Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 4.70 | 6.30 | 4.69 | 5.55 | 5.55 | 726,800 |
17 May 2024 | 4.17 | 4.60 | 4.16 | 4.59 | 4.59 | 40,500 |
16 May 2024 | 4.05 | 4.25 | 4.05 | 4.16 | 4.16 | 3,800 |
15 May 2024 | 4.12 | 4.33 | 4.09 | 4.11 | 4.11 | 12,500 |
14 May 2024 | 4.35 | 4.35 | 4.06 | 4.18 | 4.18 | 13,800 |
13 May 2024 | 4.10 | 4.34 | 4.07 | 4.20 | 4.20 | 27,600 |
10 May 2024 | 4.05 | 4.12 | 3.91 | 4.00 | 4.00 | 17,500 |
09 May 2024 | 4.00 | 4.05 | 3.93 | 4.05 | 4.05 | 6,000 |
08 May 2024 | 3.98 | 4.15 | 3.96 | 4.02 | 4.02 | 7,900 |
07 May 2024 | 4.05 | 4.10 | 3.91 | 4.09 | 4.09 | 10,200 |
06 May 2024 | 4.03 | 4.21 | 3.80 | 4.11 | 4.11 | 23,600 |
03 May 2024 | 4.01 | 4.01 | 3.86 | 3.97 | 3.97 | 30,900 |
02 May 2024 | 4.00 | 4.15 | 3.94 | 3.98 | 3.98 | 12,300 |
01 May 2024 | 3.89 | 4.15 | 3.89 | 4.06 | 4.06 | 14,700 |
30 Apr 2024 | 3.93 | 3.96 | 3.87 | 3.91 | 3.91 | 13,200 |
29 Apr 2024 | 4.18 | 4.32 | 3.91 | 4.04 | 4.04 | 26,600 |
26 Apr 2024 | 4.36 | 4.36 | 4.00 | 4.26 | 4.26 | 27,200 |
25 Apr 2024 | 3.90 | 4.39 | 3.90 | 4.29 | 4.29 | 69,900 |
24 Apr 2024 | 4.06 | 4.12 | 3.79 | 3.96 | 3.96 | 15,300 |
23 Apr 2024 | 3.78 | 4.25 | 3.47 | 4.06 | 4.06 | 65,800 |
22 Apr 2024 | 3.57 | 3.88 | 3.57 | 3.73 | 3.73 | 29,100 |
19 Apr 2024 | 3.40 | 3.62 | 3.40 | 3.54 | 3.54 | 13,900 |
18 Apr 2024 | 3.15 | 3.74 | 3.15 | 3.37 | 3.37 | 84,100 |
17 Apr 2024 | 3.69 | 3.90 | 3.01 | 3.09 | 3.09 | 223,800 |
16 Apr 2024 | 4.85 | 5.10 | 3.71 | 3.89 | 3.89 | 284,900 |
15 Apr 2024 | 4.71 | 5.20 | 4.69 | 4.85 | 4.85 | 252,000 |
12 Apr 2024 | 4.34 | 4.74 | 4.33 | 4.61 | 4.61 | 174,700 |
11 Apr 2024 | 4.05 | 4.76 | 3.94 | 4.37 | 4.37 | 370,100 |
10 Apr 2024 | 3.50 | 4.04 | 3.50 | 3.97 | 3.97 | 166,500 |
09 Apr 2024 | 3.49 | 3.65 | 3.49 | 3.64 | 3.64 | 76,300 |
08 Apr 2024 | 3.44 | 3.65 | 3.44 | 3.54 | 3.54 | 86,100 |
05 Apr 2024 | 3.27 | 3.61 | 3.02 | 3.49 | 3.49 | 98,200 |
04 Apr 2024 | 3.34 | 3.49 | 3.21 | 3.24 | 3.24 | 24,400 |
03 Apr 2024 | 3.25 | 3.41 | 3.25 | 3.39 | 3.39 | 43,000 |
02 Apr 2024 | 2.81 | 3.43 | 2.81 | 3.26 | 3.26 | 165,900 |
01 Apr 2024 | 2.92 | 3.07 | 2.70 | 2.95 | 2.95 | 28,300 |
28 Mar 2024 | 2.64 | 3.35 | 2.63 | 3.01 | 3.01 | 149,700 |
27 Mar 2024 | 2.71 | 2.80 | 2.63 | 2.68 | 2.68 | 42,900 |
26 Mar 2024 | 2.38 | 2.80 | 2.37 | 2.70 | 2.70 | 181,900 |
25 Mar 2024 | 2.40 | 2.40 | 2.31 | 2.32 | 2.32 | 28,100 |
22 Mar 2024 | 2.34 | 2.38 | 2.34 | 2.35 | 2.35 | 32,800 |
21 Mar 2024 | 2.43 | 2.47 | 2.25 | 2.29 | 2.29 | 37,400 |
20 Mar 2024 | 2.45 | 2.46 | 2.45 | 2.45 | 2.45 | 5,900 |
19 Mar 2024 | 2.48 | 2.49 | 2.46 | 2.46 | 2.46 | 2,100 |
18 Mar 2024 | 2.49 | 2.50 | 2.44 | 2.49 | 2.49 | 55,100 |
15 Mar 2024 | 2.45 | 2.50 | 2.45 | 2.45 | 2.45 | 13,800 |
14 Mar 2024 | 2.48 | 2.50 | 2.45 | 2.49 | 2.49 | 19,000 |
13 Mar 2024 | 2.45 | 2.51 | 2.45 | 2.50 | 2.50 | 7,400 |
12 Mar 2024 | 2.50 | 2.53 | 2.43 | 2.50 | 2.50 | 14,300 |
11 Mar 2024 | 2.67 | 2.67 | 2.49 | 2.49 | 2.49 | 16,900 |
08 Mar 2024 | 2.42 | 2.63 | 2.42 | 2.62 | 2.62 | 31,000 |
07 Mar 2024 | 2.42 | 2.50 | 2.42 | 2.44 | 2.44 | 10,200 |
06 Mar 2024 | 2.42 | 2.56 | 2.42 | 2.48 | 2.48 | 16,300 |
05 Mar 2024 | 2.50 | 2.52 | 2.40 | 2.42 | 2.42 | 15,500 |
04 Mar 2024 | 2.51 | 2.51 | 2.34 | 2.45 | 2.45 | 22,900 |
01 Mar 2024 | 2.59 | 2.65 | 2.51 | 2.58 | 2.58 | 32,600 |
29 Feb 2024 | 2.34 | 2.69 | 2.32 | 2.64 | 2.64 | 68,600 |
28 Feb 2024 | 2.30 | 2.43 | 2.30 | 2.38 | 2.38 | 7,200 |
27 Feb 2024 | 2.33 | 2.39 | 2.30 | 2.37 | 2.37 | 16,600 |
26 Feb 2024 | 2.26 | 2.41 | 2.26 | 2.38 | 2.38 | 37,200 |
23 Feb 2024 | 2.12 | 2.30 | 2.12 | 2.27 | 2.27 | 30,100 |
22 Feb 2024 | 2.14 | 2.19 | 2.14 | 2.15 | 2.15 | 28,900 |
21 Feb 2024 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 9,900 |
20 Feb 2024 | 2.22 | 2.22 | 2.12 | 2.12 | 2.12 | 17,200 |
16 Feb 2024 | 2.13 | 2.18 | 2.13 | 2.14 | 2.14 | 4,500 |
15 Feb 2024 | 2.03 | 2.13 | 2.00 | 2.12 | 2.12 | 47,100 |
14 Feb 2024 | 2.05 | 2.10 | 2.05 | 2.07 | 2.07 | 14,700 |
13 Feb 2024 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | 9,500 |
12 Feb 2024 | 2.10 | 2.12 | 2.05 | 2.10 | 2.10 | 11,600 |
09 Feb 2024 | 2.12 | 2.12 | 2.01 | 2.10 | 2.10 | 29,900 |
08 Feb 2024 | 2.05 | 2.09 | 2.02 | 2.09 | 2.09 | 4,700 |
07 Feb 2024 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | 29,300 |
06 Feb 2024 | 2.08 | 2.10 | 2.03 | 2.10 | 2.10 | 20,200 |
05 Feb 2024 | 2.07 | 2.09 | 1.99 | 2.08 | 2.08 | 13,000 |
02 Feb 2024 | 2.16 | 2.16 | 2.01 | 2.07 | 2.07 | 11,700 |
01 Feb 2024 | 2.12 | 2.12 | 2.00 | 2.07 | 2.07 | 19,600 |
31 Jan 2024 | 2.08 | 2.08 | 2.00 | 2.06 | 2.06 | 4,600 |
30 Jan 2024 | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | 5,800 |
29 Jan 2024 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 3,900 |
26 Jan 2024 | 2.15 | 2.19 | 2.11 | 2.11 | 2.11 | 7,300 |
25 Jan 2024 | 2.21 | 2.23 | 2.20 | 2.20 | 2.20 | 32,000 |
24 Jan 2024 | 2.28 | 2.29 | 2.21 | 2.26 | 2.26 | 11,000 |
23 Jan 2024 | 2.27 | 2.31 | 2.27 | 2.31 | 2.31 | 4,000 |
22 Jan 2024 | 2.15 | 2.33 | 2.15 | 2.30 | 2.30 | 21,500 |
19 Jan 2024 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | 9,600 |
18 Jan 2024 | 2.17 | 2.25 | 2.10 | 2.20 | 2.20 | 16,000 |
17 Jan 2024 | 2.17 | 2.17 | 2.10 | 2.13 | 2.13 | 11,300 |
16 Jan 2024 | 2.10 | 2.17 | 2.10 | 2.17 | 2.17 | 1,700 |
12 Jan 2024 | 2.10 | 2.17 | 2.09 | 2.14 | 2.14 | 21,200 |
11 Jan 2024 | 2.09 | 2.20 | 2.09 | 2.20 | 2.20 | 3,900 |
10 Jan 2024 | 2.05 | 2.11 | 2.05 | 2.09 | 2.09 | 5,200 |
09 Jan 2024 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 1,200 |
08 Jan 2024 | 2.30 | 2.30 | 2.13 | 2.19 | 2.19 | 9,700 |
05 Jan 2024 | 2.14 | 2.26 | 2.14 | 2.21 | 2.21 | 9,600 |
04 Jan 2024 | 2.23 | 2.23 | 2.13 | 2.13 | 2.13 | 1,800 |
03 Jan 2024 | 2.15 | 2.28 | 2.15 | 2.19 | 2.19 | 3,400 |
02 Jan 2024 | 2.17 | 2.30 | 2.17 | 2.21 | 2.21 | 2,700 |
29 Dec 2023 | 2.10 | 2.30 | 2.10 | 2.28 | 2.28 | 29,300 |
28 Dec 2023 | 2.25 | 2.25 | 2.09 | 2.15 | 2.15 | 17,000 |
27 Dec 2023 | 2.26 | 2.31 | 2.25 | 2.25 | 2.25 | 8,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |