Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 3.28 | 3.27 | 2.89 | 3.15 | 3.15 | 44,977 |
24 Apr 2024 | 3.33 | 3.52 | 3.22 | 3.22 | 3.22 | 249,652 |
23 Apr 2024 | 3.56 | 3.58 | 3.16 | 3.58 | 3.58 | 41,307 |
22 Apr 2024 | 4.18 | 3.68 | 3.57 | 3.68 | 3.68 | 30,075 |
19 Apr 2024 | 4.36 | 4.31 | 3.86 | 3.96 | 3.96 | 44,299 |
18 Apr 2024 | 4.51 | 4.54 | 4.50 | 4.50 | 4.50 | 1,836 |
17 Apr 2024 | 4.91 | 4.47 | 4.47 | 4.47 | 4.47 | 2,635 |
16 Apr 2024 | 3.97 | 4.76 | 4.76 | 4.76 | 4.76 | 1,305 |
15 Apr 2024 | 5.10 | 5.23 | 5.23 | 5.23 | 5.23 | 515 |
12 Apr 2024 | 5.11 | 4.96 | 4.96 | 4.96 | 4.96 | 515 |
11 Apr 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 5,516 |
10 Apr 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
09 Apr 2024 | 5.13 | 4.92 | 4.92 | 4.92 | 4.92 | 112 |
08 Apr 2024 | 5.12 | 5.18 | 5.18 | 5.18 | 5.18 | 2,491 |
05 Apr 2024 | 5.80 | 5.68 | 5.68 | 5.68 | 5.68 | 477 |
04 Apr 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
03 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
02 Apr 2024 | 6.53 | 6.31 | 5.85 | 6.31 | 6.31 | 2,324 |
28 Mar 2024 | 6.97 | 6.50 | 6.50 | 6.50 | 6.50 | 2,100 |
27 Mar 2024 | 5.54 | 6.66 | 6.66 | 6.66 | 6.66 | 913 |
26 Mar 2024 | 5.29 | 5.28 | 5.28 | 5.28 | 5.28 | 17 |
25 Mar 2024 | 5.60 | 5.17 | 5.17 | 5.17 | 5.17 | 189 |
22 Mar 2024 | 4.86 | 5.40 | 5.40 | 5.40 | 5.40 | 6,047 |
21 Mar 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
20 Mar 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
19 Mar 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
18 Mar 2024 | 4.34 | 4.20 | 4.13 | 4.20 | 4.20 | 2,396 |
15 Mar 2024 | 4.68 | 4.06 | 4.06 | 4.06 | 4.06 | 49,360 |
14 Mar 2024 | 4.99 | 4.87 | 4.67 | 4.87 | 4.87 | 2,975 |
13 Mar 2024 | 4.45 | 5.08 | 4.85 | 5.02 | 5.02 | 32,139 |
12 Mar 2024 | 5.54 | 5.85 | 5.69 | 5.78 | 5.78 | 12,771 |
11 Mar 2024 | 5.83 | 5.45 | 5.45 | 5.45 | 5.45 | 3,765 |
08 Mar 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
07 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
06 Mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
05 Mar 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
04 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
01 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
29 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
28 Feb 2024 | 5.22 | 4.42 | 4.42 | 4.42 | 4.42 | 236 |
27 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
26 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
23 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
22 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
21 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
20 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
19 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
16 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
15 Feb 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
14 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
13 Feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
12 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
09 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
08 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
07 Feb 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
06 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
05 Feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
02 Feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
01 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
31 Jan 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
30 Jan 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
29 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
26 Jan 2024 | 6.84 | 6.85 | 6.77 | 6.85 | 6.85 | 1,236 |
25 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 6.82 | 6.83 | 6.83 | 6.83 | 6.83 | 414 |
19 Jan 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
18 Jan 2024 | 6.92 | 6.97 | 6.97 | 6.97 | 6.97 | 25 |
17 Jan 2024 | 6.70 | 7.19 | 6.96 | 7.01 | 7.01 | 212 |
16 Jan 2024 | 6.92 | 7.01 | 6.77 | 6.81 | 6.81 | 4,893 |
15 Jan 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
12 Jan 2024 | 7.27 | 7.22 | 7.20 | 7.22 | 7.22 | 2,650 |
11 Jan 2024 | 7.32 | 7.33 | 7.33 | 7.33 | 7.33 | 46 |
10 Jan 2024 | 7.52 | 7.43 | 7.40 | 7.40 | 7.40 | 628 |
09 Jan 2024 | 7.57 | 7.58 | 7.51 | 7.55 | 7.55 | 3,196 |
08 Jan 2024 | 7.68 | 7.66 | 7.66 | 7.66 | 7.66 | 170 |
05 Jan 2024 | 7.73 | 7.80 | 7.69 | 7.69 | 7.69 | 566 |
04 Jan 2024 | 7.72 | 7.77 | 7.70 | 7.77 | 7.77 | 1,350 |
03 Jan 2024 | 7.69 | 7.70 | 7.63 | 7.66 | 7.66 | 7,582 |
02 Jan 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
29 Dec 2023 | 7.80 | 7.67 | 7.64 | 7.64 | 7.64 | 256 |
28 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
27 Dec 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
22 Dec 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
21 Dec 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
20 Dec 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
19 Dec 2023 | 7.95 | 7.91 | 7.91 | 7.91 | 7.91 | 8,816 |
18 Dec 2023 | 8.25 | 7.89 | 7.89 | 7.89 | 7.89 | 2,500 |
15 Dec 2023 | 8.29 | 8.36 | 8.20 | 8.20 | 8.20 | 5,019 |
14 Dec 2023 | 8.25 | 8.42 | 8.42 | 8.42 | 8.42 | 232 |
13 Dec 2023 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
12 Dec 2023 | 8.53 | 8.39 | 8.29 | 8.29 | 8.29 | 1,238 |
11 Dec 2023 | 8.68 | 8.53 | 8.42 | 8.53 | 8.53 | 4,128 |
08 Dec 2023 | 8.92 | 8.94 | 8.94 | 8.94 | 8.94 | 5,000 |
07 Dec 2023 | 8.85 | 8.93 | 8.90 | 8.93 | 8.93 | 195 |
06 Dec 2023 | 8.43 | 8.98 | 8.85 | 8.85 | 8.85 | 861 |
05 Dec 2023 | 8.45 | 8.54 | 8.46 | 8.46 | 8.46 | 4,316 |
04 Dec 2023 | 8.58 | 8.78 | 8.54 | 8.59 | 8.59 | 9,929 |
01 Dec 2023 | 8.45 | 8.65 | 8.56 | 8.59 | 8.59 | 2,588 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |