Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1.9504 | 1.9504 | 1.8360 | 1.8360 | 1.8360 | 7,265 |
07 May 2024 | 1.8264 | 1.8264 | 1.7398 | 1.7398 | 1.7398 | 56,411 |
03 May 2024 | 1.8470 | 1.9190 | 1.8202 | 1.8688 | 1.8688 | 123,857 |
02 May 2024 | 1.8372 | 1.8372 | 1.8234 | 1.8234 | 1.8234 | 6,315 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1.9152 | 1.9152 | 1.8952 | 1.8986 | 1.8986 | 2,258 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 60,020 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 2.2190 | 2.2405 | 2.2190 | 2.2405 | 2.2405 | 294 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 13,517 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 2.4320 | 3,969 |
04 Apr 2024 | 2.4550 | 2.5143 | 2.3985 | 2.5143 | 2.5143 | 82,392 |
03 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 9,705 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2.6700 | 2.7283 | 2.6700 | 2.7280 | 2.7280 | 17,465 |
26 Mar 2024 | 2.6000 | 2.6240 | 2.6000 | 2.6000 | 2.6000 | 64,381 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 2.1635 | 2.1635 | 2.1635 | 2.1635 | 2.1635 | 130 |
20 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2,658 |
19 Mar 2024 | 1.8000 | 1.8000 | 1.7628 | 1.7701 | 1.7701 | 102,869 |
18 Mar 2024 | 1.7000 | 1.8298 | 1.7000 | 1.8200 | 1.8200 | 64,087 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 986 |
08 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 58,870 |
07 Mar 2024 | 1.4222 | 1.4222 | 1.4034 | 1.4034 | 1.4034 | 5,674 |
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 | - | - | - | - | - | - |
20 Feb 2024 | 1.8100 | 1.8300 | 1.7536 | 1.7776 | 1.7776 | 25,572 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 1.5232 | 1.5408 | 1.5026 | 1.5100 | 1.5100 | 94,932 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 1 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 0.2:1 Stock split | |||||
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2.7900 | 2.7900 | 2.7400 | 2.7400 | 2.7400 | 90,250 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 2.9500 | 2.9500 | 2.8300 | 2.8300 | 2.8300 | 97,122 |
22 Dec 2023 | 2.9150 | 2.9250 | 2.9100 | 2.9150 | 2.9150 | 30,467 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 3.0200 | 3.0200 | 2.9650 | 2.9700 | 2.9700 | 93,613 |
19 Dec 2023 | 3.1750 | 3.1750 | 3.0150 | 3.0150 | 3.0150 | 19,880 |
18 Dec 2023 | 2.9550 | 2.9550 | 2.8950 | 2.8950 | 2.8950 | 15,561 |
15 Dec 2023 | 2.7000 | 3.0800 | 2.6600 | 2.9139 | 2.9139 | 235,729 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |