Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1.49 | 1.50 | 1.37 | 1.37 | 1.37 | 11,505 |
23 Apr 2024 | 1.45 | 1.52 | 1.43 | 1.50 | 1.50 | 16,480 |
22 Apr 2024 | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | 1,400 |
19 Apr 2024 | 1.43 | 1.52 | 1.36 | 1.36 | 1.36 | 15,593 |
18 Apr 2024 | 1.36 | 1.43 | 1.37 | 1.37 | 1.37 | 11,088 |
17 Apr 2024 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | 3,502 |
16 Apr 2024 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | 9,691 |
15 Apr 2024 | 1.52 | 1.51 | 1.42 | 1.45 | 1.45 | 16,367 |
12 Apr 2024 | 1.56 | 1.68 | 1.51 | 1.51 | 1.51 | 4,711 |
11 Apr 2024 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | 4,998 |
10 Apr 2024 | 1.42 | 1.52 | 1.42 | 1.44 | 1.44 | 7,599 |
09 Apr 2024 | 1.42 | 1.47 | 1.39 | 1.39 | 1.39 | 14,766 |
08 Apr 2024 | 1.33 | 1.40 | 1.31 | 1.39 | 1.39 | 10,483 |
05 Apr 2024 | 1.27 | 1.28 | 1.28 | 1.28 | 1.28 | 2,151 |
04 Apr 2024 | 1.31 | 1.30 | 1.28 | 1.28 | 1.28 | 9,463 |
03 Apr 2024 | 1.38 | 1.37 | 1.32 | 1.36 | 1.36 | 7,276 |
02 Apr 2024 | 1.42 | 1.44 | 1.33 | 1.37 | 1.37 | 17,965 |
28 Mar 2024 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | 1,304 |
27 Mar 2024 | 1.43 | 1.47 | 1.37 | 1.45 | 1.45 | 12,561 |
26 Mar 2024 | 1.17 | 1.53 | 1.06 | 1.06 | 1.06 | 11,144 |
25 Mar 2024 | 1.13 | 1.14 | 1.08 | 1.10 | 1.10 | 40,772 |
22 Mar 2024 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 4,866 |
21 Mar 2024 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | 23,631 |
20 Mar 2024 | 0.97 | 1.01 | 0.90 | 1.00 | 1.00 | 6,965 |
19 Mar 2024 | 0.90 | 0.94 | 0.89 | 0.91 | 0.91 | 90,826 |
18 Mar 2024 | 0.98 | 0.99 | 0.88 | 0.90 | 0.90 | 14,844 |
15 Mar 2024 | 0.98 | 0.97 | 0.93 | 0.97 | 0.97 | 216,485 |
14 Mar 2024 | 1.05 | 1.06 | 0.98 | 1.01 | 1.01 | 7,913 |
13 Mar 2024 | 1.09 | 1.05 | 1.02 | 1.02 | 1.02 | 4,777 |
12 Mar 2024 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 5,000 |
11 Mar 2024 | 1.05 | 1.03 | 0.98 | 1.02 | 1.02 | 2,990 |
08 Mar 2024 | 1.14 | 1.15 | 1.01 | 1.03 | 1.03 | 3,542 |
07 Mar 2024 | 1.05 | 1.10 | 0.98 | 1.05 | 1.05 | 18,046 |
06 Mar 2024 | 1.27 | 1.29 | 1.10 | 1.12 | 1.12 | 9,454 |
05 Mar 2024 | 1.04 | 1.27 | 0.99 | 1.24 | 1.24 | 21,148 |
04 Mar 2024 | 1.21 | 1.23 | 1.06 | 1.06 | 1.06 | 13,537 |
01 Mar 2024 | 1.22 | 1.24 | 1.16 | 1.23 | 1.23 | 20,000 |
29 Feb 2024 | 1.20 | 1.26 | 1.18 | 1.20 | 1.20 | 186,077 |
28 Feb 2024 | 1.32 | 1.31 | 1.21 | 1.24 | 1.24 | 1,884 |
27 Feb 2024 | 1.37 | 1.35 | 1.30 | 1.30 | 1.30 | 9,031 |
26 Feb 2024 | 1.41 | 1.43 | 1.33 | 1.35 | 1.35 | 12,951 |
23 Feb 2024 | 1.36 | 1.42 | 1.32 | 1.42 | 1.42 | 2,674 |
22 Feb 2024 | 1.35 | 1.37 | 1.28 | 1.37 | 1.37 | 16,155 |
21 Feb 2024 | 1.44 | 1.37 | 1.33 | 1.36 | 1.36 | 31,224 |
20 Feb 2024 | 1.35 | 1.42 | 1.30 | 1.41 | 1.41 | 5,391 |
19 Feb 2024 | 1.43 | 1.40 | 1.34 | 1.36 | 1.36 | 6,942 |
16 Feb 2024 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | 17,041 |
15 Feb 2024 | 1.43 | 1.37 | 1.32 | 1.33 | 1.33 | 4,292 |
14 Feb 2024 | 1.37 | 1.46 | 1.38 | 1.42 | 1.42 | 351,388 |
13 Feb 2024 | 1.55 | 1.54 | 1.40 | 1.42 | 1.42 | 12,027 |
12 Feb 2024 | 1.52 | 1.58 | 1.48 | 1.54 | 1.54 | 121,785 |
09 Feb 2024 | 1.59 | 1.63 | 1.50 | 1.50 | 1.50 | 30,341 |
08 Feb 2024 | 1.60 | 1.66 | 1.54 | 1.55 | 1.55 | 41,338 |
07 Feb 2024 | 1.64 | 1.68 | 1.57 | 1.60 | 1.60 | 5,021 |
06 Feb 2024 | 1.99 | 1.96 | 1.67 | 1.78 | 1.78 | 48,422 |
05 Feb 2024 | 2.13 | 2.12 | 1.89 | 1.93 | 1.93 | 65,098 |
02 Feb 2024 | 2.23 | 2.28 | 2.13 | 2.13 | 2.13 | 689 |
01 Feb 2024 | 2.13 | 2.18 | 2.11 | 2.17 | 2.17 | 3,022 |
31 Jan 2024 | 2.07 | 2.16 | 2.08 | 2.13 | 2.13 | 14,835 |
30 Jan 2024 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | 1,264 |
29 Jan 2024 | 2.00 | 2.10 | 1.98 | 2.09 | 2.09 | 8,132 |
26 Jan 2024 | 2.18 | 2.25 | 1.99 | 2.04 | 2.04 | 3,034 |
25 Jan 2024 | 1.94 | 2.08 | 1.92 | 1.96 | 1.96 | 17,133 |
24 Jan 2024 | 2.05 | 2.04 | 1.93 | 1.96 | 1.96 | 66,359 |
23 Jan 2024 | 2.25 | 2.27 | 1.97 | 2.07 | 2.07 | 27,176 |
22 Jan 2024 | 2.88 | 2.90 | 2.16 | 2.24 | 2.24 | 10,614 |
19 Jan 2024 | 3.00 | 2.98 | 2.80 | 2.86 | 2.86 | 31,507 |
18 Jan 2024 | 3.04 | 3.06 | 2.91 | 2.98 | 2.98 | 7,342 |
17 Jan 2024 | 2.92 | 3.01 | 2.86 | 2.99 | 2.99 | 11,912 |
16 Jan 2024 | 3.07 | 3.06 | 2.96 | 2.96 | 2.96 | 11,421 |
15 Jan 2024 | 3.04 | 3.07 | 2.99 | 3.03 | 3.03 | 9,969 |
12 Jan 2024 | 3.10 | 3.15 | 3.05 | 3.08 | 3.08 | 11,774 |
11 Jan 2024 | 3.23 | 3.25 | 3.04 | 3.04 | 3.04 | 12,986 |
10 Jan 2024 | 3.26 | 3.34 | 3.22 | 3.26 | 3.26 | 8,610 |
09 Jan 2024 | 3.43 | 3.38 | 3.31 | 3.31 | 3.31 | 34,574 |
08 Jan 2024 | 3.45 | 3.47 | 3.35 | 3.40 | 3.40 | 13,500 |
05 Jan 2024 | 3.22 | 3.39 | 3.24 | 3.36 | 3.36 | 11,268 |
04 Jan 2024 | 3.22 | 3.32 | 3.23 | 3.30 | 3.30 | 11,140 |
03 Jan 2024 | 3.44 | 3.45 | 3.23 | 3.27 | 3.27 | 27,430 |
02 Jan 2024 | 3.41 | 3.46 | 3.40 | 3.41 | 3.41 | 5,644 |
29 Dec 2023 | 3.42 | 3.38 | 3.32 | 3.38 | 3.38 | 8,809 |
28 Dec 2023 | 3.32 | 3.44 | 3.37 | 3.40 | 3.40 | 6,208 |
27 Dec 2023 | 3.32 | 3.42 | 3.28 | 3.40 | 3.40 | 18,445 |
22 Dec 2023 | 3.21 | 3.31 | 3.19 | 3.31 | 3.31 | 5,908 |
21 Dec 2023 | 3.27 | 3.29 | 3.15 | 3.23 | 3.23 | 20,401 |
20 Dec 2023 | 3.53 | 3.56 | 3.28 | 3.56 | 3.56 | 31,942 |
19 Dec 2023 | 3.19 | 3.45 | 3.32 | 3.45 | 3.45 | 13,373 |
18 Dec 2023 | 3.14 | 3.26 | 3.14 | 3.23 | 3.23 | 28,084 |
15 Dec 2023 | 3.36 | 3.46 | 3.13 | 3.13 | 3.13 | 59,293 |
14 Dec 2023 | 3.17 | 3.44 | 3.15 | 3.38 | 3.38 | 15,262 |
13 Dec 2023 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1,226 |
12 Dec 2023 | 3.27 | 3.25 | 3.07 | 3.25 | 3.25 | 23,246 |
11 Dec 2023 | 3.26 | 3.28 | 3.20 | 3.24 | 3.24 | 28,222 |
08 Dec 2023 | 3.10 | 3.27 | 3.02 | 3.06 | 3.06 | 129,681 |
07 Dec 2023 | 3.48 | 3.38 | 3.05 | 3.12 | 3.12 | 68,648 |
06 Dec 2023 | 3.47 | 3.52 | 3.42 | 3.48 | 3.48 | 15,431 |
05 Dec 2023 | 3.28 | 3.49 | 3.29 | 3.48 | 3.48 | 16,420 |
04 Dec 2023 | 3.23 | 3.40 | 3.25 | 3.36 | 3.36 | 12,570 |
01 Dec 2023 | 3.23 | 3.28 | 3.08 | 3.12 | 3.12 | 37,267 |
30 Nov 2023 | 3.62 | 3.63 | 3.16 | 3.16 | 3.16 | 499,609 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |