Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2,677 |
02 May 2024 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 2,554 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 3.38 | 3.44 | 3.38 | 3.40 | 3.40 | 1,217 |
29 Apr 2024 | 3.50 | 3.50 | 3.43 | 3.44 | 3.44 | 11,929 |
26 Apr 2024 | 3.50 | 3.62 | 3.48 | 3.50 | 3.50 | 17,348 |
25 Apr 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 3,745 |
24 Apr 2024 | 3.48 | 3.55 | 3.48 | 3.55 | 3.55 | 16,325 |
23 Apr 2024 | 3.61 | 3.61 | 3.55 | 3.55 | 3.55 | 7,044 |
22 Apr 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 632 |
19 Apr 2024 | 3.67 | 3.67 | 3.60 | 3.61 | 3.61 | 1,289 |
18 Apr 2024 | 3.67 | 3.74 | 3.60 | 3.60 | 3.60 | 8,801 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 11,508 |
15 Apr 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 10,595 |
12 Apr 2024 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | 2,112 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 683 |
09 Apr 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 17,107 |
08 Apr 2024 | 4.01 | 4.04 | 4.01 | 4.03 | 4.03 | 22,792 |
05 Apr 2024 | 4.07 | 4.07 | 3.88 | 4.04 | 4.04 | 40,549 |
04 Apr 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 33,165 |
03 Apr 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 7,370 |
02 Apr 2024 | 3.45 | 3.53 | 3.45 | 3.53 | 3.53 | 48 |
01 Apr 2024 | 3.21 | 3.37 | 3.13 | 3.37 | 3.37 | 105 |
28 Mar 2024 | 3.25 | 3.45 | 3.15 | 3.21 | 3.21 | 30,706 |
27 Mar 2024 | 3.44 | 3.61 | 3.27 | 3.29 | 3.29 | 47,541 |
26 Mar 2024 | 3.70 | 3.70 | 3.44 | 3.44 | 3.44 | 13,419 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 3.85 | 3.85 | 3.62 | 3.62 | 3.62 | 44,697 |
21 Mar 2024 | 3.38 | 3.68 | 3.38 | 3.68 | 3.68 | 39,314 |
20 Mar 2024 | 3.69 | 3.72 | 3.51 | 3.51 | 3.51 | 105,482 |
19 Mar 2024 | 3.96 | 3.96 | 3.69 | 3.69 | 3.69 | 8,822 |
18 Mar 2024 | 3.88 | 4.28 | 3.88 | 3.88 | 3.88 | 38,666 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 6,923 |
13 Mar 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 166 |
12 Mar 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1,675 |
11 Mar 2024 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | 2,641 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2,243 |
06 Mar 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 817 |
05 Mar 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 6,030 |
04 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1,527 |
01 Mar 2024 | 4.67 | 4.84 | 4.67 | 4.84 | 4.84 | 53,795 |
29 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1,402 |
28 Feb 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3,677 |
27 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 10,571 |
26 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 13,531 |
23 Feb 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 3,683 |
22 Feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 5,128 |
21 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 4,477 |
20 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 20,379 |
16 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,879 |
15 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1,070 |
14 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 13,814 |
13 Feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1,728 |
12 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,601 |
09 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 6,612 |
08 Feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 53,605 |
07 Feb 2024 | 6.29 | 6.47 | 6.29 | 6.46 | 6.46 | 199,253 |
06 Feb 2024 | 6.10 | 6.17 | 6.00 | 6.17 | 6.17 | 139,045 |
05 Feb 2024 | 5.84 | 5.89 | 5.76 | 5.88 | 5.88 | 80,169 |
02 Feb 2024 | 5.67 | 5.67 | 5.50 | 5.61 | 5.61 | 161,447 |
01 Feb 2024 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 61,995 |
31 Jan 2024 | 4.71 | 5.15 | 4.67 | 5.15 | 5.15 | 135,408 |
30 Jan 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 82,704 |
29 Jan 2024 | 5.21 | 5.63 | 5.16 | 5.16 | 5.16 | 68,988 |
26 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
25 Jan 2024 | 5.07 | 5.59 | 5.07 | 5.43 | 5.43 | 491,825 |
24 Jan 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 14,055 |
23 Jan 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 16,237 |
22 Jan 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
19 Jan 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 83,079 |
18 Jan 2024 | 6.39 | 6.53 | 6.36 | 6.53 | 6.53 | 250,517 |
17 Jan 2024 | 6.22 | 6.22 | 5.93 | 6.22 | 6.22 | 542,039 |
16 Jan 2024 | 5.93 | 5.93 | 5.91 | 5.93 | 5.93 | 312,643 |
12 Jan 2024 | 5.39 | 5.39 | 5.26 | 5.39 | 5.39 | 147,954 |
11 Jan 2024 | 5.00 | 5.14 | 5.00 | 5.14 | 5.14 | 119,722 |
10 Jan 2024 | 4.83 | 4.93 | 4.74 | 4.90 | 4.90 | 149,905 |
09 Jan 2024 | 4.70 | 4.80 | 4.70 | 4.74 | 4.74 | 220,541 |
08 Jan 2024 | 4.49 | 4.58 | 4.39 | 4.58 | 4.58 | 208,485 |
05 Jan 2024 | 4.38 | 4.38 | 4.19 | 4.37 | 4.37 | 328,308 |
04 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 35,677 |
03 Jan 2024 | 3.99 | 3.99 | 3.88 | 3.99 | 3.99 | 382,238 |
02 Jan 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 68,141 |
29 Dec 2023 | 3.75 | 3.75 | 3.43 | 3.45 | 3.45 | 25,811 |
28 Dec 2023 | 3.65 | 3.74 | 3.47 | 3.58 | 3.58 | 65,061 |
27 Dec 2023 | 3.67 | 3.67 | 3.50 | 3.65 | 3.65 | 41,514 |
26 Dec 2023 | 3.50 | 3.62 | 3.37 | 3.50 | 3.50 | 51,525 |
22 Dec 2023 | 3.13 | 3.45 | 3.13 | 3.45 | 3.45 | 172,878 |
21 Dec 2023 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 137,203 |
20 Dec 2023 | 3.79 | 3.79 | 3.45 | 3.46 | 3.46 | 176,003 |
19 Dec 2023 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 4,934 |
18 Dec 2023 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1,496 |
15 Dec 2023 | 3.23 | 3.28 | 3.22 | 3.28 | 3.28 | 1,080 |
14 Dec 2023 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 9,359 |
13 Dec 2023 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1,413 |
12 Dec 2023 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 9,583 |
11 Dec 2023 | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | 32,673 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |