Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2.96 | 2.95 | 2.89 | 2.89 | 2.89 | 1,385 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.92 | 2.97 | 2.92 | 2.95 | 2.95 | 12,220 |
29 Apr 2024 | 2.76 | 2.90 | 2.76 | 2.89 | 2.89 | 7,563 |
26 Apr 2024 | 2.63 | 2.76 | 2.60 | 2.76 | 2.76 | 62,593 |
25 Apr 2024 | 2.68 | 2.70 | 2.60 | 2.63 | 2.63 | 35,548 |
24 Apr 2024 | 2.76 | 2.76 | 2.68 | 2.71 | 2.71 | 36,388 |
23 Apr 2024 | 2.76 | 2.77 | 2.72 | 2.74 | 2.74 | 34,813 |
22 Apr 2024 | 2.64 | 2.75 | 2.64 | 2.72 | 2.72 | 46,513 |
19 Apr 2024 | 2.62 | 2.68 | 2.52 | 2.62 | 2.62 | 93,966 |
18 Apr 2024 | 2.70 | 2.69 | 2.59 | 2.59 | 2.59 | 38,376 |
17 Apr 2024 | 2.71 | 2.70 | 2.66 | 2.68 | 2.68 | 57,968 |
16 Apr 2024 | 2.75 | 2.75 | 2.67 | 2.70 | 2.70 | 40,715 |
15 Apr 2024 | 2.75 | 2.84 | 2.75 | 2.80 | 2.80 | 51,843 |
12 Apr 2024 | 2.96 | 2.98 | 2.80 | 2.89 | 2.89 | 58,041 |
11 Apr 2024 | 2.91 | 3.01 | 2.91 | 2.95 | 2.95 | 70,911 |
10 Apr 2024 | 3.03 | 3.08 | 2.91 | 3.05 | 3.05 | 88,512 |
09 Apr 2024 | 2.98 | 3.00 | 2.90 | 2.96 | 2.96 | 51,341 |
08 Apr 2024 | 2.82 | 2.98 | 2.79 | 2.95 | 2.95 | 69,043 |
05 Apr 2024 | 2.78 | 2.83 | 2.72 | 2.79 | 2.79 | 117,658 |
04 Apr 2024 | 2.72 | 2.78 | 2.72 | 2.76 | 2.76 | 106,194 |
03 Apr 2024 | 2.68 | 2.72 | 2.67 | 2.71 | 2.71 | 191,867 |
02 Apr 2024 | 2.83 | 2.82 | 2.64 | 2.69 | 2.69 | 129,712 |
28 Mar 2024 | 2.70 | 2.80 | 2.63 | 2.68 | 2.68 | 73,251 |
27 Mar 2024 | 2.52 | 2.72 | 2.55 | 2.68 | 2.68 | 147,900 |
26 Mar 2024 | 2.62 | 2.61 | 2.49 | 2.53 | 2.53 | 154,384 |
25 Mar 2024 | 2.59 | 2.64 | 2.51 | 2.60 | 2.60 | 160,625 |
22 Mar 2024 | 2.40 | 2.60 | 2.39 | 2.58 | 2.58 | 153,021 |
21 Mar 2024 | 2.60 | 2.58 | 2.38 | 2.57 | 2.57 | 146,421 |
20 Mar 2024 | 2.65 | 2.64 | 2.55 | 2.59 | 2.59 | 109,395 |
19 Mar 2024 | 2.62 | 2.67 | 2.58 | 2.64 | 2.64 | 1,032,181 |
18 Mar 2024 | 2.75 | 2.85 | 2.60 | 2.64 | 2.64 | 237,649 |
15 Mar 2024 | 2.99 | 2.93 | 2.28 | 2.66 | 2.66 | 103,520 |
14 Mar 2024 | 3.16 | 3.33 | 3.16 | 3.28 | 3.28 | 502,161 |
13 Mar 2024 | 3.18 | 3.21 | 3.16 | 3.17 | 3.17 | 734,026 |
12 Mar 2024 | 3.25 | 3.30 | 3.19 | 3.22 | 3.22 | 5,266 |
11 Mar 2024 | 3.31 | 3.42 | 3.19 | 3.26 | 3.26 | 718,737 |
08 Mar 2024 | 3.60 | 3.58 | 3.34 | 3.40 | 3.40 | 14,873 |
07 Mar 2024 | 3.35 | 3.72 | 3.29 | 3.68 | 3.68 | 614,870 |
06 Mar 2024 | 3.36 | 3.47 | 3.35 | 3.41 | 3.41 | 215,560 |
05 Mar 2024 | 3.59 | 3.57 | 3.23 | 3.42 | 3.42 | 310,163 |
04 Mar 2024 | 4.04 | 4.01 | 3.79 | 3.91 | 3.91 | 138,545 |
01 Mar 2024 | 3.80 | 4.03 | 3.64 | 3.87 | 3.87 | 394,910 |
29 Feb 2024 | 4.85 | 4.10 | 3.15 | 3.85 | 3.85 | 1,337,401 |
28 Feb 2024 | 6.95 | 7.00 | 6.79 | 6.92 | 6.92 | 328,944 |
27 Feb 2024 | 6.90 | 6.96 | 6.84 | 6.89 | 6.89 | 130,167 |
26 Feb 2024 | 6.68 | 6.94 | 6.75 | 6.85 | 6.85 | 150,524 |
23 Feb 2024 | 6.61 | 6.81 | 6.59 | 6.74 | 6.74 | 62,612 |
22 Feb 2024 | 6.55 | 6.76 | 6.56 | 6.68 | 6.68 | 114,004 |
21 Feb 2024 | 6.40 | 6.58 | 6.42 | 6.53 | 6.53 | 61,044 |
20 Feb 2024 | 6.56 | 6.57 | 6.41 | 6.46 | 6.46 | 113,460 |
19 Feb 2024 | 6.50 | 6.56 | 6.37 | 6.49 | 6.49 | 31,134 |
16 Feb 2024 | 6.64 | 6.74 | 6.53 | 6.67 | 6.67 | 30,988 |
15 Feb 2024 | 6.43 | 6.64 | 6.46 | 6.60 | 6.60 | 24,122 |
14 Feb 2024 | 6.32 | 6.48 | 6.32 | 6.45 | 6.45 | 21,933 |
13 Feb 2024 | 6.25 | 6.35 | 6.24 | 6.33 | 6.33 | 15,612 |
12 Feb 2024 | 6.13 | 6.30 | 6.19 | 6.27 | 6.27 | 36,664 |
09 Feb 2024 | 6.20 | 6.18 | 6.09 | 6.12 | 6.12 | 38,391 |
08 Feb 2024 | 6.18 | 6.32 | 6.16 | 6.23 | 6.23 | 42,553 |
07 Feb 2024 | 6.10 | 6.23 | 6.11 | 6.20 | 6.20 | 1,440 |
06 Feb 2024 | 6.03 | 6.11 | 6.00 | 6.01 | 6.01 | 65,399 |
05 Feb 2024 | 5.77 | 6.04 | 5.74 | 5.98 | 5.98 | 66,056 |
02 Feb 2024 | 5.99 | 6.10 | 5.80 | 5.80 | 5.80 | 10,990 |
01 Feb 2024 | 6.18 | 6.25 | 5.99 | 5.99 | 5.99 | 7,697 |
31 Jan 2024 | 6.34 | 6.32 | 6.00 | 6.14 | 6.14 | 102,880 |
30 Jan 2024 | 6.54 | 6.60 | 6.29 | 6.50 | 6.50 | 79,840 |
29 Jan 2024 | 6.47 | 6.53 | 6.45 | 6.52 | 6.52 | 72,158 |
26 Jan 2024 | 6.28 | 6.52 | 6.26 | 6.46 | 6.46 | 73,544 |
25 Jan 2024 | 6.24 | 6.27 | 6.21 | 6.23 | 6.23 | 45,384 |
24 Jan 2024 | 6.19 | 6.29 | 6.11 | 6.23 | 6.23 | 48,283 |
23 Jan 2024 | 6.21 | 6.20 | 6.11 | 6.14 | 6.14 | 52,439 |
22 Jan 2024 | 5.82 | 6.21 | 5.85 | 6.13 | 6.13 | 66,193 |
19 Jan 2024 | 6.00 | 6.01 | 5.81 | 5.88 | 5.88 | 106,697 |
18 Jan 2024 | 6.03 | 6.11 | 6.00 | 6.04 | 6.04 | 93,825 |
17 Jan 2024 | 5.85 | 6.02 | 5.83 | 6.01 | 6.01 | 118,874 |
16 Jan 2024 | 5.75 | 5.90 | 5.74 | 5.79 | 5.79 | 130,279 |
15 Jan 2024 | 6.09 | 6.04 | 5.77 | 5.83 | 5.83 | 131,101 |
12 Jan 2024 | 5.88 | 6.15 | 5.98 | 6.04 | 6.04 | 87,553 |
11 Jan 2024 | 6.00 | 6.08 | 5.90 | 5.96 | 5.96 | 121,408 |
10 Jan 2024 | 6.00 | 6.11 | 5.99 | 6.03 | 6.03 | 160,578 |
09 Jan 2024 | 5.76 | 6.00 | 5.75 | 5.76 | 5.76 | 602,456 |
08 Jan 2024 | 5.58 | 5.76 | 5.58 | 5.67 | 5.67 | 90,791 |
05 Jan 2024 | 5.50 | 5.63 | 5.43 | 5.61 | 5.61 | 120,769 |
04 Jan 2024 | 5.59 | 5.60 | 5.48 | 5.54 | 5.54 | 40,919 |
03 Jan 2024 | 5.70 | 5.76 | 5.52 | 5.55 | 5.55 | 104,072 |
02 Jan 2024 | 5.75 | 5.87 | 5.72 | 5.77 | 5.77 | 81,615 |
29 Dec 2023 | 5.74 | 5.82 | 5.71 | 5.74 | 5.74 | 88,938 |
28 Dec 2023 | 5.56 | 5.76 | 5.56 | 5.69 | 5.69 | 92,494 |
27 Dec 2023 | 5.52 | 5.68 | 5.59 | 5.62 | 5.62 | 9,266 |
22 Dec 2023 | 5.53 | 5.66 | 5.49 | 5.58 | 5.58 | 81,512 |
21 Dec 2023 | 5.41 | 5.56 | 5.34 | 5.56 | 5.56 | 101,580 |
20 Dec 2023 | 5.31 | 5.47 | 5.33 | 5.47 | 5.47 | 97,042 |
19 Dec 2023 | 5.13 | 5.34 | 5.17 | 5.29 | 5.29 | 99,625 |
18 Dec 2023 | 4.95 | 5.18 | 4.95 | 5.11 | 5.11 | 1,703,003 |
15 Dec 2023 | 4.89 | 5.08 | 4.88 | 5.00 | 5.00 | 113,315 |
14 Dec 2023 | 4.80 | 4.93 | 4.85 | 4.88 | 4.88 | 76,635 |
13 Dec 2023 | 4.92 | 4.93 | 4.78 | 4.78 | 4.78 | 24,955 |
12 Dec 2023 | 5.00 | 5.13 | 4.90 | 5.05 | 5.05 | 533,028 |
11 Dec 2023 | 4.94 | 5.03 | 4.86 | 5.03 | 5.03 | 421,930 |
08 Dec 2023 | 4.99 | 5.06 | 4.97 | 4.98 | 4.98 | 98,410 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |