Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.0232 | 3.0652 | 3.0232 | 3.0578 | 3.0578 | 464,489 |
20 May 2024 | 2.8769 | 3.0278 | 2.8081 | 3.0247 | 3.0247 | 582,230 |
19 May 2024 | 2.9632 | 2.9818 | 2.8642 | 2.8769 | 2.8769 | 272,554 |
18 May 2024 | 3.0776 | 3.0776 | 2.9460 | 2.9629 | 2.9629 | 389,986 |
17 May 2024 | 2.7181 | 3.0940 | 2.6931 | 3.0836 | 3.0836 | 665,076 |
16 May 2024 | 2.9072 | 2.9334 | 2.6703 | 2.7181 | 2.7181 | 514,098 |
15 May 2024 | 2.7161 | 2.9383 | 2.6856 | 2.9071 | 2.9071 | 561,279 |
14 May 2024 | 2.8661 | 2.8741 | 2.7085 | 2.7169 | 2.7169 | 377,363 |
13 May 2024 | 2.9941 | 3.0117 | 2.8611 | 2.8661 | 2.8661 | 453,152 |
12 May 2024 | 2.9040 | 3.0212 | 2.8862 | 2.9941 | 2.9941 | 371,282 |
11 May 2024 | 2.8826 | 2.9435 | 2.8703 | 2.9045 | 2.9045 | 303,032 |
10 May 2024 | 3.0367 | 3.0599 | 2.8753 | 2.8832 | 2.8832 | 440,972 |
09 May 2024 | 2.9678 | 3.0408 | 2.8842 | 3.0383 | 3.0383 | 510,660 |
08 May 2024 | 3.0881 | 3.0978 | 2.9671 | 2.9671 | 2.9671 | 495,567 |
07 May 2024 | 3.2667 | 3.2903 | 3.0867 | 3.0880 | 3.0880 | 410,769 |
06 May 2024 | 3.2062 | 3.2829 | 3.1597 | 3.2666 | 3.2666 | 504,764 |
05 May 2024 | 3.2274 | 3.2521 | 3.1647 | 3.2061 | 3.2061 | 440,260 |
04 May 2024 | 3.1936 | 3.2478 | 3.1611 | 3.2274 | 3.2274 | 408,320 |
03 May 2024 | 3.1324 | 3.2545 | 3.0960 | 3.1934 | 3.1934 | 453,815 |
02 May 2024 | 3.0408 | 3.1464 | 2.9895 | 3.1323 | 3.1323 | 303,342 |
01 May 2024 | 3.0912 | 3.1022 | 2.9550 | 3.0395 | 3.0395 | 429,916 |
30 Apr 2024 | 3.2153 | 3.2444 | 2.9628 | 3.0912 | 3.0912 | 735,137 |
29 Apr 2024 | 3.2878 | 3.3060 | 3.1890 | 3.2151 | 3.2151 | 508,057 |
28 Apr 2024 | 3.3658 | 3.4365 | 3.2816 | 3.2818 | 3.2818 | 472,364 |
27 Apr 2024 | 3.2837 | 3.3731 | 3.2136 | 3.3658 | 3.3658 | 315,739 |
26 Apr 2024 | 3.4815 | 3.4832 | 3.2656 | 3.2836 | 3.2836 | 351,446 |
25 Apr 2024 | 3.3684 | 3.4836 | 3.2800 | 3.4815 | 3.4815 | 420,582 |
24 Apr 2024 | 3.6160 | 3.6362 | 3.2759 | 3.3653 | 3.3653 | 606,633 |
23 Apr 2024 | 3.7394 | 3.8201 | 3.5969 | 3.6160 | 3.6160 | 510,713 |
22 Apr 2024 | 3.5424 | 3.8470 | 3.4494 | 3.7394 | 3.7394 | 914,254 |
21 Apr 2024 | 3.3817 | 3.6865 | 3.2709 | 3.5432 | 3.5432 | 898,252 |
20 Apr 2024 | 3.2586 | 3.4830 | 3.1852 | 3.3817 | 3.3817 | 634,853 |
19 Apr 2024 | 3.5927 | 3.5927 | 3.0352 | 3.2596 | 3.2596 | 1,447,513 |
18 Apr 2024 | 3.0851 | 3.9262 | 3.0509 | 3.5927 | 3.5927 | 1,455,927 |
17 Apr 2024 | 3.2241 | 3.2907 | 3.0408 | 3.0851 | 3.0851 | 753,526 |
16 Apr 2024 | 3.4052 | 3.4116 | 3.0647 | 3.2235 | 3.2235 | 997,097 |
15 Apr 2024 | 3.5806 | 3.7291 | 3.3650 | 3.4052 | 3.4052 | 733,765 |
14 Apr 2024 | 3.4722 | 3.6171 | 3.2732 | 3.5751 | 3.5751 | 976,643 |
13 Apr 2024 | 3.8615 | 4.0811 | 3.1803 | 3.4722 | 3.4722 | 1,321,223 |
12 Apr 2024 | 4.2796 | 4.3625 | 3.8362 | 3.8615 | 3.8615 | 1,036,877 |
11 Apr 2024 | 4.4228 | 4.6125 | 4.2711 | 4.2796 | 4.2796 | 1,086,849 |
10 Apr 2024 | 4.1331 | 4.9556 | 3.9450 | 4.4228 | 4.4228 | 1,806,795 |
09 Apr 2024 | 4.3016 | 4.4096 | 4.0439 | 4.1331 | 4.1331 | 1,386,589 |
08 Apr 2024 | 4.4976 | 4.6059 | 4.2253 | 4.3016 | 4.3016 | 1,083,666 |
07 Apr 2024 | 4.2613 | 4.9407 | 4.2343 | 4.4976 | 4.4976 | 4,211,473 |
06 Apr 2024 | 4.0380 | 4.2712 | 3.8660 | 4.2613 | 4.2613 | 1,505,449 |
05 Apr 2024 | 4.2323 | 4.5470 | 3.9221 | 4.0380 | 4.0380 | 1,840,181 |
04 Apr 2024 | 4.6092 | 4.8622 | 4.1880 | 4.2323 | 4.2323 | 2,503,068 |
03 Apr 2024 | 5.7254 | 6.1895 | 4.2777 | 4.6173 | 4.6173 | 12,040,624 |
02 Apr 2024 | 3.3875 | 6.2776 | 3.3727 | 5.7276 | 5.7276 | 20,146,003 |
01 Apr 2024 | 3.4833 | 3.5562 | 3.3091 | 3.3763 | 3.3763 | 575,067 |
31 Mar 2024 | 3.5033 | 3.5106 | 3.3630 | 3.4892 | 3.4892 | 427,624 |
30 Mar 2024 | 3.5021 | 3.5515 | 3.4512 | 3.5024 | 3.5024 | 524,841 |
29 Mar 2024 | 3.4598 | 3.5338 | 3.3964 | 3.5021 | 3.5021 | 433,909 |
28 Mar 2024 | 3.3574 | 3.5692 | 3.3020 | 3.4600 | 3.4600 | 696,710 |
27 Mar 2024 | 3.4377 | 3.4943 | 3.2821 | 3.3563 | 3.3563 | 974,257 |
26 Mar 2024 | 3.6844 | 3.7414 | 3.4028 | 3.4377 | 3.4377 | 1,053,000 |
25 Mar 2024 | 3.7438 | 3.7715 | 3.5844 | 3.6842 | 3.6842 | 713,767 |
24 Mar 2024 | 3.5751 | 3.8409 | 3.5372 | 3.7433 | 3.7433 | 740,047 |
23 Mar 2024 | 3.4123 | 3.8298 | 3.3266 | 3.5783 | 3.5783 | 739,002 |
22 Mar 2024 | 3.4615 | 3.4947 | 3.3139 | 3.4123 | 3.4123 | 505,399 |
21 Mar 2024 | 3.4207 | 3.5882 | 3.3684 | 3.4615 | 3.4615 | 560,771 |
20 Mar 2024 | 3.2050 | 3.4787 | 3.1406 | 3.4206 | 3.4206 | 724,934 |
19 Mar 2024 | 3.4728 | 3.4828 | 3.1696 | 3.1960 | 3.1960 | 909,781 |
18 Mar 2024 | 3.7467 | 3.7469 | 3.3701 | 3.4723 | 3.4723 | 639,904 |
17 Mar 2024 | 3.5229 | 3.7940 | 3.4316 | 3.7431 | 3.7431 | 730,953 |
16 Mar 2024 | 3.6804 | 3.7489 | 3.4025 | 3.5229 | 3.5229 | 763,112 |
15 Mar 2024 | 4.0630 | 4.0642 | 3.4190 | 3.6799 | 3.6799 | 941,809 |
14 Mar 2024 | 3.8057 | 4.1168 | 3.6422 | 4.0625 | 4.0625 | 1,334,342 |
13 Mar 2024 | 3.7314 | 3.8172 | 3.5989 | 3.7954 | 3.7954 | 924,327 |
12 Mar 2024 | 3.8976 | 3.9546 | 3.6628 | 3.7310 | 3.7310 | 610,436 |
11 Mar 2024 | 4.0148 | 4.1475 | 3.8518 | 3.8974 | 3.8974 | 879,793 |
10 Mar 2024 | 3.9933 | 4.3745 | 3.9190 | 3.9943 | 3.9943 | 1,629,183 |
09 Mar 2024 | 3.6681 | 4.1287 | 3.6621 | 3.9938 | 3.9938 | 1,226,911 |
08 Mar 2024 | 3.9713 | 3.9720 | 3.6004 | 3.6681 | 3.6681 | 690,585 |
07 Mar 2024 | 3.4708 | 4.1404 | 3.4604 | 3.9715 | 3.9715 | 1,592,013 |
06 Mar 2024 | 3.4011 | 3.4846 | 3.1966 | 3.4704 | 3.4704 | 944,079 |
05 Mar 2024 | 3.6202 | 3.6389 | 3.0893 | 3.4011 | 3.4011 | 1,783,608 |
04 Mar 2024 | 3.8327 | 3.8748 | 3.5660 | 3.6317 | 3.6317 | 832,984 |
03 Mar 2024 | 3.8896 | 3.9440 | 3.8086 | 3.8326 | 3.8326 | 767,127 |
02 Mar 2024 | 4.0047 | 4.1239 | 3.8714 | 3.8898 | 3.8898 | 804,059 |
01 Mar 2024 | 4.0371 | 4.1100 | 3.9046 | 4.0049 | 4.0049 | 687,127 |
29 Feb 2024 | 4.1197 | 4.1264 | 3.8786 | 3.9988 | 3.9988 | 1,228,617 |
28 Feb 2024 | 4.1811 | 4.2591 | 3.9906 | 4.1185 | 4.1185 | 645,588 |
27 Feb 2024 | 4.3871 | 4.3901 | 4.0582 | 4.1810 | 4.1810 | 918,148 |
26 Feb 2024 | 4.4741 | 4.7587 | 3.9280 | 4.3870 | 4.3870 | 1,622,673 |
25 Feb 2024 | 3.8122 | 4.4932 | 3.7724 | 4.4921 | 4.4921 | 1,023,785 |
24 Feb 2024 | 3.7969 | 3.8672 | 3.7742 | 3.8122 | 3.8122 | 529,327 |
23 Feb 2024 | 3.8546 | 4.1275 | 3.7722 | 3.7968 | 3.7968 | 908,517 |
22 Feb 2024 | 3.8537 | 3.9821 | 3.7903 | 3.8543 | 3.8543 | 859,250 |
21 Feb 2024 | 3.8899 | 3.8977 | 3.6117 | 3.8511 | 3.8511 | 824,011 |
20 Feb 2024 | 4.0935 | 4.0943 | 3.6978 | 3.8899 | 3.8899 | 810,385 |
19 Feb 2024 | 4.4346 | 4.5039 | 3.9734 | 4.0935 | 4.0935 | 950,489 |
18 Feb 2024 | 4.3051 | 4.5690 | 4.0673 | 4.4339 | 4.4339 | 1,454,995 |
17 Feb 2024 | 3.7279 | 4.9034 | 3.6034 | 4.3052 | 4.3052 | 4,335,775 |
16 Feb 2024 | 3.3296 | 3.7946 | 3.3250 | 3.7276 | 3.7276 | 1,521,192 |
15 Feb 2024 | 3.2434 | 3.3618 | 3.2403 | 3.3289 | 3.3289 | 710,418 |
14 Feb 2024 | 3.2290 | 3.2938 | 3.2145 | 3.2434 | 3.2434 | 640,535 |
13 Feb 2024 | 3.4126 | 3.4477 | 3.2191 | 3.2292 | 3.2292 | 418,368 |
12 Feb 2024 | 3.2472 | 3.4938 | 3.2428 | 3.4115 | 3.4115 | 456,413 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |