Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.62 | 6.18 | 5.30 | 5.50 | 5.50 | 3,139 |
01 May 2024 | 6.10 | 6.10 | 5.67 | 5.81 | 5.81 | 1,300 |
30 Apr 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 200 |
29 Apr 2024 | 6.40 | 6.40 | 6.19 | 6.19 | 6.19 | 300 |
26 Apr 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
25 Apr 2024 | 6.27 | 6.59 | 6.19 | 6.19 | 6.19 | 3,100 |
24 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 200 |
23 Apr 2024 | 6.34 | 6.34 | 6.00 | 6.00 | 6.00 | 1,200 |
22 Apr 2024 | 6.81 | 6.81 | 5.71 | 5.72 | 5.72 | 3,600 |
19 Apr 2024 | 7.30 | 7.30 | 6.60 | 6.60 | 6.60 | 3,200 |
18 Apr 2024 | 6.70 | 7.00 | 6.30 | 7.00 | 7.00 | 1,100 |
17 Apr 2024 | 5.95 | 6.75 | 5.95 | 6.75 | 6.75 | 2,000 |
16 Apr 2024 | 6.54 | 7.17 | 6.54 | 6.60 | 6.60 | 3,900 |
15 Apr 2024 | 7.39 | 7.39 | 6.79 | 6.79 | 6.79 | 1,400 |
12 Apr 2024 | 5.01 | 7.05 | 5.01 | 7.00 | 7.00 | 9,100 |
11 Apr 2024 | 5.02 | 5.20 | 5.01 | 5.20 | 5.20 | 3,400 |
10 Apr 2024 | 5.50 | 5.60 | 5.01 | 5.60 | 5.60 | 2,800 |
09 Apr 2024 | 6.00 | 6.00 | 5.40 | 5.64 | 5.64 | 1,800 |
08 Apr 2024 | 5.19 | 5.59 | 5.19 | 5.59 | 5.59 | 1,400 |
05 Apr 2024 | 5.00 | 5.47 | 5.00 | 5.11 | 5.11 | 1,900 |
04 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
03 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
02 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
01 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
28 Mar 2024 | 4.90 | 5.24 | 4.90 | 5.24 | 5.24 | 3,800 |
27 Mar 2024 | 5.70 | 6.85 | 5.29 | 5.29 | 5.29 | 13,300 |
26 Mar 2024 | 6.20 | 6.77 | 4.95 | 5.53 | 5.53 | 29,400 |
25 Mar 2024 | 6.70 | 7.35 | 6.00 | 6.39 | 6.39 | 7,400 |
22 Mar 2024 | 6.74 | 7.20 | 5.82 | 6.20 | 6.20 | 7,600 |
21 Mar 2024 | 7.15 | 8.24 | 6.40 | 6.42 | 6.42 | 6,900 |
20 Mar 2024 | 6.50 | 8.60 | 6.50 | 6.99 | 6.99 | 13,600 |
19 Mar 2024 | 4.30 | 6.50 | 4.30 | 6.50 | 6.50 | 13,100 |
18 Mar 2024 | 4.35 | 4.50 | 4.17 | 4.50 | 4.50 | 3,000 |
15 Mar 2024 | 4.04 | 4.44 | 3.95 | 4.32 | 4.32 | 3,700 |
14 Mar 2024 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 1,300 |
13 Mar 2024 | 4.12 | 4.12 | 3.85 | 3.99 | 3.99 | 3,000 |
12 Mar 2024 | 4.97 | 5.17 | 4.05 | 4.10 | 4.10 | 5,900 |
11 Mar 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 500 |
08 Mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 500 |
07 Mar 2024 | 4.51 | 4.86 | 4.51 | 4.86 | 4.86 | 800 |
06 Mar 2024 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 800 |
05 Mar 2024 | 5.34 | 5.51 | 4.52 | 4.52 | 4.52 | 6,400 |
04 Mar 2024 | 5.19 | 5.99 | 4.72 | 5.20 | 5.20 | 5,200 |
01 Mar 2024 | 5.66 | 7.23 | 5.46 | 5.51 | 5.51 | 17,800 |
29 Feb 2024 | 4.67 | 6.70 | 4.67 | 6.48 | 6.48 | 24,600 |
28 Feb 2024 | 4.13 | 4.69 | 4.00 | 4.46 | 4.46 | 6,600 |
27 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 300 |
26 Feb 2024 | 4.81 | 4.81 | 4.30 | 4.37 | 4.37 | 2,000 |
23 Feb 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 600 |
22 Feb 2024 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 700 |
21 Feb 2024 | 4.20 | 5.25 | 4.20 | 4.75 | 4.75 | 5,300 |
20 Feb 2024 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | 1,900 |
16 Feb 2024 | 3.81 | 4.07 | 3.81 | 4.07 | 4.07 | 1,400 |
15 Feb 2024 | 4.07 | 4.30 | 3.76 | 3.76 | 3.76 | 3,900 |
14 Feb 2024 | 4.19 | 4.20 | 4.17 | 4.17 | 4.17 | 1,100 |
13 Feb 2024 | 3.99 | 4.24 | 3.97 | 4.23 | 4.23 | 4,200 |
12 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 300 |
09 Feb 2024 | 4.17 | 4.20 | 4.00 | 4.00 | 4.00 | 2,400 |
08 Feb 2024 | 4.90 | 5.05 | 4.55 | 4.57 | 4.57 | 2,600 |
07 Feb 2024 | 5.00 | 5.19 | 4.85 | 5.19 | 5.19 | 4,400 |
06 Feb 2024 | 3.80 | 4.50 | 3.80 | 4.50 | 4.50 | 6,400 |
05 Feb 2024 | 3.80 | 3.95 | 3.79 | 3.85 | 3.85 | 2,700 |
02 Feb 2024 | 3.66 | 3.85 | 3.66 | 3.85 | 3.85 | 2,600 |
01 Feb 2024 | 2.98 | 4.10 | 2.98 | 3.83 | 3.83 | 9,900 |
31 Jan 2024 | 3.00 | 3.00 | 2.73 | 2.79 | 2.79 | 2,500 |
30 Jan 2024 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | 400 |
29 Jan 2024 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 800 |
26 Jan 2024 | 2.93 | 2.93 | 2.84 | 2.92 | 2.92 | 1,600 |
25 Jan 2024 | 2.45 | 2.95 | 2.45 | 2.93 | 2.93 | 8,900 |
24 Jan 2024 | 2.78 | 2.95 | 2.33 | 2.43 | 2.43 | 11,400 |
23 Jan 2024 | 2.80 | 2.94 | 2.65 | 2.65 | 2.65 | 500 |
22 Jan 2024 | 2.30 | 2.56 | 2.30 | 2.56 | 2.56 | 4,600 |
19 Jan 2024 | 2.80 | 2.80 | 2.40 | 2.40 | 2.40 | 1,300 |
18 Jan 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 500 |
17 Jan 2024 | 3.09 | 3.09 | 2.90 | 2.95 | 2.95 | 1,200 |
16 Jan 2024 | 3.10 | 3.10 | 2.71 | 2.77 | 2.77 | 2,900 |
12 Jan 2024 | 2.84 | 3.18 | 2.65 | 3.12 | 3.12 | 17,100 |
11 Jan 2024 | 2.55 | 2.64 | 2.55 | 2.64 | 2.64 | 900 |
10 Jan 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 500 |
09 Jan 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - |
08 Jan 2024 | 2.55 | 2.63 | 2.55 | 2.63 | 2.63 | 1,000 |
05 Jan 2024 | 2.80 | 2.80 | 2.26 | 2.26 | 2.26 | 800 |
04 Jan 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 700 |
03 Jan 2024 | 2.50 | 2.69 | 2.50 | 2.67 | 2.67 | 1,000 |
02 Jan 2024 | 2.45 | 2.83 | 2.40 | 2.69 | 2.69 | 3,100 |
29 Dec 2023 | 2.30 | 2.49 | 2.27 | 2.49 | 2.49 | 1,900 |
28 Dec 2023 | 2.65 | 2.65 | 2.35 | 2.40 | 2.40 | 2,500 |
27 Dec 2023 | 2.40 | 2.58 | 2.39 | 2.50 | 2.50 | 2,100 |
26 Dec 2023 | 2.31 | 2.73 | 2.27 | 2.33 | 2.33 | 4,200 |
22 Dec 2023 | 2.79 | 2.79 | 2.71 | 2.71 | 2.71 | 5,800 |
21 Dec 2023 | 2.35 | 2.78 | 2.35 | 2.78 | 2.78 | 9,500 |
20 Dec 2023 | 2.56 | 2.80 | 2.20 | 2.60 | 2.60 | 11,200 |
19 Dec 2023 | 2.04 | 2.30 | 2.04 | 2.21 | 2.21 | 2,000 |
18 Dec 2023 | 2.24 | 2.24 | 2.15 | 2.15 | 2.15 | 500 |
15 Dec 2023 | 2.44 | 2.44 | 2.20 | 2.43 | 2.43 | 3,500 |
14 Dec 2023 | 2.15 | 2.44 | 2.15 | 2.44 | 2.44 | 700 |
13 Dec 2023 | 2.45 | 2.45 | 2.11 | 2.11 | 2.11 | 3,100 |
12 Dec 2023 | 2.40 | 2.40 | 2.13 | 2.33 | 2.33 | 2,500 |
11 Dec 2023 | 2.14 | 2.41 | 2.12 | 2.28 | 2.28 | 1,600 |
08 Dec 2023 | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |