Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.7000 | 1.7290 | 1.6350 | 1.7000 | 1.7000 | 966,852 |
18 Apr 2024 | 1.7500 | 1.7470 | 1.7000 | 1.7500 | 1.7500 | 391,987 |
17 Apr 2024 | 1.7500 | 1.7600 | 1.7100 | 1.7500 | 1.7500 | 504,105 |
16 Apr 2024 | 1.7500 | 1.7700 | 1.7080 | 1.7500 | 1.7500 | 809,633 |
15 Apr 2024 | 1.7500 | 1.7600 | 1.6100 | 1.7500 | 1.7500 | 5,300,047 |
12 Apr 2024 | 1.8000 | 1.8350 | 1.7550 | 1.7500 | 1.7500 | 1,172,379 |
11 Apr 2024 | 1.8000 | 1.8390 | 1.7850 | 1.8000 | 1.8000 | 25,040 |
10 Apr 2024 | 1.8000 | 1.8400 | 1.7660 | 1.8000 | 1.8000 | 886,196 |
09 Apr 2024 | 1.8000 | 1.8590 | 1.7650 | 1.8000 | 1.8000 | 736,109 |
08 Apr 2024 | 1.7500 | 1.8700 | 1.7260 | 1.8000 | 1.8000 | 3,045,250 |
05 Apr 2024 | 1.8500 | 1.8600 | 1.7000 | 1.7500 | 1.7500 | 8,875,097 |
04 Apr 2024 | 1.8500 | 1.8290 | 1.8290 | 1.8500 | 1.8500 | 6,689,657 |
03 Apr 2024 | 1.8000 | 1.8800 | 1.8160 | 1.8500 | 1.8500 | 620,629 |
02 Apr 2024 | 2.0000 | 2.0880 | 1.7980 | 1.8000 | 1.8000 | 5,409,690 |
28 Mar 2024 | 1.8750 | 1.9400 | 1.7650 | 1.8500 | 1.8500 | 6,503,134 |
27 Mar 2024 | 2.0500 | 2.0150 | 1.8340 | 1.8750 | 1.8750 | 7,399,051 |
26 Mar 2024 | 2.1250 | 2.1380 | 1.9250 | 2.0500 | 2.0500 | 9,950,822 |
25 Mar 2024 | 2.5000 | 2.7850 | 2.5000 | 2.5500 | 2.5500 | 2,074,355 |
22 Mar 2024 | 2.5000 | 2.5950 | 2.5550 | 2.5000 | 2.5000 | 1,004,651 |
21 Mar 2024 | 2.6000 | 2.8000 | 2.5000 | 2.5500 | 2.5500 | 4,004,903 |
20 Mar 2024 | 2.3000 | 2.7900 | 2.3450 | 2.6000 | 2.6000 | 5,390,006 |
19 Mar 2024 | 2.1500 | 2.5000 | 2.1200 | 2.3000 | 2.3000 | 3,189,515 |
18 Mar 2024 | 2.1000 | 2.5000 | 2.1110 | 2.1500 | 2.1500 | 4,824,205 |
15 Mar 2024 | 2.0000 | 2.2080 | 1.9300 | 2.1000 | 2.1000 | 1,934,041 |
14 Mar 2024 | 2.2000 | 2.2400 | 1.9180 | 2.0000 | 2.0000 | 2,532,048 |
13 Mar 2024 | 2.2500 | 2.2490 | 2.1000 | 2.2000 | 2.2000 | 1,422,586 |
12 Mar 2024 | 2.1000 | 2.2880 | 2.1250 | 2.2500 | 2.2500 | 1,112,038 |
11 Mar 2024 | 2.1000 | 2.1750 | 2.0550 | 2.1000 | 2.1000 | 957,487 |
08 Mar 2024 | 2.1500 | 2.1550 | 2.0240 | 2.1000 | 2.1000 | 1,018,990 |
07 Mar 2024 | 2.1500 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 463,974 |
06 Mar 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 304,669 |
05 Mar 2024 | 2.2000 | 2.2400 | 2.1000 | 2.2000 | 2.2000 | 1,011,824 |
04 Mar 2024 | 2.2000 | 2.2700 | 2.2700 | 2.2000 | 2.2000 | 10,000 |
01 Mar 2024 | 2.2000 | 2.2800 | 1.9850 | 2.2000 | 2.2000 | 3,674,913 |
29 Feb 2024 | 2.1500 | 2.2690 | 2.1510 | 2.2000 | 2.2000 | 688,558 |
28 Feb 2024 | 2.2000 | 2.2670 | 2.1250 | 2.1500 | 2.1500 | 994,278 |
27 Feb 2024 | 2.3000 | 2.3500 | 2.1600 | 2.2000 | 2.2000 | 1,183,027 |
26 Feb 2024 | 2.3000 | 2.3650 | 2.2150 | 2.3000 | 2.3000 | 407,494 |
23 Feb 2024 | 2.3000 | 2.3600 | 2.2150 | 2.3000 | 2.3000 | 167,406 |
22 Feb 2024 | 2.2000 | 2.3880 | 2.2230 | 2.3000 | 2.3000 | 1,138,265 |
21 Feb 2024 | 2.2000 | 2.2500 | 2.1550 | 2.2000 | 2.2000 | 408,232 |
20 Feb 2024 | 2.2500 | 2.2600 | 2.1000 | 2.2000 | 2.2000 | 1,433,027 |
19 Feb 2024 | 2.3000 | 2.2900 | 2.2260 | 2.2500 | 2.2500 | 208,376 |
16 Feb 2024 | 2.2000 | 2.3350 | 2.1610 | 2.3000 | 2.3000 | 1,881,353 |
15 Feb 2024 | 2.3000 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 1,113,084 |
14 Feb 2024 | 2.3000 | 2.3100 | 2.2000 | 2.3000 | 2.3000 | 84,030 |
13 Feb 2024 | 2.3000 | 2.3100 | 2.2000 | 2.3000 | 2.3000 | 1,116,675 |
12 Feb 2024 | 2.3000 | 2.3090 | 2.2030 | 2.3000 | 2.3000 | 588,898 |
09 Feb 2024 | 2.3500 | 2.3690 | 2.1360 | 2.3000 | 2.3000 | 2,402,528 |
08 Feb 2024 | 2.3500 | 2.5000 | 2.3180 | 2.3500 | 2.3500 | 1,802,888 |
07 Feb 2024 | 2.3500 | 2.3950 | 2.2000 | 2.3500 | 2.3500 | 2,239,870 |
06 Feb 2024 | 2.4000 | 2.4870 | 2.3140 | 2.3500 | 2.3500 | 1,507,144 |
05 Feb 2024 | 2.4000 | 2.5800 | 2.3360 | 2.4500 | 2.4500 | 1,967,767 |
02 Feb 2024 | 2.4000 | 2.5000 | 2.3360 | 2.4000 | 2.4000 | 114,633 |
01 Feb 2024 | 2.4000 | 2.5000 | 2.3350 | 2.4000 | 2.4000 | 354,420 |
31 Jan 2024 | 2.5000 | 2.5020 | 2.3350 | 2.4000 | 2.4000 | 490,380 |
30 Jan 2024 | 2.5000 | 2.5040 | 2.4110 | 2.5000 | 2.5000 | 214,136 |
29 Jan 2024 | 2.5000 | 2.5140 | 2.4000 | 2.5000 | 2.5000 | 581,762 |
26 Jan 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 1,929,746 |
25 Jan 2024 | 2.5000 | 2.5400 | 2.4610 | 2.5000 | 2.5000 | 238,973 |
24 Jan 2024 | 2.5000 | 2.5400 | 2.4300 | 2.5000 | 2.5000 | 949,238 |
23 Jan 2024 | 2.6000 | 2.5850 | 2.4200 | 2.5000 | 2.5000 | 164,930 |
22 Jan 2024 | 2.6000 | 2.6600 | 2.5000 | 2.6000 | 2.6000 | 1,407,202 |
19 Jan 2024 | 2.5000 | 2.6900 | 2.5000 | 2.6000 | 2.6000 | 842,948 |
18 Jan 2024 | 2.5500 | 2.6100 | 2.4100 | 2.5000 | 2.5000 | 1,430,228 |
17 Jan 2024 | 2.5500 | 2.6700 | 2.4220 | 2.5500 | 2.5500 | 270,818 |
16 Jan 2024 | 2.6000 | 2.6900 | 2.4750 | 2.5500 | 2.5500 | 983,297 |
15 Jan 2024 | 2.4000 | 2.7000 | 2.3180 | 2.6000 | 2.6000 | 2,512,439 |
12 Jan 2024 | 2.3500 | 2.7000 | 2.2000 | 2.6000 | 2.6000 | 2,213,267 |
11 Jan 2024 | 2.3500 | 2.4000 | 2.2000 | 2.3500 | 2.3500 | 2,136,294 |
10 Jan 2024 | 2.1000 | 3.3800 | 2.2270 | 2.3500 | 2.3500 | 3,265,382 |
09 Jan 2024 | 2.1500 | 2.2500 | 2.1400 | 2.1000 | 2.1000 | 2,155,219 |
08 Jan 2024 | 2.3000 | 2.3100 | 2.1000 | 2.1500 | 2.1500 | 955,457 |
05 Jan 2024 | 2.3000 | 2.3400 | 2.2000 | 2.3000 | 2.3000 | 1,941,394 |
04 Jan 2024 | 2.2000 | 2.3880 | 2.2200 | 2.3000 | 2.3000 | 1,365,679 |
03 Jan 2024 | 2.1000 | 2.3000 | 2.1400 | 2.2000 | 2.2000 | 671,373 |
02 Jan 2024 | 1.9500 | 2.1750 | 1.8000 | 2.1000 | 2.1000 | 681,021 |
29 Dec 2023 | 1.9000 | 2.0500 | 1.8800 | 1.9500 | 1.9500 | 621,154 |
28 Dec 2023 | 2.0500 | 2.0790 | 1.8750 | 1.9000 | 1.9000 | 1,035,297 |
27 Dec 2023 | 2.0500 | 2.0790 | 1.9270 | 2.0500 | 2.0500 | 1,361,166 |
22 Dec 2023 | 2.0500 | 2.0890 | 1.9270 | 2.0500 | 2.0500 | 119,268 |
21 Dec 2023 | 2.1500 | 2.2400 | 2.0000 | 2.0500 | 2.0500 | 1,435,253 |
20 Dec 2023 | 2.1000 | 2.2750 | 2.0670 | 2.1500 | 2.1500 | 1,964,381 |
19 Dec 2023 | 2.2000 | 2.1980 | 2.0550 | 2.1000 | 2.1000 | 739,329 |
18 Dec 2023 | 2.2000 | 2.2450 | 2.1000 | 2.2000 | 2.2000 | 534,238 |
15 Dec 2023 | 2.3000 | 2.3000 | 2.1330 | 2.2000 | 2.2000 | 1,024,071 |
14 Dec 2023 | 2.3000 | 2.3350 | 2.2250 | 2.3000 | 2.3000 | 600,587 |
13 Dec 2023 | 2.4000 | 2.3700 | 2.2250 | 2.3000 | 2.3000 | 570,643 |
12 Dec 2023 | 2.4500 | 2.4040 | 2.3020 | 2.4000 | 2.4000 | 785,321 |
11 Dec 2023 | 2.3000 | 2.4800 | 2.2250 | 2.4500 | 2.4500 | 1,919,460 |
08 Dec 2023 | 2.3500 | 2.3970 | 2.3330 | 2.3000 | 2.3000 | 522,514 |
07 Dec 2023 | 2.4250 | 2.4910 | 2.3050 | 2.3500 | 2.3500 | 1,567,935 |
06 Dec 2023 | 2.3750 | 2.5590 | 2.3550 | 2.4250 | 2.4250 | 2,203,930 |
05 Dec 2023 | 2.3750 | 2.4100 | 2.2820 | 2.3750 | 2.3750 | 2,443,851 |
04 Dec 2023 | 2.3750 | 2.4400 | 2.2630 | 2.3750 | 2.3750 | 1,789,983 |
01 Dec 2023 | 2.3750 | 2.4500 | 2.2550 | 2.3750 | 2.3750 | 973,569 |
30 Nov 2023 | 2.3750 | 2.4890 | 2.3000 | 2.3750 | 2.3750 | 1,745,897 |
29 Nov 2023 | 2.4500 | 2.5980 | 2.2700 | 2.3750 | 2.3750 | 3,145,664 |
28 Nov 2023 | 2.0500 | 2.5700 | 2.0000 | 2.4500 | 2.4500 | 5,559,217 |
27 Nov 2023 | 2.0500 | 2.3000 | 1.9260 | 2.0500 | 2.0500 | 1,002,567 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |