Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6.25 | 7.25 | 6.28 | 6.88 | 6.88 | 696,718 |
27 Mar 2024 | 5.75 | 6.48 | 5.75 | 6.25 | 6.25 | 390,983 |
26 Mar 2024 | 6.25 | 6.49 | 5.55 | 5.75 | 5.75 | 546,921 |
25 Mar 2024 | 5.75 | 7.50 | 5.50 | 6.25 | 6.25 | 3,522,597 |
22 Mar 2024 | 4.60 | 5.99 | 4.00 | 5.75 | 5.75 | 2,424,973 |
21 Mar 2024 | 3.50 | 5.50 | 3.60 | 4.80 | 4.80 | 3,154,307 |
20 Mar 2024 | 3.45 | 3.57 | 3.42 | 3.50 | 3.50 | 181,810 |
19 Mar 2024 | 3.45 | 3.80 | 3.49 | 3.80 | 3.80 | 29,823 |
18 Mar 2024 | 3.45 | 3.50 | 3.50 | 3.45 | 3.45 | 199,725 |
15 Mar 2024 | 3.45 | 3.63 | 3.40 | 3.50 | 3.50 | 471,224 |
14 Mar 2024 | 3.45 | 3.50 | 3.49 | 3.45 | 3.45 | 27,913 |
13 Mar 2024 | 3.45 | 3.50 | 3.34 | 3.45 | 3.45 | 40,546 |
12 Mar 2024 | 3.55 | 3.53 | 3.50 | 3.45 | 3.45 | 257,175 |
11 Mar 2024 | 3.55 | 3.59 | 3.59 | 3.55 | 3.55 | 25,832 |
08 Mar 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
07 Mar 2024 | 3.55 | 3.60 | 3.53 | 3.55 | 3.55 | 21,922 |
06 Mar 2024 | 3.55 | 3.60 | 3.53 | 3.55 | 3.55 | 27,345 |
05 Mar 2024 | 3.60 | 3.67 | 3.67 | 3.55 | 3.55 | 16,362 |
04 Mar 2024 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 243,848 |
01 Mar 2024 | 3.85 | 3.88 | 3.50 | 3.60 | 3.60 | 46,305 |
29 Feb 2024 | 3.85 | 3.80 | 3.80 | 3.85 | 3.85 | 40,000 |
28 Feb 2024 | 3.85 | 3.88 | 3.80 | 3.85 | 3.85 | 26,834 |
27 Feb 2024 | 3.70 | 3.90 | 3.80 | 3.85 | 3.85 | 53,318 |
26 Feb 2024 | 3.85 | 3.88 | 3.80 | 3.85 | 3.85 | 6,006 |
23 Feb 2024 | 3.90 | 4.00 | 3.87 | 3.85 | 3.85 | 411,167 |
22 Feb 2024 | 3.95 | 4.08 | 3.88 | 3.90 | 3.90 | 84,863 |
21 Feb 2024 | 4.05 | 4.00 | 3.90 | 3.95 | 3.95 | 3,053 |
20 Feb 2024 | 4.05 | 4.20 | 4.05 | 4.05 | 4.05 | 98,219 |
19 Feb 2024 | 4.05 | 4.14 | 3.90 | 4.05 | 4.05 | 3,352 |
16 Feb 2024 | 4.00 | 4.08 | 3.80 | 4.05 | 4.05 | 124,634 |
15 Feb 2024 | 4.10 | 4.19 | 3.70 | 3.90 | 3.90 | 193,157 |
14 Feb 2024 | 4.15 | 4.30 | 4.00 | 4.10 | 4.10 | 205,107 |
13 Feb 2024 | 4.15 | 4.29 | 4.24 | 4.15 | 4.15 | 12,126 |
12 Feb 2024 | 4.15 | 4.28 | 4.07 | 4.15 | 4.15 | 8,432 |
09 Feb 2024 | 4.15 | 4.29 | 4.29 | 4.15 | 4.15 | 46 |
08 Feb 2024 | 4.20 | 4.34 | 4.06 | 4.15 | 4.15 | 448 |
07 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
06 Feb 2024 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | 3,443 |
05 Feb 2024 | 4.20 | 4.40 | 4.34 | 4.20 | 4.20 | 96,495 |
02 Feb 2024 | 4.15 | 4.40 | 4.14 | 4.20 | 4.20 | 605,177 |
01 Feb 2024 | 4.25 | 4.30 | 4.20 | 4.15 | 4.15 | 96,412 |
31 Jan 2024 | 4.70 | 4.80 | 4.20 | 4.25 | 4.25 | 317,503 |
30 Jan 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
29 Jan 2024 | 4.85 | 4.80 | 4.60 | 4.65 | 4.65 | 16,984 |
26 Jan 2024 | 4.90 | 4.94 | 4.60 | 4.70 | 4.70 | 110,020 |
25 Jan 2024 | 4.90 | 5.00 | 4.50 | 4.75 | 4.75 | 122,858 |
24 Jan 2024 | 4.90 | 4.83 | 4.83 | 4.75 | 4.75 | 1,065 |
23 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
22 Jan 2024 | 4.90 | 5.00 | 4.83 | 4.90 | 4.90 | 18,660 |
19 Jan 2024 | 4.90 | 5.00 | 4.80 | 4.75 | 4.75 | 78,305 |
18 Jan 2024 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | 2,395 |
17 Jan 2024 | 4.75 | 5.00 | 4.81 | 4.90 | 4.90 | 387,510 |
16 Jan 2024 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | 29,569 |
15 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
12 Jan 2024 | 5.00 | 5.00 | 4.99 | 4.75 | 4.75 | 220,520 |
11 Jan 2024 | 5.00 | 5.14 | 5.00 | 5.00 | 5.00 | 228,523 |
10 Jan 2024 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | 816,999 |
09 Jan 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 40,343 |
08 Jan 2024 | 5.25 | 5.15 | 5.11 | 5.25 | 5.25 | 29,985 |
05 Jan 2024 | 5.25 | 5.00 | 5.00 | 5.25 | 5.25 | 18,181 |
04 Jan 2024 | 5.25 | 5.40 | 5.00 | 5.25 | 5.25 | 24,860 |
03 Jan 2024 | 5.25 | 5.50 | 5.14 | 5.25 | 5.25 | 28,200 |
02 Jan 2024 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 64,690 |
29 Dec 2023 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 10,217 |
28 Dec 2023 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 124,343 |
27 Dec 2023 | 5.25 | 5.40 | 5.19 | 5.25 | 5.25 | 20,996 |
22 Dec 2023 | 5.38 | 5.75 | 4.81 | 5.25 | 5.25 | 71,990 |
21 Dec 2023 | 5.38 | 5.63 | 5.53 | 5.38 | 5.38 | 59,494 |
20 Dec 2023 | 5.38 | 5.75 | 5.09 | 5.38 | 5.38 | 21,528 |
19 Dec 2023 | 5.38 | 5.65 | 5.65 | 5.38 | 5.38 | 176 |
18 Dec 2023 | 5.38 | 5.65 | 5.22 | 5.38 | 5.38 | 50,324 |
15 Dec 2023 | 5.38 | 5.35 | 5.35 | 5.38 | 5.38 | 18,000 |
14 Dec 2023 | 5.38 | 5.65 | 4.98 | 5.38 | 5.38 | 104,437 |
13 Dec 2023 | 5.38 | 5.75 | 5.00 | 5.38 | 5.38 | 422 |
12 Dec 2023 | 5.38 | 5.48 | 5.20 | 5.38 | 5.38 | 25,121 |
11 Dec 2023 | 5.60 | 5.49 | 5.20 | 5.38 | 5.38 | 91,333 |
08 Dec 2023 | 5.35 | 6.00 | 5.29 | 5.60 | 5.60 | 417,535 |
07 Dec 2023 | 5.35 | 5.70 | 5.01 | 5.35 | 5.35 | 250,814 |
06 Dec 2023 | 5.35 | 5.40 | 5.00 | 5.35 | 5.35 | 13,492 |
05 Dec 2023 | 5.75 | 5.70 | 5.00 | 5.35 | 5.35 | 601,457 |
04 Dec 2023 | 6.13 | 6.25 | 5.50 | 5.75 | 5.75 | 20,199 |
01 Dec 2023 | 6.13 | 6.00 | 5.60 | 6.13 | 6.13 | 69,944 |
30 Nov 2023 | 6.20 | 6.30 | 5.85 | 6.13 | 6.13 | 203,953 |
29 Nov 2023 | 6.25 | 6.50 | 6.00 | 6.20 | 6.20 | 1,348,810 |
28 Nov 2023 | 6.25 | 6.50 | 6.01 | 6.25 | 6.25 | 38,305 |
27 Nov 2023 | 6.75 | 7.00 | 6.00 | 6.25 | 6.25 | 15,178 |
24 Nov 2023 | 7.25 | 7.00 | 7.00 | 6.75 | 6.75 | 110,285 |
23 Nov 2023 | 7.25 | 7.13 | 7.13 | 7.25 | 7.25 | 31,364 |
22 Nov 2023 | 7.25 | 7.45 | 7.00 | 7.25 | 7.25 | 286,731 |
21 Nov 2023 | 7.25 | 7.50 | 7.13 | 7.25 | 7.25 | 582,058 |
20 Nov 2023 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 132,849 |
17 Nov 2023 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 788 |
16 Nov 2023 | 7.25 | 7.50 | 7.50 | 7.25 | 7.25 | 10,094 |
15 Nov 2023 | 7.25 | 7.50 | 7.50 | 7.25 | 7.25 | 14,226 |
14 Nov 2023 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | 126,546 |
13 Nov 2023 | 7.75 | 8.00 | 7.00 | 7.25 | 7.25 | 2,141 |
10 Nov 2023 | 7.75 | 7.50 | 7.50 | 7.75 | 7.75 | 5,334 |
09 Nov 2023 | 7.75 | 8.00 | 7.00 | 7.75 | 7.75 | 42,669 |
08 Nov 2023 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | 112 |
07 Nov 2023 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | 96 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |