Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.510 | 2.550 | 2.490 | 2.500 | 2.500 | 132,000 |
02 May 2024 | 2.560 | 2.560 | 2.500 | 2.520 | 2.520 | 146,000 |
30 Apr 2024 | 2.520 | 2.580 | 2.430 | 2.510 | 2.510 | 828,000 |
29 Apr 2024 | 2.440 | 2.570 | 2.410 | 2.480 | 2.480 | 194,000 |
26 Apr 2024 | 2.390 | 2.460 | 2.390 | 2.450 | 2.450 | 424,000 |
25 Apr 2024 | 2.600 | 2.600 | 2.480 | 2.520 | 2.520 | 584,000 |
24 Apr 2024 | 2.550 | 2.660 | 2.550 | 2.550 | 2.550 | 788,000 |
23 Apr 2024 | 2.560 | 2.650 | 2.480 | 2.540 | 2.540 | 812,000 |
22 Apr 2024 | 2.610 | 2.690 | 2.560 | 2.560 | 2.560 | 592,000 |
19 Apr 2024 | 2.750 | 2.930 | 2.400 | 2.700 | 2.700 | 2,879,000 |
18 Apr 2024 | 1.780 | 2.750 | 1.780 | 2.650 | 2.650 | 5,180,000 |
17 Apr 2024 | 1.730 | 1.750 | 1.680 | 1.690 | 1.690 | 110,000 |
16 Apr 2024 | 1.730 | 1.730 | 1.600 | 1.600 | 1.600 | 36,000 |
15 Apr 2024 | 1.760 | 1.760 | 1.650 | 1.730 | 1.730 | 144,000 |
12 Apr 2024 | 1.530 | 1.750 | 1.530 | 1.690 | 1.690 | 376,000 |
11 Apr 2024 | 1.630 | 1.660 | 1.580 | 1.600 | 1.600 | 286,000 |
10 Apr 2024 | 1.620 | 1.620 | 1.590 | 1.620 | 1.620 | 114,000 |
09 Apr 2024 | 1.600 | 1.610 | 1.570 | 1.580 | 1.580 | 68,000 |
08 Apr 2024 | 1.530 | 1.610 | 1.530 | 1.610 | 1.610 | 32,000 |
05 Apr 2024 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 98,000 |
03 Apr 2024 | 1.530 | 1.600 | 1.530 | 1.580 | 1.580 | 164,000 |
02 Apr 2024 | 1.530 | 1.680 | 1.530 | 1.620 | 1.620 | 242,000 |
28 Mar 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
27 Mar 2024 | 1.670 | 1.700 | 1.660 | 1.700 | 1.700 | 62,000 |
26 Mar 2024 | 1.900 | 1.990 | 1.670 | 1.680 | 1.680 | 790,000 |
25 Mar 2024 | 1.960 | 2.030 | 1.890 | 1.890 | 1.890 | 720,000 |
22 Mar 2024 | 1.870 | 1.930 | 1.820 | 1.930 | 1.930 | 1,042,000 |
21 Mar 2024 | 1.880 | 1.880 | 1.750 | 1.810 | 1.810 | 1,186,000 |
20 Mar 2024 | 1.780 | 1.860 | 1.700 | 1.730 | 1.730 | 1,156,000 |
19 Mar 2024 | 1.450 | 1.780 | 1.470 | 1.740 | 1.740 | 1,110,000 |
18 Mar 2024 | 1.210 | 1.420 | 1.200 | 1.390 | 1.390 | 542,000 |
15 Mar 2024 | 1.010 | 1.280 | 1.010 | 1.210 | 1.210 | 632,000 |
14 Mar 2024 | 1.110 | 1.170 | 1.020 | 1.120 | 1.120 | 510,000 |
13 Mar 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
12 Mar 2024 | 0.950 | 0.950 | 0.820 | 0.820 | 0.820 | 90,000 |
11 Mar 2024 | 0.950 | 1.000 | 0.970 | 0.950 | 0.950 | 10,000 |
08 Mar 2024 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 232,000 |
07 Mar 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
06 Mar 2024 | 0.940 | 0.950 | 0.900 | 0.900 | 0.900 | 270,000 |
05 Mar 2024 | 0.940 | 0.970 | 0.930 | 0.950 | 0.950 | 210,000 |
04 Mar 2024 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 4,000 |
01 Mar 2024 | 0.840 | 0.860 | 0.840 | 0.860 | 0.860 | 26,000 |
29 Feb 2024 | 0.960 | 0.970 | 0.960 | 0.960 | 0.960 | 12,000 |
28 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
27 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
26 Feb 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
23 Feb 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
22 Feb 2024 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 20,000 |
21 Feb 2024 | 1.000 | 1.050 | 1.020 | 1.020 | 1.020 | 20,000 |
20 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
19 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
16 Feb 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
15 Feb 2024 | 0.960 | 1.070 | 0.960 | 1.000 | 1.000 | 122,000 |
14 Feb 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
09 Feb 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
08 Feb 2024 | 0.890 | 0.880 | 0.880 | 0.880 | 0.880 | 20,000 |
07 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 4,000 |
06 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
05 Feb 2024 | 0.830 | 0.880 | 0.830 | 0.850 | 0.850 | 22,000 |
02 Feb 2024 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 34,000 |
01 Feb 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 24,000 |
31 Jan 2024 | 0.810 | 0.810 | 0.800 | 0.810 | 0.810 | 60,000 |
30 Jan 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
29 Jan 2024 | 0.850 | 0.900 | 0.850 | 0.880 | 0.880 | 316,000 |
26 Jan 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 40,106 |
25 Jan 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 22,000 |
24 Jan 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
23 Jan 2024 | 0.890 | 0.890 | 0.850 | 0.870 | 0.870 | 42,000 |
22 Jan 2024 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 54,000 |
19 Jan 2024 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 76,000 |
18 Jan 2024 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 48,000 |
17 Jan 2024 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 166,000 |
16 Jan 2024 | 1.140 | 1.140 | 1.090 | 1.090 | 1.090 | 72,000 |
15 Jan 2024 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 42,000 |
12 Jan 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 6,000 |
11 Jan 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
10 Jan 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 26,000 |
09 Jan 2024 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 72,000 |
08 Jan 2024 | 1.150 | 1.220 | 1.220 | 1.220 | 1.220 | 40,000 |
05 Jan 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10,000 |
04 Jan 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 |
03 Jan 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
02 Jan 2024 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 26,000 |
29 Dec 2023 | 1.140 | 1.160 | 1.130 | 1.160 | 1.160 | 24,000 |
28 Dec 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10,000 |
27 Dec 2023 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
22 Dec 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 6,000 |
21 Dec 2023 | 1.130 | 1.190 | 1.120 | 1.180 | 1.180 | 14,000 |
20 Dec 2023 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
19 Dec 2023 | 1.200 | 1.200 | 1.120 | 1.140 | 1.140 | 78,000 |
18 Dec 2023 | 1.200 | 1.310 | 1.150 | 1.190 | 1.190 | 22,000 |
15 Dec 2023 | 1.290 | 1.290 | 1.120 | 1.220 | 1.220 | 50,000 |
14 Dec 2023 | 1.250 | 1.320 | 1.250 | 1.320 | 1.320 | 54,000 |
13 Dec 2023 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 46,000 |
12 Dec 2023 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 38,000 |
11 Dec 2023 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 144,000 |
08 Dec 2023 | 1.220 | 1.250 | 1.160 | 1.250 | 1.250 | 134,000 |
07 Dec 2023 | 1.190 | 1.250 | 1.130 | 1.250 | 1.250 | 146,000 |
06 Dec 2023 | 1.160 | 1.160 | 1.100 | 1.160 | 1.160 | 108,000 |
05 Dec 2023 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 112,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |