 38,386 |
04 Mar 2024 | 2.13 | 2.13 | 2.08 | 10.31 | 10.31 | 13,082 |
01 Mar 2024 | 2.12 | 2.12 | 2.08 | 10.31 | 10.31 | 37,980 |
29 Feb 2024 | 2.18 | 2.18 | 2.12 | 10.31 | 10.31 | 25,714 |
28 Feb 2024 | 2.21 | 2.21 | 2.16 | 10.31 | 10.31 | 21,911 |
27 Feb 2024 | 2.17 | 2.22 | 2.16 | 10.31 | 10.31 | 18,730 |
26 Feb 2024 | 2.17 | 2.18 | 2.15 | 10.31 | 10.31 | 25,653 |
23 Feb 2024 | 2.27 | 2.28 | 2.25 | 10.31 | 10.31 | 22,431 |
22 Feb 2024 | 2.26 | 2.29 | 2.24 | 10.31 | 10.31 | 26,760 |
21 Feb 2024 | 2.23 | 2.24 | 2.21 | 10.31 | 10.31 | 18,698 |
20 Feb 2024 | 2.26 | 2.27 | 2.22 | 10.31 | 10.31 | 26,471 |
19 Feb 2024 | 2.31 | 2.31 | 2.29 | 10.31 | 10.31 | 16,112 |
16 Feb 2024 | 2.38 | 2.40 | 2.30 | 10.31 | 10.31 | 29,642 |
15 Feb 2024 | 2.35 | 2.38 | 2.33 | 10.31 | 10.31 | 17,963 |
14 Feb 2024 | 2.29 | 2.34 | 2.28 | 10.31 | 10.31 | 29,062 |
13 Feb 2024 | 2.31 | 2.31 | 2.27 | 10.31 | 10.31 | 35,492 |
12 Feb 2024 | 2.48 | 2.52 | 2.34 | 10.31 | 10.31 | 30,650 |
09 Feb 2024 | 2.39 | 2.46 | 2.37 | 10.31 | 10.31 | 44,438 |
08 Feb 2024 | 2.32 | 2.40 | 2.32 | 10.31 | 10.31 | 83,156 |
07 Feb 2024 | 2.38 | 2.40 | 2.32 | 10.31 | 10.31 | 63,997 |
06 Feb 2024 | 2.49 | 2.51 | 2.40 | 10.31 | 10.31 | 75,179 |
05 Feb 2024 | 2.52 | 2.54 | 2.50 | 10.31 | 10.31 | 25,405 |
02 Feb 2024 | 2.53 | 2.54 | 2.49 | 10.31 | 10.31 | 63,404 |
01 Feb 2024 | 2.57 | 2.59 | 2.51 | 10.31 | 10.31 | 73,442 |
31 Jan 2024 | 2.70 | 2.71 | 2.62 | 10.31 | 10.31 | 45,259 |
30 Jan 2024 | 2.64 | 2.77 | 2.62 | 10.31 | 10.31 | 83,929 |
29 Jan 2024 | 2.53 | 2.60 | 2.49 | 10.31 | 10.31 | 51,705 |
26 Jan 2024 | 2.72 | 2.73 | 2.58 | 10.31 | 10.31 | 72,888 |
25 Jan 2024 | 2.84 | 2.88 | 2.64 | 10.31 | 10.31 | 415,662 |
24 Jan 2024 | 2.68 | 2.72 | 2.67 | 10.31 | 10.31 | 41,586 |
23 Jan 2024 | 2.61 | 2.68 | 2.59 | 10.31 | 10.31 | 49,697 |
22 Jan 2024 | 2.52 | 2.58 | 2.49 | 10.31 | 10.31 | 55,087 |
19 Jan 2024 | 2.57 | 2.57 | 2.48 | 10.31 | 10.31 | 48,494 |
18 Jan 2024 | 2.55 | 2.59 | 2.54 | 10.31 | 10.31 | 24,520 |
17 Jan 2024 | 2.50 | 2.54 | 2.49 | 10.31 | 10.31 | 52,833 |
16 Jan 2024 | 2.58 | 2.60 | 2.55 | 10.31 | 10.31 | 101,415 |
15 Jan 2024 | 2.60 | 2.65 | 2.54 | 10.31 | 10.31 | 94,083 |
12 Jan 2024 | 2.54 | 2.55 | 2.50 | 10.31 | 10.31 | 112,584 |
11 Jan 2024 | 2.50 | 2.51 | 2.44 | 10.31 | 10.31 | 45,722 |
10 Jan 2024 | 2.55 | 2.55 | 2.48 | 10.31 | 10.31 | 48,761 |
09 Jan 2024 | 2.66 | 2.66 | 2.56 | 10.31 | 10.31 | 46,066 |
08 Jan 2024 | 2.61 | 2.64 | 2.54 | 10.31 | 10.31 | 85,105 |
05 Jan 2024 | 2.60 | 2.66 | 2.59 | 10.31 | 10.31 | 40,047 |
04 Jan 2024 | 2.71 | 2.71 | 2.64 | 10.31 | 10.31 | 30,060 |
03 Jan 2024 | 2.70 | 2.71 | 2.63 | 10.31 | 10.31 | 74,248 |
02 Jan 2024 | 2.77 | 2.82 | 2.67 | 10.31 | 10.31 | 79,779 |
29 Dec 2023 | 2.59 | 2.69 | 2.59 | 10.31 | 10.31 | 106,017 |
28 Dec 2023 | 2.53 | 2.60 | 2.53 | 10.31 | 10.31 | 47,286 |
27 Dec 2023 | 2.50 | 2.61 | 2.50 | 10.31 | 10.31 | 108,932 |
22 Dec 2023 | 2.43 | 2.43 | 2.39 | 10.31 | 10.31 | 129,185 |
21 Dec 2023 | 2.42 | 2.47 | 2.42 | 10.31 | 10.31 | 72,442 |
20 Dec 2023 | 2.44 | 2.48 | 2.43 | 10.31 | 10.31 | 53,590 |
19 Dec 2023 | 2.46 | 2.49 | 2.45 | 10.31 | 10.31 | 36,918 |
18 Dec 2023 | 2.47 | 2.51 | 2.42 | 10.31 | 10.31 | 44,891 |
15 Dec 2023 | 2.49 | 2.54 | 2.47 | 10.31 | 10.31 | 96,200 |
14 Dec 2023 | 2.44 | 2.51 | 2.36 | 10.31 | 10.31 | 102,693 |
13 Dec 2023 | 2.34 | 2.44 | 2.27 | 10.31 | 10.31 | 576,829 |
12 Dec 2023 | 2.28 | 2.30 | 2.26 | 10.31 | 10.31 | 43,464 |
11 Dec 2023 | 2.27 | 2.34 | 2.26 | 10.31 | 10.31 | 91,991 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |