Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.75 | 5.30 | 4.80 | 5.15 | 5.15 | 831,958 |
25 Apr 2024 | 4.65 | 5.02 | 4.50 | 4.75 | 4.75 | 560,548 |
24 Apr 2024 | 4.65 | 4.74 | 4.50 | 4.65 | 4.65 | 37,720 |
23 Apr 2024 | 4.75 | 5.00 | 4.50 | 4.85 | 4.85 | 419,280 |
22 Apr 2024 | 4.75 | 5.00 | 4.41 | 4.41 | 4.41 | 221,498 |
19 Apr 2024 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | 277,156 |
18 Apr 2024 | 4.75 | 4.78 | 4.53 | 4.75 | 4.75 | 352,797 |
17 Apr 2024 | 4.68 | 5.00 | 4.50 | 4.75 | 4.75 | 626,972 |
16 Apr 2024 | 4.80 | 4.85 | 4.40 | 4.68 | 4.68 | 953,571 |
15 Apr 2024 | 5.00 | 5.50 | 4.62 | 4.80 | 4.80 | 1,817,686 |
12 Apr 2024 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | 465,956 |
11 Apr 2024 | 4.55 | 5.00 | 4.40 | 4.75 | 4.75 | 610,168 |
10 Apr 2024 | 4.30 | 4.80 | 4.30 | 4.55 | 4.55 | 788,855 |
09 Apr 2024 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | 479,813 |
08 Apr 2024 | 4.30 | 4.48 | 4.25 | 4.30 | 4.30 | 641,249 |
05 Apr 2024 | 4.25 | 4.50 | 4.10 | 4.30 | 4.30 | 132,310 |
04 Apr 2024 | 3.95 | 4.34 | 3.94 | 4.25 | 4.25 | 738,252 |
03 Apr 2024 | 3.95 | 4.20 | 3.70 | 3.95 | 3.95 | 577,982 |
02 Apr 2024 | 3.90 | 4.20 | 3.70 | 3.95 | 3.95 | 959,387 |
28 Mar 2024 | 3.95 | 4.20 | 3.70 | 3.90 | 3.90 | 509,812 |
27 Mar 2024 | 4.25 | 4.50 | 3.81 | 4.00 | 4.00 | 1,611,164 |
26 Mar 2024 | 4.25 | 4.50 | 4.00 | 4.50 | 4.50 | 566,925 |
25 Mar 2024 | 4.25 | 4.47 | 4.03 | 4.25 | 4.25 | 671,682 |
22 Mar 2024 | 4.25 | 4.32 | 4.03 | 4.25 | 4.25 | 21,486 |
21 Mar 2024 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | 482,590 |
20 Mar 2024 | 4.25 | 4.50 | 4.01 | 4.25 | 4.25 | 323,884 |
19 Mar 2024 | 4.25 | 4.33 | 4.00 | 4.25 | 4.25 | 67,356 |
18 Mar 2024 | 4.30 | 4.50 | 4.00 | 4.25 | 4.25 | 395,543 |
15 Mar 2024 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | 189,464 |
14 Mar 2024 | 4.40 | 4.43 | 4.10 | 4.30 | 4.30 | 488,192 |
13 Mar 2024 | 4.50 | 4.59 | 4.21 | 4.21 | 4.21 | 300,336 |
12 Mar 2024 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | 194,067 |
11 Mar 2024 | 4.65 | 4.80 | 4.50 | 4.60 | 4.60 | 539,044 |
08 Mar 2024 | 4.70 | 4.80 | 4.50 | 4.65 | 4.65 | 1,205,617 |
07 Mar 2024 | 4.65 | 4.80 | 4.55 | 4.65 | 4.65 | 27,378 |
06 Mar 2024 | 4.55 | 4.80 | 4.41 | 4.65 | 4.65 | 287,947 |
05 Mar 2024 | 4.45 | 4.70 | 4.30 | 4.55 | 4.55 | 542,339 |
04 Mar 2024 | 4.45 | 4.60 | 4.30 | 4.45 | 4.45 | 471,713 |
01 Mar 2024 | 4.60 | 4.70 | 4.32 | 4.45 | 4.45 | 1,014,281 |
29 Feb 2024 | 4.65 | 4.80 | 4.50 | 4.60 | 4.60 | 219,287 |
28 Feb 2024 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | 280,156 |
27 Feb 2024 | 4.45 | 4.80 | 4.20 | 4.65 | 4.65 | 918,794 |
26 Feb 2024 | 4.45 | 4.62 | 4.20 | 4.20 | 4.20 | 151,071 |
23 Feb 2024 | 4.45 | 4.67 | 4.20 | 4.45 | 4.45 | 648,193 |
22 Feb 2024 | 4.25 | 4.60 | 4.05 | 4.40 | 4.40 | 1,824,827 |
21 Feb 2024 | 4.25 | 4.50 | 4.10 | 4.25 | 4.25 | 828,376 |
20 Feb 2024 | 4.15 | 4.45 | 4.03 | 4.25 | 4.25 | 1,248,049 |
19 Feb 2024 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | 514,683 |
16 Feb 2024 | 4.30 | 4.40 | 4.01 | 4.15 | 4.15 | 748,908 |
15 Feb 2024 | 4.35 | 4.50 | 4.12 | 4.30 | 4.30 | 226,560 |
14 Feb 2024 | 4.45 | 4.70 | 4.20 | 4.35 | 4.35 | 863,935 |
13 Feb 2024 | 4.30 | 4.68 | 4.20 | 4.45 | 4.45 | 440,257 |
12 Feb 2024 | 4.45 | 4.47 | 4.20 | 4.30 | 4.30 | 341,336 |
09 Feb 2024 | 4.45 | 4.47 | 4.20 | 4.45 | 4.45 | 164,451 |
08 Feb 2024 | 4.45 | 4.70 | 4.20 | 4.45 | 4.45 | 250,186 |
07 Feb 2024 | 4.45 | 4.55 | 4.20 | 4.45 | 4.45 | 371,562 |
06 Feb 2024 | 4.35 | 4.80 | 4.20 | 4.45 | 4.45 | 3,052,208 |
05 Feb 2024 | 3.95 | 4.07 | 3.75 | 3.75 | 3.75 | 150,317 |
02 Feb 2024 | 3.95 | 4.10 | 3.80 | 3.95 | 3.95 | 381,650 |
01 Feb 2024 | 3.95 | 4.00 | 3.80 | 3.95 | 3.95 | 221,403 |
31 Jan 2024 | 4.13 | 4.25 | 3.55 | 3.95 | 3.95 | 5,424,279 |
30 Jan 2024 | 4.47 | 4.50 | 4.03 | 4.34 | 4.34 | 1,009,484 |
29 Jan 2024 | 4.30 | 4.70 | 4.10 | 4.47 | 4.47 | 960,270 |
26 Jan 2024 | 4.45 | 4.59 | 4.10 | 4.30 | 4.30 | 706,070 |
25 Jan 2024 | 4.50 | 4.70 | 4.18 | 4.45 | 4.45 | 795,408 |
24 Jan 2024 | 4.45 | 4.45 | 4.10 | 4.30 | 4.30 | 1,092,975 |
23 Jan 2024 | 4.45 | 4.60 | 4.30 | 4.45 | 4.45 | 26,583 |
22 Jan 2024 | 4.45 | 4.60 | 4.30 | 4.45 | 4.45 | 128,384 |
19 Jan 2024 | 4.45 | 4.60 | 4.30 | 4.45 | 4.45 | 144,149 |
18 Jan 2024 | 4.45 | 4.59 | 4.22 | 4.45 | 4.45 | 177,071 |
17 Jan 2024 | 4.55 | 4.67 | 4.30 | 4.45 | 4.45 | 143,008 |
16 Jan 2024 | 4.75 | 5.00 | 4.40 | 4.50 | 4.50 | 215,731 |
15 Jan 2024 | 4.53 | 5.00 | 4.50 | 4.75 | 4.75 | 337,013 |
12 Jan 2024 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | 58,942 |
11 Jan 2024 | 4.75 | 5.00 | 4.51 | 4.75 | 4.75 | 88,395 |
10 Jan 2024 | 4.75 | 5.00 | 4.43 | 4.75 | 4.75 | 791,439 |
09 Jan 2024 | 4.75 | 4.94 | 4.94 | 4.75 | 4.75 | 80,596 |
08 Jan 2024 | 4.75 | 5.00 | 4.60 | 4.75 | 4.75 | 227,084 |
05 Jan 2024 | 4.75 | 4.97 | 4.53 | 4.75 | 4.75 | 157,154 |
04 Jan 2024 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | 345,085 |
03 Jan 2024 | 4.45 | 4.80 | 4.34 | 4.75 | 4.75 | 1,112,350 |
02 Jan 2024 | 4.95 | 5.00 | 4.30 | 4.45 | 4.45 | 3,123,235 |
29 Dec 2023 | 4.80 | 5.00 | 4.62 | 4.80 | 4.80 | 105,993 |
28 Dec 2023 | 4.80 | 5.00 | 4.51 | 4.80 | 4.80 | 255,812 |
27 Dec 2023 | 4.70 | 5.00 | 4.60 | 4.80 | 4.80 | 210,243 |
22 Dec 2023 | 4.70 | 4.79 | 4.60 | 4.70 | 4.70 | 269,652 |
21 Dec 2023 | 4.70 | 4.90 | 4.60 | 4.70 | 4.70 | 102,229 |
20 Dec 2023 | 4.70 | 4.80 | 4.61 | 4.70 | 4.70 | 189,012 |
19 Dec 2023 | 4.80 | 4.85 | 4.63 | 4.70 | 4.70 | 285,571 |
18 Dec 2023 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 647,382 |
15 Dec 2023 | 4.85 | 4.99 | 4.72 | 4.80 | 4.80 | 225,392 |
14 Dec 2023 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | 56,470 |
13 Dec 2023 | 5.05 | 5.06 | 4.70 | 4.85 | 4.85 | 885,576 |
12 Dec 2023 | 5.05 | 5.16 | 4.90 | 5.05 | 5.05 | 131,806 |
11 Dec 2023 | 4.90 | 5.18 | 4.90 | 5.05 | 5.05 | 628,951 |
08 Dec 2023 | 4.90 | 5.10 | 4.83 | 5.10 | 5.10 | 285,532 |
07 Dec 2023 | 5.15 | 5.30 | 4.80 | 4.90 | 4.90 | 442,581 |
06 Dec 2023 | 5.15 | 5.20 | 5.00 | 5.15 | 5.15 | 302,190 |
05 Dec 2023 | 5.15 | 5.20 | 5.00 | 5.15 | 5.15 | 63,730 |
04 Dec 2023 | 5.45 | 5.70 | 5.00 | 5.15 | 5.15 | 1,522,518 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |