Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 1.5500 | 1.5500 | 1,560,000 |
24 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5750 | 1.5750 | 33,200 |
23 Apr 2024 | 1.7000 | 1.7000 | 1.4210 | 1.5500 | 1.5500 | 33,000 |
22 Apr 2024 | 1.6500 | 1.7990 | 1.6500 | 1.7500 | 1.7500 | 1,235,559 |
19 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6750 | 1.6750 | 416,918 |
18 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 12,000 |
17 Apr 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
16 Apr 2024 | 1.4000 | 1.4000 | 1.1780 | 1.2750 | 1.2750 | 791,049 |
15 Apr 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
12 Apr 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 1,103,222 |
11 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.1750 | 1.1750 | 690,155 |
10 Apr 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
09 Apr 2024 | 1.1500 | 1.1500 | 1.1460 | 1.2000 | 1.2000 | 1,500,000 |
08 Apr 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1750 | 1.1750 | 637,879 |
05 Apr 2024 | 1.2000 | 1.2500 | 1.2000 | 1.1500 | 1.1500 | 2,101,240 |
04 Apr 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
03 Apr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 1,595,919 |
02 Apr 2024 | 1.0540 | 1.0540 | 1.0540 | 1.1000 | 1.1000 | 2,823,470 |
28 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
27 Mar 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
26 Mar 2024 | 0.9870 | 0.9870 | 0.9870 | 1.0000 | 1.0000 | 1,161,703 |
25 Mar 2024 | 1.0500 | 1.1500 | 1.0500 | 1.0250 | 1.0250 | 1,675,110 |
22 Mar 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0750 | 1.0750 | 18,000 |
21 Mar 2024 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 3,000 |
20 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
19 Mar 2024 | 0.9500 | 0.9500 | 0.7810 | 1.0250 | 1.0250 | 2,109,054 |
18 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
15 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
14 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
13 Mar 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
12 Mar 2024 | 0.7500 | 0.7500 | 0.6720 | 0.7500 | 0.7500 | 464,000 |
11 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7750 | 0.7750 | 554,000 |
08 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 4,280,000 |
07 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
06 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.6750 | 0.6750 | 2,200,000 |
05 Mar 2024 | 0.8000 | 1.0210 | 0.8000 | 0.7750 | 0.7750 | 612,167 |
04 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 11,400 |
01 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 600,000 |
29 Feb 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0250 | 1.0250 | 1,732,966 |
28 Feb 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
27 Feb 2024 | 1.2500 | 1.5530 | 1.2500 | 1.2250 | 1.2250 | 816,000 |
26 Feb 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
23 Feb 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
22 Feb 2024 | 1.4000 | 1.5000 | 1.4000 | 1.1000 | 1.1000 | 350,000 |
21 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 280,000 |
20 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.6500 | 1.6500 | 800,796 |
19 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
16 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3750 | 1.3750 | 14,000 |
15 Feb 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3750 | 1.3750 | 4,000 |
14 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
13 Feb 2024 | 1.5000 | 1.5180 | 1.5000 | 1.5000 | 1.5000 | 100,000 |
12 Feb 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
09 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
08 Feb 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
07 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5250 | 1.5250 | 100,100 |
06 Feb 2024 | 1.4500 | 1.6710 | 1.4500 | 1.6000 | 1.6000 | 4,844,098 |
05 Feb 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4750 | 1.4750 | 6,711,250 |
02 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
01 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.6500 | 1.6500 | 1,486,639 |
31 Jan 2024 | 1.8000 | 1.8500 | 1.7500 | 1.6500 | 1.6500 | 4,465,534 |
30 Jan 2024 | 1.3500 | 1.4950 | 1.3500 | 1.4000 | 1.4000 | 1,440,000 |
29 Jan 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4250 | 1.4250 | 4,698,041 |
26 Jan 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
25 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
24 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.3750 | 200 |
23 Jan 2024 | 1.7500 | 2.0940 | 1.7500 | 1.6750 | 1.6750 | 139,711 |
22 Jan 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
19 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
18 Jan 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
17 Jan 2024 | 2.1000 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 1,038,086 |
16 Jan 2024 | 2.5000 | 2.7080 | 2.1000 | 2.0500 | 2.0500 | 994,716 |
15 Jan 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
12 Jan 2024 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | - |
11 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
10 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
09 Jan 2024 | 2.7000 | 3.4320 | 2.7000 | 2.6500 | 2.6500 | 189,963 |
08 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
05 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
04 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | 86,282 |
03 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
02 Jan 2024 | 2.8190 | 2.8190 | 2.8190 | 3.2500 | 3.2500 | 150,716 |
29 Dec 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
28 Dec 2023 | 2.8000 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 98,974 |
27 Dec 2023 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
22 Dec 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
21 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
20 Dec 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
19 Dec 2023 | 3.7310 | 3.7310 | 3.7310 | 3.3500 | 3.3500 | 165,169 |
18 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
15 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
14 Dec 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
13 Dec 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
12 Dec 2023 | 4.4010 | 4.9510 | 4.4010 | 3.4500 | 3.4500 | 343,579 |
11 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
08 Dec 2023 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
07 Dec 2023 | 5.0000 | 5.0000 | 5.0000 | 4.9750 | 4.9750 | 108,938 |
06 Dec 2023 | 5.7750 | 5.7750 | 5.7750 | 5.7750 | 5.7750 | - |
05 Dec 2023 | 5.6470 | 5.6470 | 5.6470 | 6.3250 | 6.3250 | 46,747 |
04 Dec 2023 | 6.1750 | 6.1750 | 6.1750 | 6.1750 | 6.1750 | - |
01 Dec 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |