Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 13.97 | 14.41 | 13.45 | 13.77 | 13.77 | 17,084 |
25 Jul 2024 | 14.19 | 14.56 | 13.50 | 14.20 | 14.20 | 19,002 |
24 Jul 2024 | 12.30 | 13.71 | 12.00 | 13.50 | 13.50 | 11,927 |
23 Jul 2024 | 11.48 | 12.53 | 11.48 | 12.06 | 12.06 | 28,530 |
22 Jul 2024 | 10.95 | 11.23 | 10.61 | 11.02 | 11.02 | 15,617 |
19 Jul 2024 | 11.09 | 11.98 | 11.00 | 11.73 | 11.73 | 16,411 |
18 Jul 2024 | 12.04 | 12.35 | 11.31 | 11.46 | 11.46 | 12,157 |
17 Jul 2024 | 12.63 | 12.77 | 11.37 | 12.05 | 12.05 | 38,153 |
16 Jul 2024 | 11.45 | 12.35 | 11.17 | 12.35 | 12.35 | 27,181 |
15 Jul 2024 | 11.17 | 11.48 | 10.72 | 11.48 | 11.48 | 57,145 |
12 Jul 2024 | 10.16 | 10.85 | 9.87 | 10.70 | 10.70 | 27,339 |
11 Jul 2024 | 9.44 | 10.24 | 9.18 | 9.83 | 9.83 | 48,237 |
10 Jul 2024 | 8.87 | 9.03 | 8.61 | 8.97 | 8.97 | 21,442 |
09 Jul 2024 | 8.20 | 8.77 | 8.01 | 8.57 | 8.57 | 14,453 |
08 Jul 2024 | 8.10 | 8.44 | 7.97 | 8.30 | 8.30 | 18,058 |
05 Jul 2024 | 7.54 | 7.73 | 7.43 | 7.65 | 7.65 | 9,407 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 7.68 | 7.70 | 7.02 | 7.56 | 7.56 | 14,615 |
02 Jul 2024 | 7.31 | 8.29 | 7.15 | 7.50 | 7.50 | 67,580 |
01 Jul 2024 | 6.73 | 7.11 | 6.70 | 6.77 | 6.77 | 9,193 |
28 Jun 2024 | 7.00 | 7.34 | 6.92 | 7.00 | 7.00 | 16,045 |
27 Jun 2024 | 6.33 | 7.03 | 6.31 | 7.03 | 7.03 | 5,611 |
26 Jun 2024 | 6.83 | 7.12 | 6.28 | 6.51 | 6.51 | 22,235 |
25 Jun 2024 | 6.70 | 6.82 | 6.57 | 6.82 | 6.82 | 8,267 |
24 Jun 2024 | 6.41 | 6.97 | 6.29 | 6.61 | 6.61 | 13,933 |
21 Jun 2024 | 6.50 | 6.88 | 6.50 | 6.76 | 6.76 | 6,418 |
20 Jun 2024 | 6.18 | 6.71 | 6.05 | 6.58 | 6.58 | 15,992 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 6.11 | 6.16 | 5.88 | 5.99 | 5.99 | 5,965 |
17 Jun 2024 | 5.89 | 6.04 | 5.89 | 6.04 | 6.04 | 2,123 |
14 Jun 2024 | 5.92 | 6.11 | 5.79 | 6.01 | 6.01 | 6,063 |
13 Jun 2024 | 6.25 | 6.25 | 6.11 | 6.11 | 6.11 | 653 |
12 Jun 2024 | 6.77 | 6.93 | 6.52 | 6.55 | 6.55 | 15,783 |
11 Jun 2024 | 6.32 | 6.57 | 6.26 | 6.49 | 6.49 | 21,848 |
10 Jun 2024 | 6.04 | 6.41 | 6.00 | 6.32 | 6.32 | 17,895 |
07 Jun 2024 | 6.17 | 6.44 | 5.99 | 6.18 | 6.18 | 15,441 |
06 Jun 2024 | 6.63 | 7.13 | 6.40 | 6.45 | 6.45 | 27,873 |
05 Jun 2024 | 5.69 | 6.70 | 5.60 | 6.52 | 6.52 | 31,640 |
04 Jun 2024 | 5.93 | 6.27 | 5.75 | 5.75 | 5.75 | 18,184 |
03 Jun 2024 | 5.64 | 6.24 | 5.52 | 6.14 | 6.14 | 49,579 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |