Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - |
02 May 2024 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - |
01 May 2024 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - |
30 Apr 2024 | 2.12 | 2.08 | 2.08 | 2.08 | 2.08 | 3,764 |
29 Apr 2024 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - |
26 Apr 2024 | 1.90 | 1.96 | 1.96 | 1.96 | 1.96 | 4,980 |
25 Apr 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - |
24 Apr 2024 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | 2,882 |
23 Apr 2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - |
22 Apr 2024 | 1.85 | 1.86 | 1.86 | 1.86 | 1.86 | 948 |
19 Apr 2024 | 1.88 | 1.83 | 1.83 | 1.83 | 1.83 | 474 |
18 Apr 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - |
17 Apr 2024 | 1.96 | 1.92 | 1.92 | 1.92 | 1.92 | 378 |
16 Apr 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - |
15 Apr 2024 | 2.07 | 1.97 | 1.97 | 1.97 | 1.97 | 2,848 |
12 Apr 2024 | 2.13 | 2.12 | 2.07 | 2.07 | 2.07 | 6,738 |
11 Apr 2024 | 2.30 | 2.17 | 2.17 | 2.17 | 2.17 | 2,324 |
10 Apr 2024 | 2.13 | 2.29 | 2.29 | 2.29 | 2.29 | 2,284 |
09 Apr 2024 | 2.13 | 2.13 | 2.10 | 2.13 | 2.13 | 2,724 |
08 Apr 2024 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - |
05 Apr 2024 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - |
04 Apr 2024 | 2.09 | 2.07 | 2.06 | 2.07 | 2.07 | 6,668 |
03 Apr 2024 | 1.99 | 1.98 | 1.98 | 1.98 | 1.98 | 2,170 |
02 Apr 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - |
28 Mar 2024 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - |
27 Mar 2024 | 2.09 | 2.10 | 2.07 | 2.10 | 2.10 | 2,220 |
26 Mar 2024 | 2.09 | 2.07 | 2.06 | 2.06 | 2.06 | 7,369 |
25 Mar 2024 | 2.07 | 2.08 | 2.08 | 2.08 | 2.08 | 7,246 |
22 Mar 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - |
21 Mar 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - |
20 Mar 2024 | 1.83 | 1.88 | 1.87 | 1.88 | 1.88 | 6,578 |
19 Mar 2024 | 1.86 | 1.80 | 1.80 | 1.80 | 1.80 | 1,816 |
18 Mar 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - |
15 Mar 2024 | 1.83 | 1.89 | 1.80 | 1.80 | 1.80 | 36,154 |
14 Mar 2024 | 1.90 | 1.89 | 1.87 | 1.88 | 1.88 | 7,612 |
13 Mar 2024 | 1.94 | 1.92 | 1.90 | 1.90 | 1.90 | 21,518 |
12 Mar 2024 | 1.93 | 1.96 | 1.91 | 1.92 | 1.92 | 15,268 |
11 Mar 2024 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | 8,694 |
08 Mar 2024 | 1.95 | 1.94 | 1.91 | 1.94 | 1.94 | 7,906 |
07 Mar 2024 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | 6,040 |
06 Mar 2024 | 1.90 | 1.97 | 1.92 | 1.97 | 1.97 | 7,480 |
05 Mar 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
04 Mar 2024 | 2.08 | 2.11 | 2.05 | 2.06 | 2.06 | 4,608 |
01 Mar 2024 | 2.06 | 2.10 | 2.07 | 2.07 | 2.07 | 5,988 |
29 Feb 2024 | 2.23 | 2.23 | 2.12 | 2.12 | 2.12 | 6,292 |
28 Feb 2024 | 2.30 | 2.28 | 2.21 | 2.23 | 2.23 | 13,720 |
27 Feb 2024 | 2.33 | 2.34 | 2.27 | 2.30 | 2.30 | 15,628 |
26 Feb 2024 | 2.43 | 2.44 | 2.32 | 2.32 | 2.32 | 6,108 |
23 Feb 2024 | 2.47 | 2.44 | 2.28 | 2.41 | 2.41 | 18,198 |
22 Feb 2024 | 2.35 | 2.45 | 2.37 | 2.45 | 2.45 | 9,332 |
21 Feb 2024 | 2.35 | 2.38 | 2.33 | 2.33 | 2.33 | 15,922 |
20 Feb 2024 | 2.31 | 2.38 | 2.27 | 2.34 | 2.34 | 25,374 |
19 Feb 2024 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 4,094 |
16 Feb 2024 | 2.34 | 2.35 | 2.30 | 2.30 | 2.30 | 14,262 |
15 Feb 2024 | 2.38 | 2.36 | 2.30 | 2.33 | 2.33 | 28,360 |
14 Feb 2024 | 2.34 | 2.37 | 2.33 | 2.37 | 2.37 | 8,570 |
13 Feb 2024 | 2.32 | 2.38 | 2.31 | 2.36 | 2.36 | 3,192 |
12 Feb 2024 | 2.21 | 2.31 | 2.22 | 2.31 | 2.31 | 8,088 |
09 Feb 2024 | 2.28 | 2.26 | 2.21 | 2.21 | 2.21 | 37,974 |
08 Feb 2024 | 2.29 | 2.30 | 2.23 | 2.24 | 2.24 | 58,297 |
07 Feb 2024 | 2.31 | 2.27 | 2.26 | 2.26 | 2.26 | 1,662 |
06 Feb 2024 | 2.35 | 2.29 | 2.29 | 2.29 | 2.29 | 1,260 |
05 Feb 2024 | 2.42 | 2.41 | 2.34 | 2.34 | 2.34 | 7,748 |
02 Feb 2024 | 2.44 | 2.48 | 2.38 | 2.38 | 2.38 | 29,644 |
01 Feb 2024 | 2.46 | 2.44 | 2.44 | 2.44 | 2.44 | 414 |
31 Jan 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - |
30 Jan 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - |
29 Jan 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - |
26 Jan 2024 | 2.64 | 2.65 | 2.62 | 2.65 | 2.65 | 3,794 |
25 Jan 2024 | 2.57 | 2.61 | 2.61 | 2.61 | 2.61 | 715 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - |
19 Jan 2024 | 2.50 | 2.45 | 2.45 | 2.45 | 2.45 | 1 |
18 Jan 2024 | 2.57 | 2.52 | 2.51 | 2.51 | 2.51 | 8,031 |
17 Jan 2024 | 2.46 | 2.44 | 2.37 | 2.44 | 2.44 | 1,500 |
16 Jan 2024 | 2.44 | 2.49 | 2.28 | 2.46 | 2.46 | 22,572 |
15 Jan 2024 | 3.11 | 3.00 | 2.48 | 2.48 | 2.48 | 66,285 |
12 Jan 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
11 Jan 2024 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | 2,986 |
10 Jan 2024 | 3.27 | 3.18 | 3.15 | 3.15 | 3.15 | 1,626 |
09 Jan 2024 | 3.31 | 3.25 | 3.24 | 3.24 | 3.24 | 11,608 |
08 Jan 2024 | 3.28 | 3.29 | 3.29 | 3.29 | 3.29 | 1,754 |
05 Jan 2024 | 3.35 | 3.31 | 3.31 | 3.31 | 3.31 | 471 |
04 Jan 2024 | 3.29 | 3.32 | 3.32 | 3.32 | 3.32 | 1,934 |
03 Jan 2024 | 3.39 | 3.26 | 3.24 | 3.26 | 3.26 | 2,499 |
02 Jan 2024 | 3.45 | 3.39 | 3.39 | 3.39 | 3.39 | 13 |
29 Dec 2023 | 3.44 | 3.43 | 3.43 | 3.43 | 3.43 | 483 |
28 Dec 2023 | 3.44 | 3.45 | 3.45 | 3.45 | 3.45 | 453 |
27 Dec 2023 | 3.43 | 3.44 | 3.42 | 3.42 | 3.42 | 2,768 |
22 Dec 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1,900 |
21 Dec 2023 | 3.40 | 3.38 | 3.38 | 3.38 | 3.38 | 886 |
20 Dec 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - |
19 Dec 2023 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - |
18 Dec 2023 | 3.36 | 3.30 | 3.27 | 3.27 | 3.27 | 2,701 |
15 Dec 2023 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - |
14 Dec 2023 | 3.17 | 3.38 | 3.36 | 3.36 | 3.36 | 1,279 |
13 Dec 2023 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2,378 |
12 Dec 2023 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | 2,832 |
11 Dec 2023 | 3.17 | 3.22 | 3.20 | 3.22 | 3.22 | 1,794 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |