Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.00 | 0.00 | 0.00 | 5.15 | 5.15 | 3,400 |
29 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 194 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 599 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 13 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 500 |
16 Apr 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 11 |
15 Apr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 99 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 200 |
04 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 99 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 22 |
28 Mar 2024 | 5.56 | 6.02 | 5.56 | 6.00 | 6.00 | 720 |
27 Mar 2024 | 4.80 | 5.24 | 4.80 | 5.24 | 5.24 | 106 |
26 Mar 2024 | 4.95 | 4.95 | 4.35 | 4.56 | 4.56 | 1,101 |
25 Mar 2024 | 6.80 | 6.80 | 5.05 | 5.12 | 5.12 | 971 |
22 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.066667:1 Stock split | |||||
21 Mar 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 9 |
20 Mar 2024 | 6.82 | 6.98 | 6.01 | 6.75 | 6.75 | 3,243 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 7.89 | 7.89 | 7.77 | 7.89 | 7.89 | 62 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 6 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 10 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 33 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 28 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 5 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 9.15 | 9.15 | 8.33 | 8.33 | 8.33 | 131 |
17 Jan 2024 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 85 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 56 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 14.85 | 14.85 | 14.22 | 14.22 | 14.22 | 180 |
02 Jan 2024 | 12.96 | 13.76 | 12.78 | 13.72 | 13.72 | 550 |
29 Dec 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 36 |
28 Dec 2023 | 11.18 | 11.55 | 11.10 | 11.55 | 11.55 | 128 |
27 Dec 2023 | 10.80 | 11.07 | 10.50 | 11.07 | 11.07 | 446 |
22 Dec 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 14 |
21 Dec 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 13 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 143 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 7.94 | 7.94 | 7.84 | 7.84 | 7.84 | 33 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |