Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 5.06 | 5.34 | 5.06 | 5.20 | 5.20 | 90,731 |
18 Apr 2024 | 4.95 | 5.20 | 4.77 | 5.11 | 5.11 | 269,100 |
17 Apr 2024 | 4.71 | 5.16 | 4.60 | 5.01 | 5.01 | 501,600 |
16 Apr 2024 | 5.08 | 5.08 | 4.66 | 4.69 | 4.69 | 470,000 |
15 Apr 2024 | 5.36 | 5.54 | 5.13 | 5.17 | 5.17 | 290,000 |
12 Apr 2024 | 5.67 | 5.76 | 5.33 | 5.37 | 5.37 | 223,000 |
11 Apr 2024 | 5.80 | 5.86 | 5.54 | 5.73 | 5.73 | 394,400 |
10 Apr 2024 | 5.66 | 5.95 | 5.50 | 5.80 | 5.80 | 583,400 |
09 Apr 2024 | 6.13 | 6.15 | 5.72 | 5.85 | 5.85 | 727,900 |
08 Apr 2024 | 6.15 | 6.86 | 6.15 | 6.29 | 6.29 | 1,788,600 |
05 Apr 2024 | 5.87 | 5.94 | 5.46 | 5.80 | 5.80 | 1,108,800 |
04 Apr 2024 | 6.22 | 6.28 | 5.81 | 5.89 | 5.89 | 1,489,300 |
03 Apr 2024 | 6.00 | 6.60 | 5.96 | 6.32 | 6.32 | 1,901,600 |
02 Apr 2024 | 6.04 | 6.73 | 5.61 | 6.59 | 6.59 | 3,552,000 |
01 Apr 2024 | 6.17 | 7.36 | 5.74 | 6.08 | 6.08 | 16,446,900 |
28 Mar 2024 | 4.46 | 5.37 | 3.91 | 5.01 | 5.01 | 14,096,500 |
27 Mar 2024 | 3.32 | 3.59 | 3.12 | 3.49 | 3.49 | 5,025,600 |
26 Mar 2024 | 2.82 | 4.16 | 2.68 | 3.93 | 3.93 | 69,182,400 |
25 Mar 2024 | 2.09 | 2.27 | 2.08 | 2.20 | 2.20 | 282,300 |
22 Mar 2024 | 2.26 | 2.30 | 2.05 | 2.16 | 2.16 | 176,400 |
21 Mar 2024 | 2.26 | 2.31 | 2.25 | 2.26 | 2.26 | 59,900 |
20 Mar 2024 | 2.27 | 2.32 | 2.24 | 2.31 | 2.31 | 123,900 |
19 Mar 2024 | 2.23 | 2.37 | 2.22 | 2.29 | 2.29 | 104,600 |
18 Mar 2024 | 2.34 | 2.34 | 2.21 | 2.31 | 2.31 | 154,500 |
15 Mar 2024 | 2.35 | 2.49 | 2.30 | 2.43 | 2.43 | 346,300 |
14 Mar 2024 | 2.47 | 2.47 | 2.34 | 2.44 | 2.44 | 260,600 |
13 Mar 2024 | 2.56 | 2.61 | 2.41 | 2.44 | 2.44 | 669,200 |
12 Mar 2024 | 2.68 | 2.74 | 2.53 | 2.66 | 2.66 | 1,093,400 |
11 Mar 2024 | 2.50 | 3.19 | 2.36 | 2.66 | 2.66 | 14,798,700 |
08 Mar 2024 | 2.19 | 2.23 | 2.13 | 2.15 | 2.15 | 49,100 |
07 Mar 2024 | 2.22 | 2.25 | 2.13 | 2.20 | 2.20 | 186,700 |
06 Mar 2024 | 2.05 | 2.11 | 2.00 | 2.10 | 2.10 | 40,600 |
05 Mar 2024 | 1.99 | 2.11 | 1.99 | 2.06 | 2.06 | 138,200 |
04 Mar 2024 | 2.04 | 2.09 | 1.99 | 2.05 | 2.05 | 82,200 |
01 Mar 2024 | 1.99 | 2.06 | 1.99 | 2.04 | 2.04 | 53,700 |
29 Feb 2024 | 2.05 | 2.05 | 1.91 | 1.97 | 1.97 | 115,100 |
28 Feb 2024 | 2.02 | 2.13 | 2.02 | 2.09 | 2.09 | 77,000 |
27 Feb 2024 | 2.05 | 2.09 | 2.00 | 2.07 | 2.07 | 96,700 |
26 Feb 2024 | 2.06 | 2.09 | 2.01 | 2.05 | 2.05 | 82,200 |
23 Feb 2024 | 2.09 | 2.22 | 2.08 | 2.09 | 2.09 | 182,000 |
22 Feb 2024 | 2.00 | 2.12 | 1.99 | 2.06 | 2.06 | 100,000 |
21 Feb 2024 | 1.95 | 2.03 | 1.94 | 2.03 | 2.03 | 29,300 |
20 Feb 2024 | 2.05 | 2.05 | 1.95 | 2.01 | 2.01 | 62,800 |
16 Feb 2024 | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | 70,500 |
15 Feb 2024 | 1.95 | 2.05 | 1.92 | 2.05 | 2.05 | 160,100 |
14 Feb 2024 | 1.83 | 1.97 | 1.83 | 1.93 | 1.93 | 262,700 |
13 Feb 2024 | 1.89 | 1.90 | 1.81 | 1.85 | 1.85 | 49,900 |
12 Feb 2024 | 1.81 | 1.91 | 1.81 | 1.89 | 1.89 | 33,000 |
09 Feb 2024 | 1.78 | 1.88 | 1.76 | 1.82 | 1.82 | 52,200 |
08 Feb 2024 | 1.75 | 1.84 | 1.75 | 1.80 | 1.80 | 51,900 |
07 Feb 2024 | 1.81 | 1.84 | 1.75 | 1.79 | 1.79 | 45,400 |
06 Feb 2024 | 1.79 | 1.85 | 1.76 | 1.81 | 1.81 | 52,500 |
05 Feb 2024 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 90,500 |
02 Feb 2024 | 1.80 | 1.82 | 1.75 | 1.77 | 1.77 | 48,900 |
01 Feb 2024 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | 31,300 |
31 Jan 2024 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | 113,300 |
30 Jan 2024 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | 30,500 |
29 Jan 2024 | 1.83 | 1.89 | 1.81 | 1.87 | 1.87 | 55,600 |
26 Jan 2024 | 1.83 | 1.85 | 1.79 | 1.83 | 1.83 | 39,200 |
25 Jan 2024 | 1.81 | 1.84 | 1.77 | 1.79 | 1.79 | 51,100 |
24 Jan 2024 | 1.80 | 1.87 | 1.75 | 1.77 | 1.77 | 105,200 |
23 Jan 2024 | 1.77 | 1.81 | 1.72 | 1.80 | 1.80 | 188,300 |
22 Jan 2024 | 1.85 | 1.90 | 1.79 | 1.82 | 1.82 | 345,100 |
19 Jan 2024 | 1.90 | 1.95 | 1.78 | 1.92 | 1.92 | 1,769,600 |
18 Jan 2024 | 1.72 | 1.76 | 1.61 | 1.72 | 1.72 | 121,600 |
17 Jan 2024 | 1.80 | 1.80 | 1.63 | 1.74 | 1.74 | 94,900 |
16 Jan 2024 | 1.85 | 1.94 | 1.82 | 1.83 | 1.83 | 60,400 |
12 Jan 2024 | 1.87 | 1.97 | 1.79 | 1.95 | 1.95 | 107,500 |
11 Jan 2024 | 1.94 | 1.94 | 1.80 | 1.88 | 1.88 | 117,000 |
10 Jan 2024 | 2.01 | 2.01 | 1.89 | 1.93 | 1.93 | 106,200 |
10 Jan 2024 | 1:2 Stock split | |||||
09 Jan 2024 | 2.06 | 2.10 | 2.02 | 2.08 | 2.08 | 74,300 |
08 Jan 2024 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 58,700 |
05 Jan 2024 | 2.04 | 2.12 | 2.00 | 2.10 | 2.10 | 125,150 |
04 Jan 2024 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | 67,250 |
03 Jan 2024 | 2.12 | 2.12 | 2.04 | 2.08 | 2.08 | 120,700 |
02 Jan 2024 | 2.16 | 2.20 | 2.14 | 2.16 | 2.16 | 91,850 |
29 Dec 2023 | 2.26 | 2.26 | 2.12 | 2.20 | 2.20 | 122,350 |
28 Dec 2023 | 2.12 | 2.22 | 2.10 | 2.16 | 2.16 | 245,100 |
27 Dec 2023 | 2.08 | 2.22 | 2.08 | 2.18 | 2.18 | 336,750 |
26 Dec 2023 | 2.18 | 2.18 | 2.06 | 2.14 | 2.14 | 207,500 |
22 Dec 2023 | 2.12 | 2.20 | 2.04 | 2.16 | 2.16 | 401,550 |
21 Dec 2023 | 2.16 | 2.26 | 2.00 | 2.22 | 2.22 | 4,016,050 |
20 Dec 2023 | 2.12 | 2.16 | 2.10 | 2.10 | 2.10 | 47,750 |
19 Dec 2023 | 2.18 | 2.20 | 2.08 | 2.12 | 2.12 | 81,650 |
18 Dec 2023 | 2.18 | 2.24 | 2.14 | 2.20 | 2.20 | 56,900 |
15 Dec 2023 | 2.12 | 2.18 | 2.10 | 2.14 | 2.14 | 41,500 |
14 Dec 2023 | 2.00 | 2.16 | 2.00 | 2.12 | 2.12 | 139,800 |
13 Dec 2023 | 2.10 | 2.14 | 2.00 | 2.08 | 2.08 | 130,750 |
12 Dec 2023 | 2.10 | 2.12 | 2.04 | 2.08 | 2.08 | 172,250 |
11 Dec 2023 | 2.00 | 2.04 | 1.94 | 2.00 | 2.00 | 233,450 |
08 Dec 2023 | 2.10 | 2.12 | 1.96 | 2.04 | 2.04 | 204,750 |
07 Dec 2023 | 2.16 | 2.26 | 2.14 | 2.20 | 2.20 | 75,400 |
06 Dec 2023 | 2.28 | 2.32 | 2.18 | 2.18 | 2.18 | 102,350 |
05 Dec 2023 | 2.28 | 2.50 | 2.26 | 2.38 | 2.38 | 737,350 |
04 Dec 2023 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 8,800 |
01 Dec 2023 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - |
30 Nov 2023 | 2.68 | 2.80 | 2.64 | 2.72 | 2.72 | 53,200 |
29 Nov 2023 | 2.80 | 2.86 | 2.66 | 2.76 | 2.76 | 28,500 |
28 Nov 2023 | 2.92 | 2.94 | 2.78 | 2.78 | 2.78 | 27,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |