Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.72 | 5.90 | 5.56 | 5.56 | 5.56 | 4,531 |
02 May 2024 | 5.52 | 6.52 | 5.52 | 5.72 | 5.72 | 18,517 |
30 Apr 2024 | 5.40 | 5.76 | 5.28 | 5.50 | 5.50 | 6,107 |
29 Apr 2024 | 5.28 | 5.80 | 5.28 | 5.40 | 5.40 | 8,175 |
26 Apr 2024 | 5.24 | 5.30 | 5.20 | 5.20 | 5.20 | 1,630 |
25 Apr 2024 | 5.04 | 5.26 | 4.97 | 5.22 | 5.22 | 5,279 |
24 Apr 2024 | 5.00 | 5.14 | 4.96 | 5.04 | 5.04 | 2,956 |
23 Apr 2024 | 5.14 | 5.14 | 4.97 | 5.00 | 5.00 | 1,143 |
22 Apr 2024 | 5.28 | 5.50 | 4.95 | 5.12 | 5.12 | 8,915 |
19 Apr 2024 | 5.60 | 5.60 | 4.85 | 5.20 | 5.20 | 24,470 |
18 Apr 2024 | 4.65 | 5.96 | 4.60 | 5.60 | 5.60 | 36,601 |
17 Apr 2024 | 4.69 | 4.69 | 4.34 | 4.62 | 4.62 | 2,785 |
16 Apr 2024 | 4.72 | 4.77 | 4.58 | 4.72 | 4.72 | 2,212 |
15 Apr 2024 | 4.86 | 4.86 | 4.38 | 4.72 | 4.72 | 4,688 |
12 Apr 2024 | 4.51 | 5.10 | 4.46 | 4.86 | 4.86 | 11,329 |
11 Apr 2024 | 4.66 | 4.66 | 4.20 | 4.51 | 4.51 | 3,795 |
10 Apr 2024 | 5.02 | 5.02 | 4.54 | 4.70 | 4.70 | 10,858 |
09 Apr 2024 | 5.40 | 5.42 | 4.86 | 5.12 | 5.12 | 8,520 |
08 Apr 2024 | 6.00 | 6.00 | 5.12 | 5.44 | 5.44 | 16,884 |
05 Apr 2024 | 5.12 | 6.80 | 5.10 | 6.26 | 6.26 | 33,316 |
04 Apr 2024 | 7.74 | 7.74 | 4.90 | 5.06 | 5.06 | 52,759 |
03 Apr 2024 | 7.24 | 8.50 | 6.12 | 7.72 | 7.72 | 45,767 |
02 Apr 2024 | 4.50 | 7.90 | 4.50 | 6.00 | 6.00 | 51,315 |
28 Mar 2024 | 4.28 | 5.50 | 3.88 | 3.88 | 3.88 | 46,970 |
27 Mar 2024 | 2.36 | 3.39 | 2.36 | 3.20 | 3.20 | 86,932 |
26 Mar 2024 | 2.19 | 2.20 | 2.18 | 2.20 | 2.20 | 1,840 |
25 Mar 2024 | 2.21 | 2.22 | 2.18 | 2.18 | 2.18 | 2,254 |
22 Mar 2024 | 2.31 | 2.31 | 2.20 | 2.21 | 2.21 | 6,985 |
21 Mar 2024 | 2.25 | 2.31 | 2.24 | 2.31 | 2.31 | 5,257 |
20 Mar 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 307 |
19 Mar 2024 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | 288 |
18 Mar 2024 | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | 1,709 |
15 Mar 2024 | 2.33 | 2.33 | 2.22 | 2.24 | 2.24 | 3,108 |
14 Mar 2024 | 2.37 | 2.37 | 2.33 | 2.33 | 2.33 | 705 |
13 Mar 2024 | 2.36 | 2.43 | 2.33 | 2.37 | 2.37 | 7,169 |
12 Mar 2024 | 2.30 | 2.30 | 2.27 | 2.29 | 2.29 | 585 |
11 Mar 2024 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | 455 |
08 Mar 2024 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | 266 |
07 Mar 2024 | 2.28 | 2.50 | 2.27 | 2.30 | 2.30 | 6,687 |
06 Mar 2024 | 2.27 | 2.28 | 2.27 | 2.28 | 2.28 | 830 |
05 Mar 2024 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | 469 |
04 Mar 2024 | 2.27 | 2.27 | 2.19 | 2.19 | 2.19 | 1,140 |
01 Mar 2024 | 2.33 | 2.33 | 2.20 | 2.27 | 2.27 | 1,518 |
29 Feb 2024 | 2.06 | 2.38 | 2.06 | 2.38 | 2.38 | 5,372 |
28 Feb 2024 | 2.06 | 2.07 | 1.95 | 2.06 | 2.06 | 2,593 |
27 Feb 2024 | 2.48 | 2.48 | 2.05 | 2.07 | 2.07 | 5,348 |
26 Feb 2024 | 2.64 | 3.10 | 2.50 | 2.50 | 2.50 | 36,913 |
23 Feb 2024 | 1.80 | 3.00 | 1.80 | 2.60 | 2.60 | 45,910 |
22 Feb 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 496 |
21 Feb 2024 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 496 |
20 Feb 2024 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 629 |
19 Feb 2024 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 658 |
16 Feb 2024 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | 911 |
15 Feb 2024 | 1.98 | 1.98 | 1.70 | 1.85 | 1.85 | 3,162 |
14 Feb 2024 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | 833 |
13 Feb 2024 | 2.19 | 2.19 | 2.00 | 2.00 | 2.00 | 905 |
12 Feb 2024 | 2.20 | 2.22 | 2.17 | 2.20 | 2.20 | 451 |
09 Feb 2024 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | 747 |
08 Feb 2024 | 2.26 | 2.26 | 2.24 | 2.25 | 2.25 | 1,026 |
07 Feb 2024 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 247 |
06 Feb 2024 | 2.26 | 2.26 | 2.25 | 2.26 | 2.26 | 529 |
05 Feb 2024 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 449 |
02 Feb 2024 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | 913 |
01 Feb 2024 | 2.28 | 2.29 | 2.26 | 2.28 | 2.28 | 634 |
31 Jan 2024 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | 1,259 |
30 Jan 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 455 |
29 Jan 2024 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | 837 |
26 Jan 2024 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | 472 |
25 Jan 2024 | 2.32 | 2.32 | 2.31 | 2.31 | 2.31 | 276 |
24 Jan 2024 | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | 1,881 |
23 Jan 2024 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 326 |
22 Jan 2024 | 2.33 | 2.33 | 2.32 | 2.33 | 2.33 | 266 |
19 Jan 2024 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 307 |
18 Jan 2024 | 2.36 | 2.37 | 2.33 | 2.33 | 2.33 | 1,001 |
17 Jan 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 36 |
16 Jan 2024 | 2.37 | 2.37 | 2.36 | 2.36 | 2.36 | 120 |
15 Jan 2024 | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | 611 |
12 Jan 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 66 |
11 Jan 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 166 |
10 Jan 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 59 |
09 Jan 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 291 |
08 Jan 2024 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | 724 |
05 Jan 2024 | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | 1,673 |
04 Jan 2024 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 648 |
03 Jan 2024 | 2.30 | 2.31 | 2.30 | 2.30 | 2.30 | 537 |
02 Jan 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 372 |
29 Dec 2023 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 256 |
28 Dec 2023 | 2.27 | 2.30 | 2.26 | 2.30 | 2.30 | 17,997 |
27 Dec 2023 | 2.26 | 2.29 | 2.26 | 2.26 | 2.26 | 571 |
22 Dec 2023 | 2.29 | 2.29 | 2.24 | 2.26 | 2.26 | 1,480 |
21 Dec 2023 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 71 |
20 Dec 2023 | 2.29 | 2.29 | 2.28 | 2.29 | 2.29 | 929 |
19 Dec 2023 | 2.30 | 2.30 | 2.29 | 2.29 | 2.29 | 757 |
18 Dec 2023 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 2,273 |
15 Dec 2023 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | 601 |
14 Dec 2023 | 2.29 | 2.29 | 2.28 | 2.28 | 2.28 | 811 |
13 Dec 2023 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1,248 |
12 Dec 2023 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 723 |
11 Dec 2023 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 289 |
08 Dec 2023 | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | 420 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |