Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 5.11 | 5.34 | 5.07 | 5.14 | 5.14 | 31,974 |
03 May 2024 | 4.76 | 5.07 | 4.76 | 4.90 | 4.90 | 44,877 |
02 May 2024 | 4.47 | 4.70 | 4.36 | 4.67 | 4.67 | 27,934 |
01 May 2024 | 4.63 | 4.69 | 4.53 | 4.64 | 4.64 | 36,301 |
30 Apr 2024 | 4.61 | 4.75 | 4.57 | 4.62 | 4.62 | 39,489 |
29 Apr 2024 | 5.01 | 5.01 | 4.70 | 4.87 | 4.87 | 51,048 |
26 Apr 2024 | 4.90 | 4.93 | 4.74 | 4.91 | 4.91 | 27,457 |
25 Apr 2024 | 4.55 | 4.81 | 4.50 | 4.73 | 4.73 | 42,920 |
24 Apr 2024 | 4.59 | 4.65 | 4.51 | 4.59 | 4.59 | 27,880 |
23 Apr 2024 | 4.10 | 4.66 | 4.10 | 4.66 | 4.66 | 96,088 |
22 Apr 2024 | 4.38 | 4.38 | 4.05 | 4.32 | 4.32 | 185,815 |
19 Apr 2024 | 4.38 | 4.52 | 4.38 | 4.48 | 4.48 | 27,711 |
18 Apr 2024 | 4.57 | 4.67 | 4.41 | 4.47 | 4.47 | 34,340 |
17 Apr 2024 | 4.48 | 4.63 | 4.36 | 4.53 | 4.53 | 126,518 |
16 Apr 2024 | 4.35 | 4.45 | 4.20 | 4.35 | 4.35 | 129,484 |
15 Apr 2024 | 4.81 | 4.81 | 4.42 | 4.49 | 4.49 | 70,334 |
12 Apr 2024 | 4.88 | 5.42 | 4.71 | 4.72 | 4.72 | 394,890 |
11 Apr 2024 | 4.78 | 4.88 | 4.63 | 4.69 | 4.69 | 68,167 |
10 Apr 2024 | 4.55 | 4.91 | 4.48 | 4.72 | 4.72 | 93,756 |
09 Apr 2024 | 5.05 | 5.37 | 4.89 | 4.96 | 4.96 | 147,302 |
08 Apr 2024 | 5.07 | 5.07 | 4.52 | 4.73 | 4.73 | 154,936 |
05 Apr 2024 | 4.34 | 4.92 | 4.34 | 4.92 | 4.92 | 166,953 |
04 Apr 2024 | 4.55 | 4.63 | 4.48 | 4.51 | 4.51 | 37,924 |
03 Apr 2024 | 4.05 | 4.51 | 4.04 | 4.49 | 4.49 | 90,090 |
02 Apr 2024 | 4.25 | 4.34 | 4.17 | 4.19 | 4.19 | 203,127 |
28 Mar 2024 | 3.59 | 3.79 | 3.59 | 3.76 | 3.76 | 55,539 |
27 Mar 2024 | 3.41 | 3.57 | 3.39 | 3.57 | 3.57 | 84,803 |
26 Mar 2024 | 3.55 | 3.60 | 3.38 | 3.39 | 3.39 | 56,695 |
25 Mar 2024 | 3.42 | 3.57 | 3.40 | 3.44 | 3.44 | 32,977 |
22 Mar 2024 | 3.37 | 3.47 | 3.32 | 3.35 | 3.35 | 24,392 |
21 Mar 2024 | 3.39 | 3.50 | 3.38 | 3.40 | 3.40 | 144,279 |
20 Mar 2024 | 2.98 | 3.36 | 2.98 | 3.36 | 3.36 | 92,348 |
19 Mar 2024 | 3.13 | 3.13 | 3.03 | 3.05 | 3.05 | 24,840 |
18 Mar 2024 | 3.23 | 3.33 | 3.15 | 3.15 | 3.15 | 64,328 |
15 Mar 2024 | 3.16 | 3.25 | 3.16 | 3.22 | 3.22 | 11,164 |
14 Mar 2024 | 3.24 | 3.29 | 3.16 | 3.16 | 3.16 | 19,309 |
13 Mar 2024 | 3.24 | 3.33 | 3.16 | 3.32 | 3.32 | 142,461 |
12 Mar 2024 | 3.11 | 3.20 | 3.10 | 3.16 | 3.16 | 19,845 |
11 Mar 2024 | 3.14 | 3.30 | 3.12 | 3.28 | 3.28 | 58,023 |
08 Mar 2024 | 3.25 | 3.28 | 3.08 | 3.15 | 3.15 | 11,856 |
07 Mar 2024 | 3.13 | 3.17 | 3.03 | 3.13 | 3.13 | 49,385 |
06 Mar 2024 | 2.98 | 3.13 | 2.94 | 3.04 | 3.04 | 114,831 |
05 Mar 2024 | 3.04 | 3.06 | 2.90 | 2.91 | 2.91 | 80,165 |
04 Mar 2024 | 2.75 | 2.95 | 2.75 | 2.93 | 2.93 | 181,312 |
01 Mar 2024 | 2.59 | 2.73 | 2.54 | 2.68 | 2.68 | 44,882 |
29 Feb 2024 | 2.55 | 2.69 | 2.55 | 2.59 | 2.59 | 50,568 |
28 Feb 2024 | 2.50 | 2.58 | 2.45 | 2.45 | 2.45 | 12,793 |
27 Feb 2024 | 2.56 | 2.57 | 2.44 | 2.50 | 2.50 | 30,783 |
26 Feb 2024 | 2.75 | 2.75 | 2.55 | 2.57 | 2.57 | 35,436 |
23 Feb 2024 | 2.63 | 2.70 | 2.52 | 2.70 | 2.70 | 115,109 |
22 Feb 2024 | 2.57 | 2.65 | 2.50 | 2.62 | 2.62 | 21,993 |
21 Feb 2024 | 2.60 | 2.60 | 2.54 | 2.55 | 2.55 | 10,772 |
20 Feb 2024 | 2.62 | 2.65 | 2.60 | 2.64 | 2.64 | 11,298 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.70 | 2.70 | 2.63 | 2.67 | 2.67 | 17,671 |
15 Feb 2024 | 2.68 | 2.79 | 2.67 | 2.73 | 2.73 | 33,333 |
14 Feb 2024 | 2.53 | 2.63 | 2.53 | 2.59 | 2.59 | 81,369 |
13 Feb 2024 | 2.64 | 2.68 | 2.55 | 2.56 | 2.56 | 90,541 |
12 Feb 2024 | 2.70 | 2.82 | 2.65 | 2.81 | 2.81 | 8,992 |
09 Feb 2024 | 2.69 | 2.69 | 2.63 | 2.69 | 2.69 | 21,515 |
08 Feb 2024 | 2.67 | 2.68 | 2.64 | 2.68 | 2.68 | 4,912 |
07 Feb 2024 | 2.77 | 2.77 | 2.68 | 2.68 | 2.68 | 13,792 |
06 Feb 2024 | 2.68 | 2.80 | 2.67 | 2.78 | 2.78 | 6,598 |
05 Feb 2024 | 2.66 | 2.71 | 2.60 | 2.71 | 2.71 | 46,798 |
02 Feb 2024 | 2.72 | 2.78 | 2.67 | 2.68 | 2.68 | 35,988 |
01 Feb 2024 | 2.69 | 2.83 | 2.69 | 2.81 | 2.81 | 62,186 |
31 Jan 2024 | 2.71 | 2.81 | 2.68 | 2.74 | 2.74 | 28,099 |
30 Jan 2024 | 2.97 | 2.97 | 2.75 | 2.77 | 2.77 | 137,336 |
29 Jan 2024 | 2.68 | 2.86 | 2.65 | 2.85 | 2.85 | 93,238 |
26 Jan 2024 | 2.76 | 2.79 | 2.69 | 2.71 | 2.71 | 15,072 |
25 Jan 2024 | 2.77 | 2.81 | 2.73 | 2.75 | 2.75 | 113,720 |
24 Jan 2024 | 2.90 | 2.90 | 2.70 | 2.71 | 2.71 | 78,266 |
23 Jan 2024 | 2.88 | 2.89 | 2.79 | 2.82 | 2.82 | 18,466 |
22 Jan 2024 | 2.62 | 2.79 | 2.56 | 2.76 | 2.76 | 23,819 |
19 Jan 2024 | 2.64 | 2.64 | 2.53 | 2.59 | 2.59 | 166,551 |
18 Jan 2024 | 2.64 | 2.65 | 2.55 | 2.58 | 2.58 | 20,441 |
17 Jan 2024 | 2.64 | 2.65 | 2.59 | 2.62 | 2.62 | 45,800 |
16 Jan 2024 | 2.79 | 2.83 | 2.72 | 2.73 | 2.73 | 62,866 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2.82 | 3.01 | 2.82 | 2.92 | 2.92 | 94,904 |
11 Jan 2024 | 2.69 | 2.71 | 2.58 | 2.64 | 2.64 | 28,465 |
10 Jan 2024 | 2.70 | 2.70 | 2.63 | 2.67 | 2.67 | 17,695 |
09 Jan 2024 | 2.77 | 2.77 | 2.71 | 2.72 | 2.72 | 11,047 |
08 Jan 2024 | 2.75 | 2.84 | 2.73 | 2.82 | 2.82 | 42,461 |
05 Jan 2024 | 2.88 | 2.95 | 2.82 | 2.86 | 2.86 | 74,319 |
04 Jan 2024 | 2.83 | 2.92 | 2.83 | 2.90 | 2.90 | 33,305 |
03 Jan 2024 | 3.02 | 3.05 | 2.85 | 2.88 | 2.88 | 104,838 |
02 Jan 2024 | 3.23 | 3.30 | 3.23 | 3.28 | 3.28 | 6,505 |
29 Dec 2023 | 3.24 | 3.34 | 3.21 | 3.30 | 3.30 | 91,125 |
28 Dec 2023 | 3.45 | 3.49 | 3.34 | 3.37 | 3.37 | 42,181 |
27 Dec 2023 | 3.43 | 3.49 | 3.43 | 3.48 | 3.48 | 19,991 |
22 Dec 2023 | 3.64 | 3.68 | 3.45 | 3.46 | 3.46 | 30,793 |
21 Dec 2023 | 3.46 | 3.53 | 3.45 | 3.48 | 3.48 | 22,745 |
20 Dec 2023 | 3.65 | 3.65 | 3.55 | 3.58 | 3.58 | 44,710 |
19 Dec 2023 | 3.43 | 3.62 | 3.36 | 3.57 | 3.57 | 29,531 |
18 Dec 2023 | 3.57 | 3.57 | 3.34 | 3.38 | 3.38 | 13,625 |
15 Dec 2023 | 3.49 | 3.65 | 3.43 | 3.49 | 3.49 | 44,275 |
14 Dec 2023 | 3.30 | 3.59 | 3.30 | 3.44 | 3.44 | 65,545 |
13 Dec 2023 | 2.91 | 3.01 | 2.91 | 2.94 | 2.94 | 28,358 |
12 Dec 2023 | 3.09 | 3.12 | 2.95 | 2.96 | 2.96 | 32,435 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |