Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 3.990 | 4.050 | 3.940 | 4.000 | 4.000 | 835,000 |
16 Apr 2024 | 3.930 | 4.100 | 3.870 | 4.050 | 4.050 | 845,000 |
15 Apr 2024 | 3.890 | 4.140 | 3.890 | 4.040 | 4.040 | 825,000 |
12 Apr 2024 | 4.010 | 4.030 | 3.800 | 3.890 | 3.890 | 900,000 |
11 Apr 2024 | 3.990 | 4.020 | 3.670 | 4.010 | 4.010 | 990,000 |
10 Apr 2024 | 4.010 | 4.040 | 3.670 | 3.990 | 3.990 | 835,000 |
09 Apr 2024 | 4.200 | 4.210 | 3.920 | 4.030 | 4.030 | 860,000 |
08 Apr 2024 | 4.010 | 4.100 | 3.940 | 4.070 | 4.070 | 895,000 |
05 Apr 2024 | 3.940 | 4.090 | 3.920 | 4.010 | 4.010 | 835,000 |
03 Apr 2024 | 4.020 | 4.020 | 3.510 | 3.940 | 3.940 | 820,000 |
02 Apr 2024 | 4.060 | 4.240 | 3.840 | 4.020 | 4.020 | 815,000 |
28 Mar 2024 | 3.750 | 4.300 | 3.640 | 4.040 | 4.040 | 225,000 |
27 Mar 2024 | 3.650 | 3.780 | 3.560 | 3.740 | 3.740 | 325,000 |
26 Mar 2024 | 3.550 | 3.740 | 3.500 | 3.650 | 3.650 | 315,000 |
25 Mar 2024 | 3.440 | 3.550 | 3.380 | 3.550 | 3.550 | 1,100,000 |
22 Mar 2024 | 3.470 | 3.490 | 3.380 | 3.440 | 3.440 | 735,000 |
21 Mar 2024 | 3.440 | 3.490 | 3.420 | 3.470 | 3.470 | 300,000 |
20 Mar 2024 | 3.440 | 3.440 | 3.270 | 3.440 | 3.440 | 315,000 |
19 Mar 2024 | 3.100 | 3.450 | 3.100 | 3.450 | 3.450 | 180,000 |
18 Mar 2024 | 3.310 | 3.530 | 3.100 | 3.440 | 3.440 | 140,000 |
15 Mar 2024 | 3.290 | 3.340 | 3.180 | 3.310 | 3.310 | 665,000 |
14 Mar 2024 | 3.200 | 3.290 | 3.110 | 3.290 | 3.290 | 665,000 |
13 Mar 2024 | 3.160 | 3.320 | 3.020 | 3.200 | 3.200 | 650,000 |
12 Mar 2024 | 3.140 | 3.180 | 3.040 | 3.160 | 3.160 | 650,000 |
11 Mar 2024 | 2.940 | 3.170 | 2.940 | 3.140 | 3.140 | 665,000 |
08 Mar 2024 | 3.390 | 3.540 | 3.060 | 3.120 | 3.120 | 670,000 |
07 Mar 2024 | 3.420 | 3.450 | 3.010 | 3.390 | 3.390 | 650,000 |
06 Mar 2024 | 3.690 | 3.690 | 3.110 | 3.420 | 3.420 | 655,000 |
05 Mar 2024 | 3.800 | 3.800 | 3.530 | 3.550 | 3.550 | 655,000 |
04 Mar 2024 | 3.800 | 4.010 | 0.780 | 3.720 | 3.720 | 650,000 |
01 Mar 2024 | 3.750 | 4.150 | 3.510 | 3.690 | 3.690 | 650,000 |
29 Feb 2024 | 2.980 | 3.670 | 2.970 | 3.670 | 3.670 | 195,000 |
28 Feb 2024 | 3.180 | 3.250 | 3.000 | 3.180 | 3.180 | 35,000 |
27 Feb 2024 | 2.820 | 3.340 | 2.820 | 3.180 | 3.180 | 175,000 |
26 Feb 2024 | 2.760 | 2.900 | 2.650 | 2.860 | 2.860 | 245,000 |
23 Feb 2024 | 2.800 | 2.910 | 2.720 | 2.910 | 2.910 | 135,000 |
22 Feb 2024 | 2.800 | 2.970 | 2.750 | 2.970 | 2.970 | 40,000 |
21 Feb 2024 | 2.810 | 2.980 | 2.750 | 2.980 | 2.980 | 60,000 |
20 Feb 2024 | 2.800 | 2.900 | 2.740 | 2.780 | 2.780 | 480,000 |
19 Feb 2024 | 2.800 | 2.990 | 2.680 | 2.990 | 2.990 | 175,000 |
16 Feb 2024 | 2.540 | 2.900 | 2.380 | 2.900 | 2.900 | 715,000 |
15 Feb 2024 | 2.630 | 2.630 | 2.350 | 2.520 | 2.520 | 695,000 |
14 Feb 2024 | 2.990 | 2.990 | 2.500 | 2.620 | 2.620 | 710,000 |
09 Feb 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
08 Feb 2024 | 2.610 | 2.720 | 2.570 | 2.620 | 2.620 | 675,000 |
07 Feb 2024 | 2.600 | 2.670 | 2.580 | 2.610 | 2.610 | 660,000 |
06 Feb 2024 | 2.540 | 2.640 | 2.500 | 2.580 | 2.580 | 670,000 |
05 Feb 2024 | 2.830 | 2.840 | 2.520 | 2.530 | 2.530 | 800,000 |
02 Feb 2024 | 3.300 | 3.400 | 2.610 | 2.810 | 2.810 | 780,000 |
01 Feb 2024 | 3.600 | 3.600 | 3.220 | 3.300 | 3.300 | 670,000 |
31 Jan 2024 | 2.900 | 3.600 | 2.670 | 3.570 | 3.570 | 1,110,000 |
30 Jan 2024 | 2.710 | 2.890 | 2.700 | 2.890 | 2.890 | 185,000 |
29 Jan 2024 | 2.730 | 2.770 | 2.680 | 2.770 | 2.770 | 235,000 |
26 Jan 2024 | 2.780 | 2.800 | 2.710 | 2.760 | 2.760 | 135,000 |
25 Jan 2024 | 2.690 | 2.790 | 2.680 | 2.790 | 2.790 | 55,000 |
24 Jan 2024 | 2.660 | 2.700 | 2.660 | 2.700 | 2.700 | 70,000 |
23 Jan 2024 | 2.610 | 2.650 | 2.610 | 2.650 | 2.650 | 20,000 |
22 Jan 2024 | 2.580 | 2.620 | 2.580 | 2.620 | 2.620 | 60,000 |
19 Jan 2024 | 2.550 | 2.580 | 2.550 | 2.580 | 2.580 | 25,000 |
18 Jan 2024 | 2.540 | 2.580 | 2.450 | 2.550 | 2.550 | 680,000 |
17 Jan 2024 | 2.440 | 2.520 | 2.300 | 2.520 | 2.520 | 730,000 |
16 Jan 2024 | 2.460 | 2.460 | 2.390 | 2.430 | 2.430 | 660,000 |
15 Jan 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
12 Jan 2024 | 2.520 | 2.550 | 2.230 | 2.550 | 2.550 | 855,000 |
11 Jan 2024 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | - |
10 Jan 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | - |
09 Jan 2024 | 2.580 | 2.580 | 2.370 | 2.540 | 2.540 | 740,000 |
08 Jan 2024 | 2.290 | 2.590 | 2.290 | 2.590 | 2.590 | 675,000 |
05 Jan 2024 | 2.360 | 2.600 | 2.170 | 2.600 | 2.600 | 730,000 |
04 Jan 2024 | 2.370 | 2.680 | 2.030 | 2.370 | 2.370 | 655,000 |
03 Jan 2024 | 2.370 | 2.420 | 2.370 | 2.370 | 2.370 | 650,000 |
02 Jan 2024 | 2.400 | 2.400 | 2.260 | 2.370 | 2.370 | 665,000 |
29 Dec 2023 | 2.380 | 2.380 | 2.370 | 2.380 | 2.380 | 375,000 |
28 Dec 2023 | 2.270 | 2.300 | 2.260 | 2.280 | 2.280 | 110,000 |
27 Dec 2023 | 2.300 | 2.380 | 2.250 | 2.370 | 2.370 | 130,000 |
22 Dec 2023 | 2.330 | 2.320 | 2.310 | 2.300 | 2.300 | 410,000 |
21 Dec 2023 | 2.310 | 2.450 | 2.310 | 2.430 | 2.430 | 75,000 |
20 Dec 2023 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | - |
19 Dec 2023 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | - |
18 Dec 2023 | 2.460 | 2.480 | 2.480 | 2.470 | 2.470 | 1,200,000 |
15 Dec 2023 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 1,235,000 |
14 Dec 2023 | 2.510 | 2.680 | 2.430 | 2.500 | 2.500 | 300,000 |
13 Dec 2023 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
12 Dec 2023 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
11 Dec 2023 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
08 Dec 2023 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
07 Dec 2023 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
06 Dec 2023 | 2.430 | 2.680 | 2.430 | 2.680 | 2.680 | 135,000 |
05 Dec 2023 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | - |
04 Dec 2023 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | - |
01 Dec 2023 | 2.300 | 2.480 | 2.300 | 2.480 | 2.480 | 10,000 |
30 Nov 2023 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
29 Nov 2023 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 625,000 |
28 Nov 2023 | 2.300 | 2.300 | 2.270 | 2.300 | 2.300 | 45,000 |
27 Nov 2023 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 15,000 |
24 Nov 2023 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | - |
23 Nov 2023 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 5,000 |
22 Nov 2023 | 2.100 | 2.150 | 2.100 | 2.150 | 2.150 | 25,000 |
21 Nov 2023 | 2.180 | 2.240 | 2.040 | 2.040 | 2.040 | 125,000 |
20 Nov 2023 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |