Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 3.40 | 3.49 | 3.29 | 3.49 | 3.49 | 4,474 |
03 Jun 2024 | 3.21 | 3.62 | 3.20 | 3.62 | 3.62 | 10,907 |
31 May 2024 | 3.44 | 3.50 | 3.32 | 3.35 | 3.35 | 9,998 |
30 May 2024 | 3.56 | 3.60 | 3.39 | 3.46 | 3.46 | 77,212 |
29 May 2024 | 3.69 | 3.70 | 3.56 | 3.59 | 3.59 | 20,803 |
28 May 2024 | 3.65 | 3.85 | 3.62 | 3.68 | 3.68 | 42,743 |
24 May 2024 | 3.95 | 3.92 | 3.77 | 3.83 | 3.83 | 20,713 |
23 May 2024 | 4.51 | 4.46 | 3.98 | 4.09 | 4.09 | 116,155 |
22 May 2024 | 5.00 | 5.18 | 4.44 | 4.80 | 4.80 | 67,677 |
21 May 2024 | 4.21 | 5.44 | 4.23 | 4.81 | 4.81 | 629,146 |
20 May 2024 | 3.61 | 4.65 | 3.61 | 4.48 | 4.48 | 99,592 |
17 May 2024 | 3.20 | 3.64 | 3.26 | 3.31 | 3.31 | 17,824 |
16 May 2024 | 3.39 | 3.43 | 3.26 | 3.28 | 3.28 | 8,427 |
15 May 2024 | 3.48 | 3.45 | 3.33 | 3.35 | 3.35 | 118,999 |
14 May 2024 | 3.15 | 3.43 | 3.10 | 3.41 | 3.41 | 11,673 |
13 May 2024 | 3.52 | 3.50 | 3.16 | 3.25 | 3.25 | 14,354 |
10 May 2024 | 3.56 | 3.59 | 3.42 | 3.47 | 3.47 | 15,847 |
09 May 2024 | 3.45 | 3.73 | 3.23 | 3.36 | 3.36 | 18,809 |
08 May 2024 | 2.88 | 4.11 | 2.81 | 3.41 | 3.41 | 125,399 |
07 May 2024 | 2.69 | 2.82 | 2.74 | 2.76 | 2.76 | 10,128 |
03 May 2024 | 2.55 | 2.42 | 2.30 | 2.36 | 2.36 | 64,605 |
02 May 2024 | 2.30 | 2.56 | 2.28 | 2.50 | 2.50 | 21,756 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.30 | 2.38 | 2.19 | 2.26 | 2.26 | 41,962 |
29 Apr 2024 | 1.89 | 2.20 | 1.87 | 2.06 | 2.06 | 24,085 |
26 Apr 2024 | 1.65 | 1.88 | 1.66 | 1.76 | 1.76 | 116,643 |
25 Apr 2024 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | 23,023 |
24 Apr 2024 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | 4,341 |
23 Apr 2024 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | 17,146 |
22 Apr 2024 | 1.60 | 1.66 | 1.59 | 1.64 | 1.64 | 59,352 |
19 Apr 2024 | 1.64 | 1.64 | 1.59 | 1.64 | 1.64 | 5,254 |
18 Apr 2024 | 1.62 | 1.66 | 1.59 | 1.64 | 1.64 | 37,674 |
17 Apr 2024 | 1.60 | 1.63 | 1.57 | 1.58 | 1.58 | 36,619 |
16 Apr 2024 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | 34,057 |
15 Apr 2024 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | 45,438 |
12 Apr 2024 | 1.68 | 1.76 | 1.66 | 1.66 | 1.66 | 138,810 |
11 Apr 2024 | 1.74 | 1.75 | 1.68 | 1.71 | 1.71 | 58,236 |
10 Apr 2024 | 1.83 | 1.86 | 1.74 | 1.74 | 1.74 | 48,277 |
09 Apr 2024 | 1.82 | 1.85 | 1.78 | 1.80 | 1.80 | 83,264 |
08 Apr 2024 | 1.83 | 1.81 | 1.72 | 1.79 | 1.79 | 137,214 |
05 Apr 2024 | 1.70 | 1.76 | 1.71 | 1.73 | 1.73 | 44,045 |
04 Apr 2024 | 1.86 | 1.86 | 1.76 | 1.85 | 1.85 | 56,544 |
03 Apr 2024 | 1.77 | 1.87 | 1.70 | 1.79 | 1.79 | 147,123 |
02 Apr 2024 | 1.55 | 1.70 | 1.52 | 1.69 | 1.69 | 230,257 |
28 Mar 2024 | 1.47 | 1.53 | 1.46 | 1.46 | 1.46 | 56,704 |
27 Mar 2024 | 1.46 | 1.47 | 1.39 | 1.47 | 1.47 | 37,874 |
26 Mar 2024 | 1.38 | 1.47 | 1.34 | 1.45 | 1.45 | 40,992 |
25 Mar 2024 | 1.46 | 1.44 | 1.38 | 1.38 | 1.38 | 65,943 |
22 Mar 2024 | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | 124,930 |
21 Mar 2024 | 1.55 | 1.52 | 1.43 | 1.46 | 1.46 | 84,867 |
20 Mar 2024 | 1.43 | 1.57 | 1.39 | 1.54 | 1.54 | 123,063 |
19 Mar 2024 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | 87,126 |
18 Mar 2024 | 1.54 | 1.51 | 1.42 | 1.42 | 1.42 | 117,316 |
15 Mar 2024 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | 14,590 |
14 Mar 2024 | 1.61 | 1.66 | 1.57 | 1.59 | 1.59 | 64,270 |
13 Mar 2024 | 1.64 | 1.65 | 1.60 | 1.64 | 1.64 | 68,582 |
12 Mar 2024 | 1.56 | 1.64 | 1.55 | 1.62 | 1.62 | 40,815 |
11 Mar 2024 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | 78,000 |
08 Mar 2024 | 1.57 | 1.59 | 1.54 | 1.55 | 1.55 | 71,186 |
07 Mar 2024 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 69,944 |
06 Mar 2024 | 1.65 | 1.66 | 1.57 | 1.59 | 1.59 | 110,089 |
05 Mar 2024 | 1.80 | 1.78 | 1.62 | 1.67 | 1.67 | 73,755 |
04 Mar 2024 | 1.92 | 1.90 | 1.75 | 1.79 | 1.79 | 117,417 |
01 Mar 2024 | 1.95 | 1.99 | 1.80 | 1.90 | 1.90 | 231,305 |
29 Feb 2024 | 1.93 | 2.15 | 1.92 | 1.99 | 1.99 | 681,043 |
28 Feb 2024 | 1.85 | 1.88 | 1.74 | 1.78 | 1.78 | 24,928 |
27 Feb 2024 | 1.66 | 1.81 | 1.65 | 1.80 | 1.80 | 63,143 |
26 Feb 2024 | 1.88 | 1.87 | 1.66 | 1.68 | 1.68 | 54,109 |
23 Feb 2024 | 1.75 | 1.86 | 1.72 | 1.75 | 1.75 | 30,857 |
22 Feb 2024 | 1.75 | 1.75 | 1.65 | 1.72 | 1.72 | 217,124 |
21 Feb 2024 | 1.45 | 1.74 | 1.50 | 1.56 | 1.56 | 157,530 |
20 Feb 2024 | 1.68 | 1.64 | 1.47 | 1.49 | 1.49 | 94,204 |
19 Feb 2024 | 1.79 | 1.77 | 1.64 | 1.73 | 1.73 | 110,110 |
16 Feb 2024 | 1.88 | 1.92 | 1.78 | 1.78 | 1.78 | 101,745 |
15 Feb 2024 | 1.92 | 1.90 | 1.86 | 1.87 | 1.87 | 382,951 |
14 Feb 2024 | 1.83 | 1.88 | 1.75 | 1.81 | 1.81 | 70,779 |
13 Feb 2024 | 1.87 | 1.87 | 1.76 | 1.82 | 1.82 | 74,786 |
12 Feb 2024 | 2.04 | 2.13 | 1.85 | 2.00 | 2.00 | 111,938 |
09 Feb 2024 | 2.09 | 2.12 | 2.05 | 2.08 | 2.08 | 58,142 |
08 Feb 2024 | 2.14 | 2.17 | 2.09 | 2.11 | 2.11 | 29,805 |
07 Feb 2024 | 2.21 | 2.24 | 2.12 | 2.12 | 2.12 | 24,165 |
06 Feb 2024 | 2.25 | 2.27 | 2.16 | 2.22 | 2.22 | 64,346 |
05 Feb 2024 | 2.26 | 2.28 | 2.25 | 2.27 | 2.27 | 70,391 |
02 Feb 2024 | 2.22 | 2.32 | 2.24 | 2.28 | 2.28 | 25,170 |
01 Feb 2024 | 2.33 | 2.27 | 2.18 | 2.22 | 2.22 | 98,656 |
31 Jan 2024 | 2.37 | 2.42 | 2.35 | 2.40 | 2.40 | 68,281 |
30 Jan 2024 | 2.40 | 2.41 | 2.35 | 2.38 | 2.38 | 37,098 |
29 Jan 2024 | 2.39 | 2.39 | 2.31 | 2.39 | 2.39 | 43,766 |
26 Jan 2024 | 2.32 | 2.38 | 2.24 | 2.34 | 2.34 | 46,039 |
25 Jan 2024 | 2.24 | 2.28 | 2.23 | 2.23 | 2.23 | 56,885 |
24 Jan 2024 | 2.23 | 2.25 | 2.18 | 2.20 | 2.20 | 49,778 |
23 Jan 2024 | 2.13 | 2.22 | 2.13 | 2.19 | 2.19 | 57,237 |
22 Jan 2024 | 2.10 | 2.17 | 2.09 | 2.14 | 2.14 | 41,908 |
19 Jan 2024 | 2.18 | 2.17 | 2.08 | 2.10 | 2.10 | 77,132 |
18 Jan 2024 | 2.14 | 2.18 | 2.12 | 2.15 | 2.15 | 80,077 |
17 Jan 2024 | 2.10 | 2.17 | 2.09 | 2.14 | 2.14 | 68,194 |
16 Jan 2024 | 2.18 | 2.20 | 2.12 | 2.16 | 2.16 | 27,501 |
15 Jan 2024 | 2.25 | 2.24 | 2.17 | 2.18 | 2.18 | 44,670 |
12 Jan 2024 | 2.23 | 2.30 | 2.22 | 2.22 | 2.22 | 64,686 |
11 Jan 2024 | 2.34 | 2.34 | 2.22 | 2.23 | 2.23 | 67,938 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |