Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.02 | 2.15 | 2.04 | 2.09 | 2.09 | 25,017 |
03 May 2024 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | 220,765 |
02 May 2024 | 1.92 | 2.12 | 1.90 | 2.05 | 2.05 | 12,233 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1.88 | 1.85 | 1.78 | 1.78 | 1.78 | 5,450 |
29 Apr 2024 | 1.95 | 1.96 | 1.84 | 1.86 | 1.86 | 15,306 |
26 Apr 2024 | 1.84 | 1.93 | 1.74 | 1.91 | 1.91 | 22,518 |
25 Apr 2024 | 1.92 | 1.88 | 1.75 | 1.75 | 1.75 | 22,792 |
24 Apr 2024 | 2.01 | 1.95 | 1.90 | 1.94 | 1.94 | 3,556 |
23 Apr 2024 | 2.01 | 2.09 | 1.98 | 2.00 | 2.00 | 36,574 |
22 Apr 2024 | 1.94 | 2.02 | 1.96 | 2.02 | 2.02 | 1,294 |
19 Apr 2024 | 1.88 | 1.97 | 1.82 | 1.97 | 1.97 | 18,010 |
18 Apr 2024 | 1.83 | 1.90 | 1.80 | 1.89 | 1.89 | 27,216 |
17 Apr 2024 | 2.02 | 2.15 | 1.70 | 1.82 | 1.82 | 31,408 |
16 Apr 2024 | 2.12 | 2.13 | 2.02 | 2.13 | 2.13 | 14,356 |
15 Apr 2024 | 2.07 | 2.14 | 1.96 | 2.07 | 2.07 | 11,667 |
12 Apr 2024 | 1.87 | 2.08 | 1.86 | 1.97 | 1.97 | 67,329 |
11 Apr 2024 | 2.23 | 2.20 | 1.80 | 2.16 | 2.16 | 287,850 |
10 Apr 2024 | 2.64 | 2.51 | 2.49 | 2.49 | 2.49 | 27,512 |
09 Apr 2024 | 2.48 | 2.60 | 2.46 | 2.60 | 2.60 | 2,113 |
08 Apr 2024 | 2.46 | 2.50 | 2.44 | 2.46 | 2.46 | 70,630 |
05 Apr 2024 | 2.46 | 2.48 | 2.42 | 2.43 | 2.43 | 131,842 |
04 Apr 2024 | 2.56 | 2.56 | 2.44 | 2.44 | 2.44 | 20,059 |
03 Apr 2024 | 2.28 | 2.56 | 2.31 | 2.41 | 2.41 | 93,453 |
02 Apr 2024 | 2.91 | 2.83 | 2.38 | 2.72 | 2.72 | 295,526 |
28 Mar 2024 | 2.63 | 2.97 | 2.57 | 2.83 | 2.83 | 44,302 |
27 Mar 2024 | 2.57 | 2.64 | 2.51 | 2.57 | 2.57 | 25,194 |
26 Mar 2024 | 2.27 | 2.57 | 2.25 | 2.53 | 2.53 | 41,336 |
25 Mar 2024 | 2.17 | 2.26 | 2.17 | 2.19 | 2.19 | 26,643 |
22 Mar 2024 | 2.13 | 2.18 | 2.12 | 2.18 | 2.18 | 696 |
21 Mar 2024 | 2.33 | 2.20 | 2.04 | 2.18 | 2.18 | 42,670 |
20 Mar 2024 | 2.64 | 2.62 | 2.25 | 2.50 | 2.50 | 107,219 |
19 Mar 2024 | 2.12 | 2.30 | 2.01 | 2.25 | 2.25 | 118,834 |
18 Mar 2024 | 1.85 | 2.05 | 1.82 | 1.93 | 1.93 | 166,975 |
15 Mar 2024 | 1.73 | 1.82 | 1.72 | 1.81 | 1.81 | 30,926 |
14 Mar 2024 | 1.81 | 1.81 | 1.72 | 1.75 | 1.75 | 41,507 |
13 Mar 2024 | 1.83 | 1.79 | 1.75 | 1.77 | 1.77 | 70,185 |
12 Mar 2024 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | 2,830 |
11 Mar 2024 | 1.84 | 1.98 | 1.80 | 1.85 | 1.85 | 20,976 |
08 Mar 2024 | 2.06 | 2.08 | 1.82 | 1.89 | 1.89 | 6,507 |
07 Mar 2024 | 1.73 | 2.13 | 1.68 | 1.73 | 1.73 | 161,017 |
06 Mar 2024 | 1.79 | 1.78 | 1.72 | 1.72 | 1.72 | 168,806 |
05 Mar 2024 | 1.80 | 1.81 | 1.73 | 1.76 | 1.76 | 171,121 |
04 Mar 2024 | 1.92 | 1.99 | 1.77 | 1.77 | 1.77 | 1,864,315 |
01 Mar 2024 | 2.22 | 2.20 | 1.93 | 2.02 | 2.02 | 291,119 |
29 Feb 2024 | 2.63 | 2.74 | 2.23 | 2.23 | 2.23 | 1,704,357 |
28 Feb 2024 | 3.56 | 3.69 | 2.56 | 2.61 | 2.61 | 505,156 |
27 Feb 2024 | 2.90 | 2.95 | 2.55 | 2.95 | 2.95 | 76,529 |
26 Feb 2024 | 2.37 | 3.49 | 2.36 | 2.88 | 2.88 | 189,999 |
23 Feb 2024 | 1.63 | 2.34 | 1.70 | 2.15 | 2.15 | 91,102 |
22 Feb 2024 | 1.46 | 1.61 | 1.48 | 1.61 | 1.61 | 233,446 |
21 Feb 2024 | 1.45 | 1.48 | 1.38 | 1.47 | 1.47 | 5,571 |
20 Feb 2024 | 1.37 | 1.47 | 1.34 | 1.44 | 1.44 | 12,891 |
19 Feb 2024 | 1.37 | 1.38 | 1.31 | 1.34 | 1.34 | 8,777 |
16 Feb 2024 | 1.52 | 1.55 | 1.38 | 1.38 | 1.38 | 24,935 |
15 Feb 2024 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | 5,857 |
14 Feb 2024 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | 52,993 |
13 Feb 2024 | 1.51 | 1.53 | 1.45 | 1.45 | 1.45 | 5,496 |
12 Feb 2024 | 1.47 | 1.59 | 1.48 | 1.49 | 1.49 | 49,007 |
09 Feb 2024 | 1.48 | 1.51 | 1.46 | 1.49 | 1.49 | 7,774 |
08 Feb 2024 | 1.41 | 1.47 | 1.42 | 1.43 | 1.43 | 17,579 |
07 Feb 2024 | 1.52 | 1.48 | 1.42 | 1.42 | 1.42 | 8,929 |
06 Feb 2024 | 1.55 | 1.54 | 1.47 | 1.53 | 1.53 | 10,355 |
05 Feb 2024 | 1.47 | 1.54 | 1.41 | 1.54 | 1.54 | 143,420 |
02 Feb 2024 | 1.54 | 1.53 | 1.44 | 1.44 | 1.44 | 1,508 |
01 Feb 2024 | 1.57 | 1.53 | 1.48 | 1.48 | 1.48 | 7 |
31 Jan 2024 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | 1,637 |
30 Jan 2024 | 1.56 | 1.78 | 1.54 | 1.55 | 1.55 | 23,853 |
29 Jan 2024 | 1.50 | 1.51 | 1.40 | 1.44 | 1.44 | 13,263 |
26 Jan 2024 | 1.44 | 1.50 | 1.40 | 1.41 | 1.41 | 46,553 |
25 Jan 2024 | 1.32 | 1.38 | 1.30 | 1.38 | 1.38 | 3,738 |
24 Jan 2024 | 1.41 | 1.36 | 1.29 | 1.29 | 1.29 | 13,760 |
23 Jan 2024 | 1.47 | 1.41 | 1.38 | 1.38 | 1.38 | 199 |
22 Jan 2024 | 1.44 | 1.46 | 1.45 | 1.45 | 1.45 | 8,249 |
19 Jan 2024 | 1.55 | 1.50 | 1.38 | 1.38 | 1.38 | 17,210 |
18 Jan 2024 | 1.61 | 1.55 | 1.47 | 1.50 | 1.50 | 44,466 |
17 Jan 2024 | 1.47 | 1.51 | 1.45 | 1.47 | 1.47 | 49,703 |
16 Jan 2024 | 1.63 | 1.62 | 1.51 | 1.51 | 1.51 | 182,168 |
15 Jan 2024 | 1.79 | 1.75 | 1.62 | 1.62 | 1.62 | 136,768 |
12 Jan 2024 | 1.74 | 1.80 | 1.72 | 1.78 | 1.78 | 276,180 |
11 Jan 2024 | 1.89 | 1.80 | 1.74 | 1.75 | 1.75 | 63,524 |
10 Jan 2024 | 1.87 | 1.92 | 1.83 | 1.89 | 1.89 | 178,931 |
09 Jan 2024 | 2.04 | 2.05 | 1.97 | 2.03 | 2.03 | 9,241 |
08 Jan 2024 | 2.00 | 2.05 | 1.95 | 2.00 | 2.00 | 36,032 |
05 Jan 2024 | 2.12 | 2.10 | 1.97 | 1.97 | 1.97 | 35,492 |
04 Jan 2024 | 2.11 | 2.10 | 2.06 | 2.09 | 2.09 | 4,325 |
03 Jan 2024 | 2.15 | 2.18 | 2.05 | 2.14 | 2.14 | 28,465 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2.20 | 2.20 | 2.13 | 2.13 | 2.13 | 43,360 |
28 Dec 2023 | 2.27 | 2.26 | 2.17 | 2.20 | 2.20 | 83,354 |
27 Dec 2023 | 2.05 | 2.27 | 2.04 | 2.26 | 2.26 | 44,635 |
22 Dec 2023 | 2.04 | 2.06 | 1.96 | 2.03 | 2.03 | 28,683 |
21 Dec 2023 | 2.18 | 2.18 | 2.02 | 2.02 | 2.02 | 19,613 |
20 Dec 2023 | 2.15 | 2.27 | 2.14 | 2.20 | 2.20 | 49,738 |
19 Dec 2023 | 2.16 | 2.19 | 2.12 | 2.19 | 2.19 | 27,847 |
18 Dec 2023 | 2.23 | 2.20 | 2.07 | 2.12 | 2.12 | 89,480 |
15 Dec 2023 | 2.15 | 2.37 | 2.15 | 2.22 | 2.22 | 151,144 |
14 Dec 2023 | 2.08 | 2.19 | 2.04 | 2.13 | 2.13 | 76,962 |
13 Dec 2023 | 1.94 | 2.06 | 1.93 | 2.05 | 2.05 | 49,832 |
12 Dec 2023 | 2.03 | 2.04 | 1.95 | 1.95 | 1.95 | 86,213 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |