Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.27 | 5.88 | 5.27 | 5.74 | 5.74 | 1,397,661 |
16 May 2024 | 5.67 | 5.84 | 5.27 | 5.27 | 5.27 | 1,764,100 |
15 May 2024 | 5.27 | 5.85 | 5.15 | 5.71 | 5.71 | 3,122,500 |
14 May 2024 | 5.33 | 5.60 | 5.03 | 5.08 | 5.08 | 3,386,300 |
13 May 2024 | 4.40 | 5.65 | 4.35 | 5.36 | 5.36 | 5,891,200 |
10 May 2024 | 4.41 | 4.54 | 4.21 | 4.35 | 4.35 | 1,383,200 |
09 May 2024 | 4.50 | 4.55 | 4.18 | 4.37 | 4.37 | 2,954,500 |
08 May 2024 | 4.30 | 4.93 | 4.22 | 4.41 | 4.41 | 6,600,300 |
07 May 2024 | 3.94 | 4.57 | 3.91 | 4.40 | 4.40 | 6,232,000 |
06 May 2024 | 3.88 | 4.51 | 3.84 | 3.98 | 3.98 | 9,390,600 |
03 May 2024 | 3.45 | 4.02 | 3.36 | 3.89 | 3.89 | 19,249,900 |
02 May 2024 | 2.95 | 4.76 | 2.82 | 3.30 | 3.30 | 151,505,000 |
01 May 2024 | 1.94 | 2.00 | 1.87 | 1.93 | 1.93 | 2,516,300 |
30 Apr 2024 | 1.88 | 1.91 | 1.82 | 1.88 | 1.88 | 988,100 |
29 Apr 2024 | 1.92 | 2.04 | 1.88 | 1.89 | 1.89 | 1,093,000 |
26 Apr 2024 | 2.01 | 2.01 | 1.90 | 1.92 | 1.92 | 880,900 |
25 Apr 2024 | 2.12 | 2.13 | 1.95 | 1.95 | 1.95 | 1,093,200 |
24 Apr 2024 | 2.27 | 2.30 | 2.14 | 2.18 | 2.18 | 799,800 |
23 Apr 2024 | 2.15 | 2.36 | 2.13 | 2.29 | 2.29 | 861,000 |
22 Apr 2024 | 2.04 | 2.29 | 2.00 | 2.16 | 2.16 | 1,393,300 |
19 Apr 2024 | 1.84 | 2.06 | 1.84 | 2.04 | 2.04 | 934,800 |
18 Apr 2024 | 1.90 | 1.99 | 1.82 | 1.86 | 1.86 | 1,061,100 |
17 Apr 2024 | 1.96 | 1.99 | 1.89 | 1.90 | 1.90 | 692,000 |
16 Apr 2024 | 1.96 | 2.04 | 1.91 | 1.95 | 1.95 | 859,300 |
15 Apr 2024 | 2.06 | 2.13 | 1.95 | 1.98 | 1.98 | 1,248,700 |
12 Apr 2024 | 2.20 | 2.20 | 2.00 | 2.06 | 2.06 | 1,001,400 |
11 Apr 2024 | 2.24 | 2.28 | 2.17 | 2.19 | 2.19 | 959,700 |
10 Apr 2024 | 2.27 | 2.28 | 2.20 | 2.23 | 2.23 | 888,000 |
09 Apr 2024 | 2.32 | 2.38 | 2.25 | 2.31 | 2.31 | 802,900 |
08 Apr 2024 | 2.32 | 2.34 | 2.25 | 2.32 | 2.32 | 841,200 |
05 Apr 2024 | 2.27 | 2.41 | 2.19 | 2.29 | 2.29 | 1,117,700 |
04 Apr 2024 | 2.30 | 2.38 | 2.21 | 2.27 | 2.27 | 1,022,900 |
03 Apr 2024 | 2.12 | 2.37 | 2.11 | 2.26 | 2.26 | 1,340,800 |
02 Apr 2024 | 2.26 | 2.28 | 2.12 | 2.16 | 2.16 | 1,374,100 |
01 Apr 2024 | 2.55 | 2.61 | 2.28 | 2.30 | 2.30 | 1,111,300 |
28 Mar 2024 | 2.61 | 2.72 | 2.45 | 2.53 | 2.53 | 1,089,000 |
27 Mar 2024 | 2.47 | 2.64 | 2.47 | 2.59 | 2.59 | 1,066,000 |
26 Mar 2024 | 2.56 | 2.60 | 2.43 | 2.44 | 2.44 | 1,170,600 |
25 Mar 2024 | 2.43 | 2.64 | 2.43 | 2.54 | 2.54 | 949,400 |
22 Mar 2024 | 2.47 | 2.51 | 2.40 | 2.41 | 2.41 | 1,219,700 |
21 Mar 2024 | 2.56 | 2.59 | 2.47 | 2.47 | 2.47 | 810,700 |
20 Mar 2024 | 2.45 | 2.58 | 2.42 | 2.51 | 2.51 | 1,262,400 |
19 Mar 2024 | 2.43 | 2.57 | 2.43 | 2.46 | 2.46 | 1,161,700 |
18 Mar 2024 | 2.50 | 2.52 | 2.37 | 2.47 | 2.47 | 1,505,300 |
15 Mar 2024 | 2.37 | 2.51 | 2.32 | 2.45 | 2.45 | 4,054,400 |
14 Mar 2024 | 2.20 | 2.37 | 2.12 | 2.35 | 2.35 | 1,769,900 |
13 Mar 2024 | 2.35 | 2.40 | 2.23 | 2.24 | 2.24 | 1,576,200 |
12 Mar 2024 | 2.83 | 2.86 | 2.33 | 2.33 | 2.33 | 2,432,800 |
11 Mar 2024 | 2.70 | 2.97 | 2.70 | 2.80 | 2.80 | 2,268,200 |
08 Mar 2024 | 2.77 | 2.86 | 2.65 | 2.69 | 2.69 | 1,838,800 |
07 Mar 2024 | 2.73 | 2.91 | 2.35 | 2.77 | 2.77 | 5,148,900 |
06 Mar 2024 | 3.50 | 3.53 | 3.17 | 3.26 | 3.26 | 3,455,100 |
05 Mar 2024 | 3.09 | 3.73 | 3.01 | 3.41 | 3.41 | 3,684,600 |
04 Mar 2024 | 3.45 | 3.48 | 3.14 | 3.17 | 3.17 | 2,409,600 |
01 Mar 2024 | 3.25 | 3.57 | 3.21 | 3.39 | 3.39 | 2,258,000 |
29 Feb 2024 | 3.32 | 3.39 | 3.21 | 3.23 | 3.23 | 1,797,800 |
28 Feb 2024 | 3.37 | 3.61 | 3.15 | 3.20 | 3.20 | 4,604,800 |
27 Feb 2024 | 2.86 | 3.44 | 2.80 | 3.30 | 3.30 | 5,187,700 |
26 Feb 2024 | 2.74 | 3.08 | 2.74 | 2.85 | 2.85 | 2,734,800 |
23 Feb 2024 | 2.80 | 3.23 | 2.70 | 2.74 | 2.74 | 6,377,300 |
22 Feb 2024 | 2.71 | 2.99 | 2.46 | 2.80 | 2.80 | 8,465,900 |
21 Feb 2024 | 1.70 | 3.25 | 1.66 | 2.71 | 2.71 | 76,155,100 |
20 Feb 2024 | 1.57 | 1.62 | 1.48 | 1.52 | 1.52 | 1,451,600 |
16 Feb 2024 | 1.70 | 1.70 | 1.55 | 1.56 | 1.56 | 1,371,200 |
15 Feb 2024 | 1.72 | 1.75 | 1.64 | 1.70 | 1.70 | 1,267,300 |
14 Feb 2024 | 1.60 | 1.71 | 1.53 | 1.69 | 1.69 | 1,232,500 |
13 Feb 2024 | 1.71 | 1.71 | 1.58 | 1.59 | 1.59 | 1,445,100 |
12 Feb 2024 | 1.64 | 1.84 | 1.61 | 1.80 | 1.80 | 2,742,900 |
09 Feb 2024 | 1.67 | 1.68 | 1.52 | 1.58 | 1.58 | 2,054,600 |
08 Feb 2024 | 1.51 | 1.68 | 1.48 | 1.68 | 1.68 | 1,245,300 |
07 Feb 2024 | 1.59 | 1.60 | 1.47 | 1.50 | 1.50 | 1,624,800 |
06 Feb 2024 | 1.54 | 1.58 | 1.42 | 1.56 | 1.56 | 1,545,400 |
05 Feb 2024 | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | 1,139,700 |
02 Feb 2024 | 1.66 | 1.69 | 1.56 | 1.62 | 1.62 | 1,137,000 |
01 Feb 2024 | 1.67 | 1.76 | 1.61 | 1.65 | 1.65 | 1,353,800 |
31 Jan 2024 | 1.73 | 1.81 | 1.67 | 1.67 | 1.67 | 1,080,800 |
30 Jan 2024 | 1.80 | 1.85 | 1.73 | 1.73 | 1.73 | 1,203,100 |
29 Jan 2024 | 1.84 | 1.84 | 1.76 | 1.83 | 1.83 | 1,108,900 |
26 Jan 2024 | 1.90 | 1.96 | 1.82 | 1.82 | 1.82 | 787,900 |
25 Jan 2024 | 1.93 | 1.98 | 1.84 | 1.86 | 1.86 | 683,500 |
24 Jan 2024 | 2.03 | 2.04 | 1.86 | 1.88 | 1.88 | 841,500 |
23 Jan 2024 | 2.00 | 2.08 | 1.95 | 1.97 | 1.97 | 679,400 |
22 Jan 2024 | 1.86 | 2.00 | 1.85 | 1.97 | 1.97 | 851,600 |
19 Jan 2024 | 1.85 | 1.87 | 1.80 | 1.83 | 1.83 | 960,100 |
18 Jan 2024 | 1.95 | 1.96 | 1.83 | 1.84 | 1.84 | 1,539,000 |
17 Jan 2024 | 2.02 | 2.03 | 1.89 | 1.92 | 1.92 | 1,466,300 |
16 Jan 2024 | 2.06 | 2.09 | 2.01 | 2.03 | 2.03 | 793,200 |
12 Jan 2024 | 2.10 | 2.22 | 2.01 | 2.05 | 2.05 | 1,511,000 |
11 Jan 2024 | 2.25 | 2.25 | 2.08 | 2.10 | 2.10 | 1,716,200 |
10 Jan 2024 | 2.21 | 2.34 | 2.15 | 2.17 | 2.17 | 1,473,900 |
09 Jan 2024 | 2.14 | 2.14 | 2.07 | 2.08 | 2.08 | 1,210,900 |
08 Jan 2024 | 2.20 | 2.23 | 2.14 | 2.16 | 2.16 | 1,032,000 |
05 Jan 2024 | 2.36 | 2.37 | 2.20 | 2.20 | 2.20 | 1,274,900 |
04 Jan 2024 | 2.40 | 2.40 | 2.20 | 2.36 | 2.36 | 1,495,400 |
03 Jan 2024 | 2.55 | 2.56 | 2.33 | 2.36 | 2.36 | 1,694,600 |
02 Jan 2024 | 2.35 | 2.76 | 2.33 | 2.59 | 2.59 | 1,466,300 |
29 Dec 2023 | 2.50 | 2.50 | 2.36 | 2.40 | 2.40 | 1,022,100 |
28 Dec 2023 | 2.35 | 2.48 | 2.35 | 2.47 | 2.47 | 879,400 |
27 Dec 2023 | 2.44 | 2.48 | 2.36 | 2.40 | 2.40 | 528,300 |
26 Dec 2023 | 2.49 | 2.52 | 2.38 | 2.41 | 2.41 | 924,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |