Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.9860 | 2.9985 | 2.9700 | 2.9735 | 2.9735 | 3,139 |
02 May 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.9410 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 1,429 |
29 Apr 2024 | 2.9390 | 2.9480 | 2.8960 | 2.9480 | 2.9480 | 735 |
26 Apr 2024 | 2.8900 | 2.9282 | 2.9243 | 2.9280 | 2.9280 | 2,462 |
25 Apr 2024 | 2.9350 | 2.9100 | 2.8598 | 2.8600 | 2.8600 | 7,474 |
24 Apr 2024 | 2.9820 | 2.9360 | 2.8981 | 2.9325 | 2.9325 | 11,789 |
23 Apr 2024 | 3.0400 | 2.9502 | 2.9499 | 2.9499 | 2.9499 | 1,802 |
22 Apr 2024 | 3.0580 | 3.0820 | 3.0600 | 3.0820 | 3.0820 | 1,047 |
19 Apr 2024 | 3.0010 | 3.0562 | 3.0189 | 3.0560 | 3.0560 | 5,171 |
18 Apr 2024 | 2.9820 | 3.0262 | 2.9683 | 3.0260 | 3.0260 | 13,469 |
17 Apr 2024 | 2.9660 | 3.0080 | 2.9360 | 2.9853 | 2.9853 | 10,712 |
16 Apr 2024 | 2.9900 | 2.9620 | 2.9280 | 2.9280 | 2.9280 | 2,101 |
15 Apr 2024 | 3.1110 | 3.0638 | 2.9980 | 2.9980 | 2.9980 | 3,540 |
12 Apr 2024 | 3.1650 | 3.2117 | 3.1152 | 3.1858 | 3.1858 | 10,818 |
11 Apr 2024 | 3.2450 | 3.2420 | 3.1600 | 3.2181 | 3.2181 | 27,377 |
10 Apr 2024 | 3.1950 | 3.2304 | 3.1817 | 3.1817 | 3.1817 | 1,309 |
09 Apr 2024 | 3.1050 | 3.1802 | 3.1760 | 3.1760 | 3.1760 | 1,433 |
08 Apr 2024 | 3.0520 | 3.1094 | 3.0740 | 3.0833 | 3.0833 | 2,878 |
05 Apr 2024 | 3.1360 | 3.0562 | 3.0519 | 3.0519 | 3.0519 | 1,553 |
04 Apr 2024 | 3.0350 | 3.1442 | 3.1199 | 3.1199 | 3.1199 | 1,267 |
03 Apr 2024 | 3.0600 | 3.0320 | 3.0102 | 3.0320 | 3.0320 | 337 |
02 Apr 2024 | 2.9500 | 3.1022 | 3.0300 | 3.0313 | 3.0313 | 299 |
28 Mar 2024 | 2.8700 | 2.9404 | 2.8890 | 2.9404 | 2.9404 | 17,231 |
27 Mar 2024 | 2.9100 | 2.9000 | 2.8600 | 2.8600 | 2.8600 | 2,290 |
26 Mar 2024 | 2.8900 | 2.9400 | 2.8800 | 2.8998 | 2.8998 | 6,718 |
25 Mar 2024 | 2.9400 | 2.8802 | 2.8798 | 2.8802 | 2.8802 | 386 |
22 Mar 2024 | 2.9378 | 2.9092 | 2.9092 | 2.9092 | 2.9092 | 681 |
21 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 0.01:1 Stock split | |||||
20 Mar 2024 | 3.0000 | 3.0030 | 2.9600 | 2.9600 | 2.9600 | 23,902 |
19 Mar 2024 | 3.0500 | 3.0000 | 2.9600 | 2.9900 | 2.9900 | 10,520 |
18 Mar 2024 | 2.9900 | 3.0400 | 2.9800 | 3.0400 | 3.0400 | 18,906 |
15 Mar 2024 | 2.9300 | 2.9800 | 2.9300 | 2.9500 | 2.9500 | 23,483 |
14 Mar 2024 | 3.0100 | 2.9600 | 2.9100 | 2.9400 | 2.9400 | 38,584 |
13 Mar 2024 | 3.0400 | 3.0100 | 2.9800 | 2.9900 | 2.9900 | 12,200 |
12 Mar 2024 | 3.0100 | 3.0430 | 2.9800 | 3.0400 | 3.0400 | 17,356 |
11 Mar 2024 | 3.1700 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 44,857 |
08 Mar 2024 | 3.0600 | 3.2100 | 3.1000 | 3.2100 | 3.2100 | 17,846 |
07 Mar 2024 | 3.0700 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 168 |
06 Mar 2024 | 2.9300 | 3.0730 | 3.0300 | 3.0480 | 3.0480 | 18,275 |
05 Mar 2024 | 2.9600 | 2.9360 | 2.8900 | 2.9100 | 2.9100 | 27,502 |
04 Mar 2024 | 3.0600 | 3.0800 | 2.9800 | 2.9800 | 2.9800 | 82 |
01 Mar 2024 | 3.0900 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 342 |
29 Feb 2024 | 3.0900 | 3.0800 | 3.0300 | 3.0610 | 3.0610 | 82,539 |
28 Feb 2024 | 3.1000 | 3.1100 | 3.0770 | 3.0770 | 3.0770 | 606 |
27 Feb 2024 | 3.0600 | 3.0900 | 3.0300 | 3.0880 | 3.0880 | 5,529 |
26 Feb 2024 | 3.1100 | 3.0800 | 3.0550 | 3.0550 | 3.0550 | 2,004 |
23 Feb 2024 | 3.1300 | 3.0900 | 3.0800 | 3.0800 | 3.0800 | 5,719 |
22 Feb 2024 | 3.1900 | 3.1700 | 3.1000 | 3.1000 | 3.1000 | 779 |
21 Feb 2024 | 3.1100 | 3.1900 | 3.1490 | 3.1650 | 3.1650 | 2,725 |
20 Feb 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1050 | 3.1050 | 5,489 |
19 Feb 2024 | 3.2500 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2,631 |
16 Feb 2024 | 3.3900 | 3.3300 | 3.2200 | 3.3110 | 3.3110 | 16,653 |
15 Feb 2024 | 3.2100 | 3.3400 | 3.3300 | 3.3310 | 3.3310 | 7,806 |
14 Feb 2024 | 3.5600 | 3.2790 | 3.1600 | 3.1600 | 3.1600 | 8,930 |
13 Feb 2024 | 3.5500 | 3.5600 | 3.4800 | 3.5100 | 3.5100 | 3,556 |
12 Feb 2024 | 3.5100 | 3.5920 | 3.5300 | 3.5500 | 3.5500 | 3,458 |
09 Feb 2024 | 3.4500 | 3.5000 | 3.4100 | 3.4650 | 3.4650 | 5,157 |
08 Feb 2024 | 3.4500 | 3.5900 | 3.4500 | 3.5220 | 3.5220 | 9,674 |
07 Feb 2024 | 3.5300 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 4,343 |
06 Feb 2024 | 3.4600 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 307 |
05 Feb 2024 | 3.5900 | 3.6000 | 3.4600 | 3.5600 | 3.5600 | 4,227 |
02 Feb 2024 | 3.4600 | 3.6000 | 3.5200 | 3.5690 | 3.5690 | 4,365 |
01 Feb 2024 | 3.5500 | 3.5250 | 3.4500 | 3.5250 | 3.5250 | 11,982 |
31 Jan 2024 | 3.5300 | 3.5700 | 3.5200 | 3.5400 | 3.5400 | 3,194 |
30 Jan 2024 | 3.6100 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 294 |
29 Jan 2024 | 3.6800 | 3.6600 | 3.5900 | 3.6350 | 3.6350 | 21,419 |
26 Jan 2024 | 3.6800 | 3.6600 | 3.6500 | 3.6500 | 3.6500 | 3,790 |
25 Jan 2024 | 3.7300 | 3.6900 | 3.6600 | 3.6890 | 3.6890 | 5,653 |
24 Jan 2024 | 3.6400 | 3.7300 | 3.6500 | 3.7100 | 3.7100 | 6,098 |
23 Jan 2024 | 3.5800 | 3.6500 | 3.5900 | 3.6500 | 3.6500 | 6,992 |
22 Jan 2024 | 3.5700 | 3.6000 | 3.5600 | 3.5930 | 3.5930 | 3,589 |
19 Jan 2024 | 3.6800 | 3.6500 | 3.5300 | 3.5950 | 3.5950 | 6,921 |
18 Jan 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6520 | 3.6520 | 2,529 |
17 Jan 2024 | 3.6600 | 3.7300 | 3.6400 | 3.7010 | 3.7010 | 15,726 |
16 Jan 2024 | 3.7400 | 3.7600 | 3.6600 | 3.6700 | 3.6700 | 4,882 |
15 Jan 2024 | 3.8700 | 3.8600 | 3.7500 | 3.8600 | 3.8600 | 5,414 |
12 Jan 2024 | 3.9000 | 3.9100 | 3.8500 | 3.8900 | 3.8900 | 2,750 |
11 Jan 2024 | 3.8600 | 3.9100 | 3.8500 | 3.8820 | 3.8820 | 31,501 |
10 Jan 2024 | 3.8600 | 3.8900 | 3.8400 | 3.8500 | 3.8500 | 1,650 |
09 Jan 2024 | 3.8300 | 3.8800 | 3.8000 | 3.8500 | 3.8500 | 8,443 |
08 Jan 2024 | 3.8900 | 3.8300 | 3.8000 | 3.8100 | 3.8100 | 10,191 |
05 Jan 2024 | 3.8800 | 3.8900 | 3.8200 | 3.8800 | 3.8800 | 5,960 |
04 Jan 2024 | 3.8200 | 3.8900 | 3.8500 | 3.8800 | 3.8800 | 8,112 |
03 Jan 2024 | 3.9700 | 3.9600 | 3.7900 | 3.7900 | 3.7900 | 6,657 |
02 Jan 2024 | 4.0000 | 4.0300 | 3.9500 | 3.9920 | 3.9920 | 7,133 |
29 Dec 2023 | 3.8400 | 3.9800 | 3.8700 | 3.8700 | 3.8700 | 16,923 |
28 Dec 2023 | 3.8200 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 8,248 |
27 Dec 2023 | 3.8600 | 3.8900 | 3.8000 | 3.8420 | 3.8420 | 7,910 |
22 Dec 2023 | 3.7600 | 3.8500 | 3.7620 | 3.7620 | 3.7620 | 5,175 |
21 Dec 2023 | 3.7900 | 3.7700 | 3.7400 | 3.7530 | 3.7530 | 4,019 |
20 Dec 2023 | 3.8100 | 3.8200 | 3.7800 | 3.7940 | 3.7940 | 8,725 |
19 Dec 2023 | 3.7900 | 3.8200 | 3.7400 | 3.7680 | 3.7680 | 11,569 |
18 Dec 2023 | 3.7900 | 3.7900 | 3.7500 | 3.7690 | 3.7690 | 15,417 |
15 Dec 2023 | 3.8100 | 3.9100 | 3.7600 | 3.7800 | 3.7800 | 5,010 |
14 Dec 2023 | 3.7800 | 3.8400 | 3.7800 | 3.7830 | 3.7830 | 28,409 |
13 Dec 2023 | 3.7600 | 3.7500 | 3.6900 | 3.7250 | 3.7250 | 32,191 |
12 Dec 2023 | 3.7700 | 3.8400 | 3.7400 | 3.7560 | 3.7560 | 11,144 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |