Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.4000 | 2.4060 | 2.3000 | 2.3500 | 2.3500 | 253,763 |
25 Apr 2024 | 2.6000 | 2.6000 | 2.3000 | 2.4000 | 2.4000 | 2,947,059 |
24 Apr 2024 | 2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 733,111 |
23 Apr 2024 | 2.6000 | 2.6880 | 2.5660 | 2.6000 | 2.6000 | 478,649 |
22 Apr 2024 | 2.5500 | 2.7000 | 2.4000 | 2.6000 | 2.6000 | 1,311,497 |
19 Apr 2024 | 2.5500 | 2.7000 | 2.4150 | 2.5500 | 2.5500 | 672,437 |
18 Apr 2024 | 2.2500 | 2.6500 | 2.2000 | 2.5500 | 2.5500 | 3,045,038 |
17 Apr 2024 | 2.0000 | 2.3000 | 1.9000 | 2.2500 | 2.2500 | 2,108,301 |
16 Apr 2024 | 2.0000 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 526,198 |
15 Apr 2024 | 2.0000 | 2.0200 | 1.9100 | 2.0000 | 2.0000 | 530,400 |
12 Apr 2024 | 2.1000 | 2.2000 | 1.9000 | 1.9000 | 1.9000 | 1,431,105 |
11 Apr 2024 | 2.0500 | 2.2000 | 1.9000 | 2.1000 | 2.1000 | 2,710,539 |
10 Apr 2024 | 2.0500 | 2.1940 | 1.9250 | 2.0500 | 2.0500 | 1,059,881 |
09 Apr 2024 | 1.8500 | 2.1000 | 1.7500 | 2.0000 | 2.0000 | 2,682,697 |
08 Apr 2024 | 1.9000 | 2.0000 | 1.8000 | 1.8500 | 1.8500 | 4,701,160 |
05 Apr 2024 | 2.0500 | 2.2690 | 2.0800 | 2.2000 | 2.2000 | 1,461,310 |
04 Apr 2024 | 2.0500 | 2.0550 | 2.0200 | 2.0500 | 2.0500 | 2,131,731 |
03 Apr 2024 | 2.1000 | 2.2000 | 2.0350 | 2.1000 | 2.1000 | 733,267 |
02 Apr 2024 | 2.0500 | 2.2000 | 2.0150 | 2.1000 | 2.1000 | 6,137,262 |
28 Mar 2024 | 2.1500 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 979,816 |
27 Mar 2024 | 2.1500 | 2.1950 | 2.1000 | 2.1500 | 2.1500 | 334,591 |
26 Mar 2024 | 2.2750 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 1,509,871 |
25 Mar 2024 | 2.2500 | 2.3400 | 2.2000 | 2.2750 | 2.2750 | 1,777,480 |
22 Mar 2024 | 2.3500 | 2.3640 | 2.2000 | 2.2500 | 2.2500 | 1,404,402 |
21 Mar 2024 | 2.4500 | 2.5000 | 2.2200 | 2.3500 | 2.3500 | 1,918,157 |
20 Mar 2024 | 2.4000 | 2.7000 | 2.4250 | 2.4500 | 2.4500 | 1,072,847 |
19 Mar 2024 | 2.5500 | 2.8000 | 2.4200 | 2.4000 | 2.4000 | 3,548,387 |
18 Mar 2024 | 2.4000 | 2.8000 | 2.4110 | 2.5500 | 2.5500 | 4,972,253 |
15 Mar 2024 | 2.5500 | 2.6560 | 2.3070 | 2.4000 | 2.4000 | 3,575,181 |
14 Mar 2024 | 2.4500 | 2.6000 | 2.3000 | 2.5500 | 2.5500 | 2,872,850 |
13 Mar 2024 | 2.5500 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 1,822,408 |
12 Mar 2024 | 2.7500 | 2.9000 | 2.4200 | 2.5500 | 2.5500 | 2,207,033 |
11 Mar 2024 | 2.6000 | 3.0000 | 2.5200 | 2.7500 | 2.7500 | 6,146,260 |
08 Mar 2024 | 2.3000 | 2.5600 | 2.3580 | 2.5000 | 2.5000 | 786,523 |
07 Mar 2024 | 2.3000 | 2.3700 | 2.2380 | 2.3000 | 2.3000 | 230,060 |
06 Mar 2024 | 2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 188,961 |
05 Mar 2024 | 2.5000 | 2.5000 | 2.2000 | 2.3000 | 2.3000 | 2,128,955 |
04 Mar 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 701,532 |
01 Mar 2024 | 2.5000 | 2.4850 | 2.4200 | 2.5000 | 2.5000 | 14,507 |
29 Feb 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 844,377 |
28 Feb 2024 | 2.5000 | 2.7400 | 2.4240 | 2.5000 | 2.5000 | 1,809,592 |
27 Feb 2024 | 2.3500 | 2.5750 | 2.3380 | 2.5000 | 2.5000 | 1,984,246 |
26 Feb 2024 | 2.6000 | 2.7000 | 2.3000 | 2.3500 | 2.3500 | 1,277,049 |
23 Feb 2024 | 2.6000 | 2.9700 | 2.5000 | 2.6000 | 2.6000 | 3,535,756 |
22 Feb 2024 | 2.3500 | 2.6750 | 2.3000 | 2.6000 | 2.6000 | 5,855,824 |
21 Feb 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 1,949,689 |
20 Feb 2024 | 2.4000 | 2.5000 | 2.4110 | 2.4000 | 2.4000 | 662,490 |
19 Feb 2024 | 2.4500 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 336,506 |
16 Feb 2024 | 2.4500 | 2.4600 | 2.4000 | 2.4500 | 2.4500 | 476,915 |
15 Feb 2024 | 2.4500 | 2.4610 | 2.3500 | 2.4500 | 2.4500 | 706,610 |
14 Feb 2024 | 2.4500 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 1,059,298 |
13 Feb 2024 | 2.4500 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 637,714 |
12 Feb 2024 | 2.7000 | 2.8000 | 2.4100 | 2.4500 | 2.4500 | 1,720,499 |
09 Feb 2024 | 3.0500 | 3.1600 | 2.6000 | 2.7500 | 2.7500 | 3,571,754 |
08 Feb 2024 | 3.1000 | 3.2000 | 2.9000 | 3.0500 | 3.0500 | 3,604,705 |
07 Feb 2024 | 3.0000 | 3.5000 | 2.8000 | 3.0000 | 3.0000 | 8,980,758 |
06 Feb 2024 | 2.2500 | 3.0000 | 2.2000 | 2.7000 | 2.7000 | 6,344,063 |
05 Feb 2024 | 2.0500 | 2.3000 | 2.0000 | 2.2500 | 2.2500 | 2,602,358 |
02 Feb 2024 | 2.0750 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 1,577,513 |
01 Feb 2024 | 2.0000 | 2.2000 | 1.9000 | 2.0750 | 2.0750 | 7,682,193 |
31 Jan 2024 | 1.8500 | 1.9000 | 1.7720 | 1.8250 | 1.8250 | 1,049,651 |
30 Jan 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 159,933 |
29 Jan 2024 | 1.9750 | 2.0000 | 1.8250 | 1.9000 | 1.9000 | 1,476,105 |
26 Jan 2024 | 1.9750 | 2.0340 | 1.9000 | 1.9750 | 1.9750 | 622,999 |
25 Jan 2024 | 1.9500 | 2.0400 | 1.9000 | 1.9750 | 1.9750 | 1,071,990 |
24 Jan 2024 | 2.1000 | 2.1500 | 1.9000 | 2.0250 | 2.0250 | 1,002,647 |
23 Jan 2024 | 2.0500 | 2.3000 | 2.0000 | 2.0750 | 2.0750 | 2,779,483 |
22 Jan 2024 | 2.0500 | 2.1000 | 1.9000 | 2.0500 | 2.0500 | 1,665,736 |
19 Jan 2024 | 2.0500 | 2.1500 | 2.0000 | 2.0000 | 2.0000 | 1,343,237 |
18 Jan 2024 | 2.1500 | 2.1880 | 2.0000 | 2.0500 | 2.0500 | 710,309 |
17 Jan 2024 | 2.4000 | 2.3890 | 2.0000 | 2.1500 | 2.1500 | 2,083,077 |
16 Jan 2024 | 2.3500 | 2.6000 | 2.3000 | 2.4000 | 2.4000 | 2,162,986 |
15 Jan 2024 | 2.2300 | 2.3900 | 2.2000 | 2.3500 | 2.3500 | 1,449,654 |
12 Jan 2024 | 2.1750 | 2.4000 | 2.2000 | 2.2400 | 2.2400 | 3,879,588 |
11 Jan 2024 | 1.8000 | 2.4000 | 1.8160 | 2.1750 | 2.1750 | 7,246,141 |
10 Jan 2024 | 1.5750 | 1.8900 | 1.5990 | 1.8000 | 1.8000 | 1,494,616 |
09 Jan 2024 | 1.4500 | 1.6000 | 1.6000 | 1.5750 | 1.5750 | 1,210,943 |
08 Jan 2024 | 1.2500 | 1.5000 | 1.2000 | 1.4500 | 1.4500 | 1,288,214 |
05 Jan 2024 | 1.4500 | 1.5000 | 1.3320 | 1.4500 | 1.4500 | 752,450 |
04 Jan 2024 | 1.5500 | 1.5000 | 1.4050 | 1.4500 | 1.4500 | 1,015,817 |
03 Jan 2024 | 1.8000 | 1.9000 | 1.5150 | 1.5500 | 1.5500 | 1,256,344 |
02 Jan 2024 | 1.8000 | 1.8500 | 1.7000 | 1.8000 | 1.8000 | 164,452 |
29 Dec 2023 | 1.8000 | 1.7750 | 1.7150 | 1.8000 | 1.8000 | 43,371 |
28 Dec 2023 | 1.8250 | 1.9500 | 1.4900 | 1.7200 | 1.7200 | 1,510,122 |
27 Dec 2023 | 1.4000 | 1.9500 | 1.4900 | 1.7800 | 1.7800 | 13,234,785 |
22 Dec 2023 | 1.2250 | 1.5000 | 1.1730 | 1.4000 | 1.4000 | 1,744,420 |
21 Dec 2023 | 1.1750 | 1.3000 | 1.1500 | 1.2250 | 1.2250 | 1,342,665 |
20 Dec 2023 | 1.2000 | 1.2300 | 1.1500 | 1.1750 | 1.1750 | 199,762 |
19 Dec 2023 | 1.2000 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 277,144 |
18 Dec 2023 | 1.3250 | 1.3160 | 1.1000 | 1.1950 | 1.1950 | 1,468,574 |
15 Dec 2023 | 1.3250 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 409,463 |
14 Dec 2023 | 1.3250 | 1.3500 | 1.3010 | 1.3250 | 1.3250 | 314,022 |
13 Dec 2023 | 1.3250 | 1.3350 | 1.3000 | 1.3250 | 1.3250 | 494,520 |
12 Dec 2023 | 1.3250 | 1.3490 | 1.3300 | 1.3250 | 1.3250 | 600,022 |
11 Dec 2023 | 1.3500 | 1.3900 | 1.3000 | 1.3250 | 1.3250 | 281,150 |
08 Dec 2023 | 1.3500 | 1.3930 | 1.3430 | 1.3500 | 1.3500 | 493,652 |
07 Dec 2023 | 1.3500 | 1.3990 | 1.3500 | 1.3500 | 1.3500 | 64,821 |
06 Dec 2023 | 1.3500 | 1.3980 | 1.3100 | 1.3500 | 1.3500 | 538,967 |
05 Dec 2023 | 1.3500 | 1.3980 | 1.3520 | 1.3500 | 1.3500 | 95,815 |
04 Dec 2023 | 1.4250 | 1.4380 | 1.3750 | 1.3750 | 1.3750 | 1,227,778 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |