Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 3.7000 | 3.9000 | 3.4000 | 3.6500 | 3.6500 | 556,004 |
27 June 2024 | 3.7000 | 3.8880 | 3.5220 | 3.6000 | 3.6000 | 1,272,097 |
26 June 2024 | 3.7000 | 3.6000 | 3.5000 | 3.7000 | 3.7000 | 325,000 |
25 June 2024 | 3.9000 | 3.7440 | 3.7000 | 3.7000 | 3.7000 | 265,567 |
24 June 2024 | 4.1000 | 4.1200 | 3.7110 | 3.9000 | 3.9000 | 287,734 |
21 June 2024 | 4.1250 | 4.1500 | 4.0000 | 4.1000 | 4.1000 | 595,619 |
20 June 2024 | 4.1250 | 4.2410 | 4.0000 | 4.1250 | 4.1250 | 74,455 |
19 June 2024 | 4.6000 | 4.4900 | 4.1000 | 4.1250 | 4.1250 | 965,176 |
18 June 2024 | 4.4000 | 4.4500 | 4.0940 | 4.6000 | 4.6000 | 438,757 |
17 June 2024 | 4.5500 | 4.7950 | 4.0880 | 4.4000 | 4.4000 | 881,307 |
14 June 2024 | 4.6500 | 4.7670 | 4.2200 | 4.5500 | 4.5500 | 1,067,741 |
13 June 2024 | 3.7500 | 5.4920 | 3.9400 | 4.6500 | 4.6500 | 8,922,211 |
12 June 2024 | 2.8000 | 5.0000 | 2.6330 | 3.7500 | 3.7500 | 9,056,955 |
11 June 2024 | 2.8500 | 2.9900 | 2.8800 | 2.8500 | 2.8500 | 57,961 |
10 June 2024 | 2.8000 | 3.0000 | 2.8100 | 2.8500 | 2.8500 | 288,402 |
07 June 2024 | 2.8000 | 2.8880 | 2.8880 | 2.8000 | 2.8000 | 208 |
06 June 2024 | 2.8000 | 2.8100 | 2.8050 | 2.8000 | 2.8000 | 123,063 |
05 June 2024 | 2.8500 | 3.0000 | 2.7810 | 2.8000 | 2.8000 | 874,155 |
04 June 2024 | 2.7000 | 2.9800 | 2.7500 | 2.8500 | 2.8500 | 126,081 |
03 June 2024 | 2.7000 | 2.6780 | 2.6780 | 2.7000 | 2.7000 | 25,108 |
31 May 2024 | 2.7000 | 2.6000 | 2.6000 | 2.7000 | 2.7000 | 415 |
30 May 2024 | 2.7000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 305,171 |
29 May 2024 | 2.7500 | 2.8000 | 2.6300 | 2.7000 | 2.7000 | 151,932 |
28 May 2024 | 3.0500 | 3.0000 | 2.3660 | 2.7000 | 2.7000 | 3,660,817 |
24 May 2024 | 3.1000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 85,527 |
23 May 2024 | 3.1250 | 3.1490 | 2.9100 | 3.1000 | 3.1000 | 867,207 |
22 May 2024 | 3.1500 | 3.2290 | 3.0530 | 3.1250 | 3.1250 | 243,583 |
21 May 2024 | 3.1500 | 3.2480 | 3.1500 | 3.1500 | 3.1500 | 120,000 |
20 May 2024 | 3.0500 | 3.3000 | 2.9700 | 3.1500 | 3.1500 | 2,023,282 |
17 May 2024 | 2.9500 | 3.0500 | 2.8620 | 3.0500 | 3.0500 | 922,548 |
16 May 2024 | 2.7750 | 3.0660 | 2.6600 | 2.9500 | 2.9500 | 1,417,371 |
15 May 2024 | 2.7000 | 2.8000 | 2.7320 | 2.7750 | 2.7750 | 270,686 |
14 May 2024 | 2.7000 | 2.6000 | 2.6000 | 2.7000 | 2.7000 | 10,000 |
13 May 2024 | 2.7750 | 3.1000 | 2.6040 | 2.7000 | 2.7000 | 2,178,133 |
10 May 2024 | 3.2000 | 3.0040 | 2.7500 | 2.7750 | 2.7750 | 1,213,964 |
09 May 2024 | 2.8000 | 3.6800 | 3.0000 | 3.2500 | 3.2500 | 3,469,243 |
08 May 2024 | 2.6000 | 2.9550 | 2.5500 | 2.8000 | 2.8000 | 1,303,746 |
07 May 2024 | 2.5500 | 2.6990 | 2.5000 | 2.6000 | 2.6000 | 1,663,591 |
03 May 2024 | 2.5000 | 2.5890 | 2.4610 | 2.5500 | 2.5500 | 1,092,880 |
02 May 2024 | 2.5000 | 2.4080 | 2.4080 | 2.5000 | 2.5000 | 11,156 |
01 May 2024 | 2.4500 | 2.4200 | 2.4000 | 2.5000 | 2.5000 | 431,154 |
30 Apr 2024 | 2.4500 | 2.4640 | 2.4000 | 2.4500 | 2.4500 | 114,017 |
29 Apr 2024 | 2.5000 | 2.5400 | 2.3600 | 2.4500 | 2.4500 | 952,687 |
26 Apr 2024 | 2.5000 | 2.4000 | 2.4000 | 2.5000 | 2.5000 | 16,696 |
25 Apr 2024 | 2.5000 | 2.5880 | 2.3850 | 2.5000 | 2.5000 | 1,910,611 |
24 Apr 2024 | 2.5000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 506,372 |
23 Apr 2024 | 2.5500 | 2.5200 | 2.5000 | 2.5500 | 2.5500 | 185,535 |
22 Apr 2024 | 2.6500 | 2.5250 | 2.5000 | 2.5500 | 2.5500 | 550,000 |
19 Apr 2024 | 2.7000 | 2.6900 | 2.5180 | 2.6500 | 2.6500 | 474,035 |
18 Apr 2024 | 2.7250 | 2.8400 | 2.6220 | 2.7000 | 2.7000 | 903,092 |
17 Apr 2024 | 2.4000 | 2.8910 | 2.4400 | 2.7250 | 2.7250 | 1,911,257 |
16 Apr 2024 | 2.6250 | 2.7010 | 2.3100 | 2.4000 | 2.4000 | 1,201,311 |
15 Apr 2024 | 2.5000 | 2.7500 | 2.5000 | 2.6250 | 2.6250 | 3,904,319 |
12 Apr 2024 | 2.2500 | 2.6970 | 2.2950 | 2.5000 | 2.5000 | 3,683,251 |
11 Apr 2024 | 2.2250 | 2.2700 | 2.1660 | 2.2250 | 2.2250 | 170,047 |
10 Apr 2024 | 2.2250 | 2.2500 | 2.1500 | 2.2250 | 2.2250 | 2,499,811 |
09 Apr 2024 | 2.2250 | 2.2000 | 2.1500 | 2.2250 | 2.2250 | 168,294 |
08 Apr 2024 | 2.1500 | 2.2400 | 2.1460 | 2.2250 | 2.2250 | 3,009,800 |
05 Apr 2024 | 2.1500 | 2.1770 | 2.1000 | 2.1500 | 2.1500 | 1,079,504 |
04 Apr 2024 | 2.3750 | 2.1690 | 2.1690 | 2.1500 | 2.1500 | 1,794,498 |
03 Apr 2024 | 2.0750 | 2.4700 | 2.0800 | 2.3250 | 2.3250 | 4,143,089 |
02 Apr 2024 | 2.2000 | 2.1230 | 2.0100 | 2.0500 | 2.0500 | 876,727 |
28 Mar 2024 | 2.1000 | 2.2700 | 2.1100 | 2.2000 | 2.2000 | 737,517 |
27 Mar 2024 | 2.0250 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 3,155,984 |
26 Mar 2024 | 2.0750 | 2.0500 | 2.0300 | 2.0250 | 2.0250 | 273,975 |
25 Mar 2024 | 2.0500 | 2.1000 | 2.0560 | 2.0750 | 2.0750 | 611,407 |
22 Mar 2024 | 2.0500 | 2.0660 | 2.0000 | 2.0500 | 2.0500 | 250,497 |
21 Mar 2024 | 2.0750 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 600,000 |
20 Mar 2024 | 2.0750 | 2.0690 | 2.0500 | 2.0750 | 2.0750 | 140,069 |
19 Mar 2024 | 2.0750 | 2.0770 | 2.0500 | 2.0750 | 2.0750 | 129,274 |
18 Mar 2024 | 2.0750 | 2.0770 | 2.0500 | 2.0750 | 2.0750 | 18,040 |
15 Mar 2024 | 2.0750 | 2.0830 | 2.0500 | 2.0750 | 2.0750 | 522,601 |
14 Mar 2024 | 2.0750 | 2.0500 | 2.0500 | 2.0750 | 2.0750 | 600,000 |
13 Mar 2024 | 2.0750 | 2.1000 | 2.0500 | 2.0750 | 2.0750 | 262,645 |
12 Mar 2024 | 2.1750 | 2.1050 | 2.0500 | 2.0750 | 2.0750 | 1,207,912 |
11 Mar 2024 | 2.3000 | 2.2500 | 2.1060 | 2.1750 | 2.1750 | 840,543 |
08 Mar 2024 | 2.3000 | 2.3700 | 2.2500 | 2.3000 | 2.3000 | 1,952,628 |
07 Mar 2024 | 2.3250 | 2.3250 | 2.2000 | 2.3000 | 2.3000 | 2,163,300 |
06 Mar 2024 | 2.2750 | 2.4000 | 2.2000 | 2.3250 | 2.3250 | 1,995,114 |
05 Mar 2024 | 2.1000 | 2.4000 | 2.1150 | 2.3000 | 2.3000 | 2,722,807 |
04 Mar 2024 | 1.9500 | 2.1700 | 1.9030 | 2.1000 | 2.1000 | 1,850,109 |
01 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
29 Feb 2024 | 1.9750 | 1.9950 | 1.9000 | 1.9500 | 1.9500 | 307,867 |
28 Feb 2024 | 1.9750 | 1.9890 | 1.9650 | 1.9500 | 1.9500 | 200,592 |
27 Feb 2024 | 1.9500 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 2,500 |
26 Feb 2024 | 1.9750 | 2.0000 | 1.9050 | 1.9500 | 1.9500 | 1,455,388 |
23 Feb 2024 | 2.0250 | 2.0000 | 1.8700 | 1.9750 | 1.9750 | 2,298,679 |
22 Feb 2024 | 2.1750 | 2.1180 | 2.0000 | 2.0250 | 2.0250 | 325,048 |
21 Feb 2024 | 2.2000 | 2.1380 | 2.0000 | 2.1750 | 2.1750 | 319,138 |
20 Feb 2024 | 2.2000 | 2.1670 | 2.1000 | 2.2000 | 2.2000 | 209,865 |
19 Feb 2024 | 2.2000 | 2.1670 | 2.1670 | 2.2000 | 2.2000 | 64,943 |
16 Feb 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 1,356,937 |
15 Feb 2024 | 2.1500 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 404,245 |
14 Feb 2024 | 2.2000 | 2.1430 | 2.1000 | 2.1500 | 2.1500 | 160,000 |
13 Feb 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 1,716 |
12 Feb 2024 | 2.1500 | 2.1940 | 2.1000 | 2.1500 | 2.1500 | 193,435 |
09 Feb 2024 | 2.2000 | 2.1400 | 2.0000 | 2.1500 | 2.1500 | 199,757 |
08 Feb 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 1,150,000 |
07 Feb 2024 | 2.2000 | 2.1050 | 2.1050 | 2.1500 | 2.1500 | 583 |
06 Feb 2024 | 2.2000 | 2.1400 | 2.1400 | 2.1500 | 2.1500 | 76,996 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |