Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 2.80 | 2.81 | 2.80 | 2.81 | 2.81 | 61,906 |
13 June 2024 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | 41,804 |
12 June 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 101,379 |
11 June 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 32,645 |
10 June 2024 | 2.79 | 2.81 | 2.79 | 2.81 | 2.81 | 79,929 |
07 June 2024 | - | - | - | - | - | - |
06 June 2024 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | 395,868 |
05 June 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 44,214 |
04 June 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1,584,672 |
03 June 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 80,008 |
31 May 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 11,087 |
30 May 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1,149,344 |
29 May 2024 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | 392,054 |
28 May 2024 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | 5,164,837 |
24 May 2024 | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | 134,752 |
23 May 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 117,584 |
22 May 2024 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | 4,570,313 |
21 May 2024 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | 1,350,758 |
20 May 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 545,185 |
17 May 2024 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | 209,862 |
16 May 2024 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | 46,360 |
15 May 2024 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | 174,467 |
14 May 2024 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | 18,263 |
13 May 2024 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | 14,975 |
10 May 2024 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 337,767 |
09 May 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1,053,884 |
08 May 2024 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | 142,075 |
07 May 2024 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 391,385 |
06 May 2024 | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | 17,626 |
03 May 2024 | 2.89 | 2.89 | 2.87 | 2.87 | 2.87 | 1,513,115 |
02 May 2024 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 109,352 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | 350,480 |
29 Apr 2024 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | 155,144 |
26 Apr 2024 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 458,080 |
25 Apr 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5,477 |
24 Apr 2024 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 459,908 |
23 Apr 2024 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 138,976 |
22 Apr 2024 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 521,509 |
19 Apr 2024 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 434,631 |
18 Apr 2024 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - |
17 Apr 2024 | 2.63 | 2.63 | 2.58 | 2.58 | 2.58 | 223,494 |
16 Apr 2024 | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | 78,941 |
16 Apr 2024 | 0.170591 Dividend | |||||
15 Apr 2024 | 2.87 | 2.87 | 2.84 | 2.84 | 2.67 | 290,574 |
12 Apr 2024 | 2.80 | 2.84 | 2.80 | 2.84 | 2.67 | 285,734 |
11 Apr 2024 | 2.81 | 2.81 | 2.80 | 2.80 | 2.63 | 1,270,867 |
10 Apr 2024 | 2.78 | 2.81 | 2.78 | 2.81 | 2.64 | 198,580 |
09 Apr 2024 | 2.70 | 2.78 | 2.70 | 2.78 | 2.61 | 724,288 |
08 Apr 2024 | 2.74 | 2.74 | 2.70 | 2.70 | 2.54 | 1,954,708 |
05 Apr 2024 | 2.76 | 2.76 | 2.70 | 2.70 | 2.54 | 3,354,829 |
04 Apr 2024 | 2.90 | 2.90 | 2.75 | 2.75 | 2.58 | 7,985,239 |
03 Apr 2024 | 2.86 | 2.86 | 2.83 | 2.83 | 2.66 | 2,809,864 |
02 Apr 2024 | 2.95 | 2.95 | 2.87 | 2.87 | 2.70 | 715,660 |
01 Apr 2024 | 2.95 | 2.95 | 2.87 | 2.87 | 2.70 | 715,660 |
28 Mar 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.73 | - |
27 Mar 2024 | 3.05 | 3.05 | 2.90 | 2.90 | 2.73 | 173,412 |
26 Mar 2024 | 3.10 | 3.10 | 3.05 | 3.05 | 2.87 | 343,353 |
25 Mar 2024 | 3.08 | 3.10 | 3.08 | 3.10 | 2.91 | 585,110 |
22 Mar 2024 | 3.08 | 3.10 | 3.08 | 3.10 | 2.91 | 108,852 |
21 Mar 2024 | 3.06 | 3.06 | 3.05 | 3.05 | 2.87 | 80,428 |
20 Mar 2024 | 3.10 | 3.10 | 3.05 | 3.05 | 2.87 | 663,848 |
19 Mar 2024 | 3.12 | 3.12 | 3.10 | 3.10 | 2.91 | 53,225 |
18 Mar 2024 | 3.15 | 3.15 | 3.12 | 3.12 | 2.93 | 591,881 |
15 Mar 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 2.96 | 18,228 |
14 Mar 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 2.97 | 510,833 |
13 Mar 2024 | 3.12 | 3.15 | 3.12 | 3.15 | 2.96 | 378,857 |
12 Mar 2024 | 3.12 | 3.17 | 3.12 | 3.17 | 2.98 | 370,723 |
11 Mar 2024 | 3.12 | 3.17 | 3.12 | 3.17 | 2.98 | 370,723 |
08 Mar 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 2.89 | 20,193 |
07 Mar 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 2.89 | 565,788 |
06 Mar 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 2.89 | 684,293 |
05 Mar 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 2.89 | - |
04 Mar 2024 | 3.05 | 3.08 | 3.05 | 3.08 | 2.89 | 12,516 |
01 Mar 2024 | 3.03 | 3.05 | 3.03 | 3.05 | 2.87 | 673,402 |
29 Feb 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.82 | - |
28 Feb 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.82 | - |
27 Feb 2024 | 3.05 | 3.05 | 3.00 | 3.00 | 2.82 | 4,702,895 |
26 Feb 2024 | 3.00 | 3.05 | 3.00 | 3.05 | 2.87 | 593,906 |
23 Feb 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.82 | 5,186,876 |
22 Feb 2024 | 2.97 | 3.00 | 2.97 | 3.00 | 2.82 | 8,471,807 |
21 Feb 2024 | 3.01 | 3.01 | 2.97 | 2.97 | 2.79 | 24,048 |
20 Feb 2024 | 2.95 | 3.00 | 2.95 | 3.00 | 2.82 | 1,335,157 |
16 Feb 2024 | 2.89 | 2.93 | 2.89 | 2.93 | 2.75 | 63,378 |
15 Feb 2024 | 2.80 | 2.89 | 2.80 | 2.89 | 2.72 | 121,626 |
14 Feb 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.61 | - |
13 Feb 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.61 | 10,676 |
12 Feb 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.63 | - |
09 Feb 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.63 | 170,768 |
08 Feb 2024 | 2.80 | 2.81 | 2.80 | 2.80 | 2.63 | 128,771 |
07 Feb 2024 | 2.80 | 2.82 | 2.80 | 2.80 | 2.63 | 65,320 |
06 Feb 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.63 | 31,569 |
05 Feb 2024 | 2.82 | 2.82 | 2.80 | 2.80 | 2.63 | 27,864 |
02 Feb 2024 | 2.81 | 2.82 | 2.80 | 2.82 | 2.65 | 1,345,453 |
01 Feb 2024 | 2.79 | 2.79 | 2.78 | 2.78 | 2.61 | 35,545 |
31 Jan 2024 | 2.79 | 2.80 | 2.79 | 2.80 | 2.63 | 43,328 |
30 Jan 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.61 | 13,426 |
29 Jan 2024 | 2.80 | 2.80 | 2.78 | 2.78 | 2.61 | 14,595 |
26 Jan 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.63 | 106,134 |
25 Jan 2024 | 2.80 | 2.80 | 2.79 | 2.80 | 2.63 | 233,675 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |