Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 303.15 | 303.15 | 303.15 | 303.15 | 303.15 | 250 |
28 May 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - |
24 May 2024 | 3.00 | 3.00 | 3.00 | 3.01 | 3.01 | 1 |
23 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
22 May 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
21 May 2024 | 2.95 | 2.95 | 2.95 | 2.96 | 2.96 | 1,460 |
20 May 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - |
17 May 2024 | 2.97 | 2.97 | 2.96 | 2.97 | 2.97 | 9,944 |
16 May 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - |
15 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
14 May 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
13 May 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
10 May 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - |
09 May 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - |
08 May 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - |
07 May 2024 | 2.91 | 2.91 | 2.90 | 2.91 | 2.91 | 1,989 |
03 May 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2,111 |
30 Apr 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - |
29 Apr 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - |
26 Apr 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - |
25 Apr 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - |
24 Apr 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
23 Apr 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - |
22 Apr 2024 | 2.75 | 2.76 | 2.75 | 2.74 | 2.74 | 7,850 |
19 Apr 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
18 Apr 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - |
17 Apr 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
16 Apr 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
15 Apr 2024 | 2.79 | 2.79 | 2.79 | 2.80 | 2.80 | 5 |
12 Apr 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - |
11 Apr 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
10 Apr 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
09 Apr 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - |
08 Apr 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1 |
05 Apr 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
04 Apr 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - |
03 Apr 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - |
02 Apr 2024 | 2.92 | 2.92 | 2.92 | 2.87 | 2.87 | 8 |
28 Mar 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
27 Mar 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - |
26 Mar 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
25 Mar 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - |
22 Mar 2024 | 2.85 | 2.85 | 2.85 | 2.86 | 2.86 | 152 |
21 Mar 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
20 Mar 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - |
19 Mar 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - |
18 Mar 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - |
15 Mar 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - |
14 Mar 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - |
13 Mar 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
12 Mar 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - |
11 Mar 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - |
08 Mar 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - |
07 Mar 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
06 Mar 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
05 Mar 2024 | 2.83 | 2.83 | 2.83 | 2.82 | 2.82 | 100 |
04 Mar 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - |
01 Mar 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
29 Feb 2024 | 2.83 | 2.84 | 2.83 | 2.83 | 2.83 | 3,040 |
28 Feb 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
27 Feb 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1 |
26 Feb 2024 | 2.79 | 2.79 | 2.79 | 2.80 | 2.80 | 4 |
23 Feb 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 294 |
22 Feb 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
21 Feb 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
20 Feb 2024 | 2.85 | 2.85 | 2.84 | 2.82 | 2.82 | 4,530 |
19 Feb 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
16 Feb 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
15 Feb 2024 | 2.88 | 2.88 | 2.88 | 2.87 | 2.87 | 1,520 |
14 Feb 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - |
13 Feb 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 9,578 |
12 Feb 2024 | 2.86 | 2.87 | 2.86 | 2.89 | 2.89 | 9,680 |
09 Feb 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
08 Feb 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
07 Feb 2024 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - |
06 Feb 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - |
05 Feb 2024 | 2.82 | 2.82 | 2.81 | 2.82 | 2.82 | 9,498 |
02 Feb 2024 | 2.91 | 2.91 | 2.91 | 2.85 | 2.85 | 200 |
01 Feb 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
31 Jan 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - |
30 Jan 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
29 Jan 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - |
26 Jan 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
25 Jan 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - |
24 Jan 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
23 Jan 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - |
22 Jan 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - |
19 Jan 2024 | 2.75 | 2.75 | 2.75 | 2.76 | 2.76 | 1,550 |
18 Jan 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - |
17 Jan 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 875 |
16 Jan 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - |
15 Jan 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
12 Jan 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - |
11 Jan 2024 | 2.89 | 2.89 | 2.89 | 2.90 | 2.90 | 1 |
10 Jan 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - |
09 Jan 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - |
08 Jan 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - |
05 Jan 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |