Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0000 | 0.0000 | 0.0000 | 3.4300 | 3.4300 | 250,000 |
01 May 2024 | 2.9000 | 3.2950 | 2.8330 | 3.1500 | 3.1500 | 3,617,617 |
30 Apr 2024 | 2.7000 | 3.0000 | 2.6000 | 2.9000 | 2.9000 | 2,547,319 |
29 Apr 2024 | 2.7000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 593,580 |
26 Apr 2024 | 2.6000 | 2.7890 | 2.5000 | 2.7000 | 2.7000 | 1,366,208 |
25 Apr 2024 | 2.8500 | 3.0000 | 2.5000 | 2.6000 | 2.6000 | 2,518,633 |
24 Apr 2024 | 2.8500 | 2.8850 | 2.7000 | 2.8000 | 2.8000 | 770,173 |
23 Apr 2024 | 2.8500 | 2.9380 | 2.7000 | 2.8500 | 2.8500 | 1,063,534 |
22 Apr 2024 | 2.7000 | 2.9500 | 2.6000 | 2.8500 | 2.8500 | 2,457,047 |
19 Apr 2024 | 2.6500 | 2.7980 | 2.6000 | 2.7000 | 2.7000 | 800,057 |
18 Apr 2024 | 2.6000 | 2.7000 | 2.5670 | 2.6500 | 2.6500 | 555,848 |
17 Apr 2024 | 2.8500 | 2.8750 | 2.5000 | 2.6000 | 2.6000 | 1,794,083 |
16 Apr 2024 | 2.9000 | 3.0000 | 2.8000 | 2.8500 | 2.8500 | 1,754,316 |
15 Apr 2024 | 2.6500 | 2.9500 | 2.6000 | 2.9000 | 2.9000 | 3,932,818 |
12 Apr 2024 | 2.6000 | 2.7700 | 2.5000 | 2.7000 | 2.7000 | 18,194,288 |
11 Apr 2024 | 3.3500 | 3.7000 | 3.3000 | 3.4500 | 3.4500 | 3,863,641 |
10 Apr 2024 | 3.6000 | 3.6330 | 3.1000 | 3.3500 | 3.3500 | 3,135,516 |
09 Apr 2024 | 3.1000 | 3.8500 | 3.0000 | 3.6000 | 3.6000 | 8,886,924 |
08 Apr 2024 | 2.8500 | 3.2000 | 2.8000 | 3.1000 | 3.1000 | 8,427,823 |
05 Apr 2024 | 2.3500 | 3.0000 | 2.3000 | 2.8500 | 2.8500 | 3,136,749 |
04 Apr 2024 | 2.2000 | 2.4000 | 2.3050 | 2.3500 | 2.3500 | 1,880,506 |
03 Apr 2024 | 2.5500 | 2.6000 | 2.1000 | 2.2000 | 2.2000 | 3,238,344 |
02 Apr 2024 | 2.5500 | 2.7900 | 2.5000 | 2.5500 | 2.5500 | 3,769,484 |
28 Mar 2024 | 2.2000 | 2.7000 | 2.0000 | 2.5500 | 2.5500 | 6,795,875 |
27 Mar 2024 | 1.7000 | 2.2900 | 1.6800 | 2.2000 | 2.2000 | 4,394,983 |
26 Mar 2024 | 1.7000 | 1.8000 | 1.6750 | 1.8000 | 1.8000 | 575,363 |
25 Mar 2024 | 1.7000 | 1.7400 | 1.6000 | 1.7000 | 1.7000 | 1,656,684 |
22 Mar 2024 | 1.7500 | 1.8000 | 1.6700 | 1.7000 | 1.7000 | 1,015,209 |
21 Mar 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 313,556 |
20 Mar 2024 | 1.7500 | 1.7340 | 1.7250 | 1.7500 | 1.7500 | 338,813 |
19 Mar 2024 | 1.7500 | 1.7900 | 1.7260 | 1.7500 | 1.7500 | 665,284 |
18 Mar 2024 | 1.8000 | 1.8490 | 1.7330 | 1.7500 | 1.7500 | 528,437 |
15 Mar 2024 | 1.7500 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 813,686 |
14 Mar 2024 | 1.7500 | 1.8000 | 1.7350 | 1.7500 | 1.7500 | 1,571,274 |
13 Mar 2024 | 1.7500 | 1.8000 | 1.7100 | 1.8000 | 1.8000 | 176,603 |
12 Mar 2024 | 1.7500 | 1.7900 | 1.7100 | 1.7500 | 1.7500 | 1,012,570 |
11 Mar 2024 | 1.8000 | 1.8600 | 1.7000 | 1.7500 | 1.7500 | 108,623 |
08 Mar 2024 | 1.8000 | 1.8750 | 1.7000 | 1.8000 | 1.8000 | 1,024,400 |
07 Mar 2024 | 1.8000 | 1.8750 | 1.7000 | 1.8000 | 1.8000 | 24,913 |
06 Mar 2024 | 1.8500 | 1.8900 | 1.7000 | 1.8000 | 1.8000 | 447,594 |
05 Mar 2024 | 1.6500 | 2.0000 | 1.6000 | 1.8500 | 1.8500 | 1,834,185 |
04 Mar 2024 | 1.9000 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 250,384 |
01 Mar 2024 | 1.9000 | 2.0000 | 1.8350 | 1.9000 | 1.9000 | 108,915 |
29 Feb 2024 | 1.9500 | 2.0500 | 1.9250 | 1.9000 | 1.9000 | 1,306,220 |
28 Feb 2024 | 2.0000 | 2.0100 | 1.9110 | 1.9500 | 1.9500 | 601,044 |
27 Feb 2024 | 2.0000 | 2.0880 | 1.8750 | 2.0000 | 2.0000 | 2,380,268 |
26 Feb 2024 | 2.1000 | 2.0950 | 1.9560 | 2.0000 | 2.0000 | 542,794 |
23 Feb 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 562,655 |
22 Feb 2024 | 2.1500 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 1,084,742 |
21 Feb 2024 | 2.1500 | 2.1890 | 2.1050 | 2.1500 | 2.1500 | 253,263 |
20 Feb 2024 | 2.1500 | 2.2000 | 2.1050 | 2.1500 | 2.1500 | 1,428,935 |
19 Feb 2024 | 2.1500 | 2.2000 | 2.1250 | 2.1500 | 2.1500 | 580,350 |
16 Feb 2024 | 2.2000 | 2.2250 | 2.1000 | 2.1500 | 2.1500 | 1,001,789 |
15 Feb 2024 | 2.2000 | 2.2370 | 2.1000 | 2.2000 | 2.2000 | 757,486 |
14 Feb 2024 | 2.2000 | 2.2550 | 2.1630 | 2.2000 | 2.2000 | 590,743 |
13 Feb 2024 | 2.1500 | 2.3000 | 2.1320 | 2.2000 | 2.2000 | 1,034,881 |
12 Feb 2024 | 2.3000 | 2.4000 | 2.0500 | 2.1500 | 2.1500 | 3,509,747 |
09 Feb 2024 | 2.3000 | 2.3600 | 2.2600 | 2.3000 | 2.3000 | 236,710 |
08 Feb 2024 | 2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 769,977 |
07 Feb 2024 | 2.2500 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 418,112 |
06 Feb 2024 | 2.2500 | 2.3000 | 2.2300 | 2.2500 | 2.2500 | 138,735 |
05 Feb 2024 | 2.2500 | 2.3000 | 2.2200 | 2.2500 | 2.2500 | 1,233,857 |
02 Feb 2024 | 2.2500 | 2.2750 | 2.2190 | 2.2500 | 2.2500 | 334,702 |
01 Feb 2024 | 2.3000 | 2.3800 | 2.2000 | 2.2500 | 2.2500 | 2,182,662 |
31 Jan 2024 | 2.3000 | 2.4000 | 2.2550 | 2.3000 | 2.3000 | 614,863 |
30 Jan 2024 | 2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 1,941,640 |
29 Jan 2024 | 2.1000 | 2.3000 | 2.1250 | 2.2000 | 2.2000 | 4,973,753 |
26 Jan 2024 | 2.0500 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 3,644,486 |
25 Jan 2024 | 2.0500 | 2.1600 | 2.0000 | 2.0500 | 2.0500 | 1,443,888 |
24 Jan 2024 | 2.1500 | 2.2000 | 1.7000 | 2.0900 | 2.0900 | 21,470,351 |
23 Jan 2024 | 2.8750 | 3.0000 | 2.7600 | 2.8750 | 2.8750 | 662,080 |
22 Jan 2024 | 2.8750 | 3.0000 | 2.7500 | 2.8750 | 2.8750 | 329,854 |
19 Jan 2024 | 2.8750 | 2.9500 | 2.8250 | 2.9500 | 2.9500 | 521,699 |
18 Jan 2024 | 2.8750 | 3.0050 | 2.8250 | 2.8750 | 2.8750 | 605,363 |
17 Jan 2024 | 3.1250 | 3.1500 | 2.7630 | 2.9800 | 2.9800 | 1,466,891 |
16 Jan 2024 | 2.7500 | 3.0900 | 2.6750 | 3.1250 | 3.1250 | 1,438,956 |
15 Jan 2024 | 3.0000 | 3.3000 | 2.6500 | 2.7500 | 2.7500 | 2,551,505 |
12 Jan 2024 | 3.2500 | 3.5000 | 3.0730 | 3.2500 | 3.2500 | 614,579 |
11 Jan 2024 | 3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 278,323 |
10 Jan 2024 | 3.2500 | 3.3500 | 3.0600 | 3.2500 | 3.2500 | 863,162 |
09 Jan 2024 | 3.2500 | 3.1750 | 3.0250 | 3.2500 | 3.2500 | 1,040,767 |
08 Jan 2024 | 3.1250 | 3.5000 | 3.0230 | 3.2500 | 3.2500 | 1,182,429 |
05 Jan 2024 | 3.2500 | 3.2990 | 2.7250 | 3.1250 | 3.1250 | 4,036,889 |
04 Jan 2024 | 3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 1,287,904 |
03 Jan 2024 | 3.2500 | 3.5000 | 3.0250 | 3.2500 | 3.2500 | 1,654,482 |
02 Jan 2024 | 3.3750 | 3.7500 | 3.0000 | 3.5000 | 3.5000 | 1,009,389 |
29 Dec 2023 | 3.3750 | 3.7500 | 3.3330 | 3.3750 | 3.3750 | 181,982 |
28 Dec 2023 | 3.2500 | 4.5000 | 3.0000 | 3.3750 | 3.3750 | 783,491 |
27 Dec 2023 | 4.2500 | 4.5000 | 3.0110 | 3.5000 | 3.5000 | 7,273,044 |
22 Dec 2023 | 4.5000 | 5.0000 | 4.1100 | 4.2500 | 4.2500 | 1,740,695 |
21 Dec 2023 | 4.2500 | 4.7500 | 4.1350 | 4.5000 | 4.5000 | 3,237,412 |
20 Dec 2023 | 4.2500 | 4.5000 | 3.7950 | 4.2500 | 4.2500 | 1,202,961 |
19 Dec 2023 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 2,340,854 |
18 Dec 2023 | 4.2500 | 4.5000 | 4.0100 | 4.2500 | 4.2500 | 1,260,722 |
15 Dec 2023 | 4.1250 | 4.5000 | 3.9170 | 4.2500 | 4.2500 | 698,687 |
14 Dec 2023 | 4.1250 | 4.4740 | 3.7500 | 4.1250 | 4.1250 | 1,268,510 |
13 Dec 2023 | 4.1250 | 4.5000 | 3.7500 | 4.1250 | 4.1250 | 373,787 |
12 Dec 2023 | 4.1250 | 4.1200 | 3.8660 | 4.1000 | 4.1000 | 435,855 |
11 Dec 2023 | 4.1250 | 4.5000 | 3.8000 | 4.1250 | 4.1250 | 1,134,881 |
08 Dec 2023 | 4.1250 | 4.1250 | 3.7500 | 4.1250 | 4.1250 | 292,750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |