Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
03 May 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
02 May 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
01 May 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
30 Apr 2024 | 1.4500 | 1.3000 | 1.3000 | 1.4500 | 1.4500 | 27,950 |
29 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
26 Apr 2024 | 1.5000 | 1.3150 | 1.3000 | 1.4500 | 1.4500 | 200,000 |
25 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
24 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
23 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
22 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
19 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
18 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
17 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
16 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
15 Apr 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,000,000 |
12 Apr 2024 | 1.5500 | 1.4900 | 1.3000 | 1.5500 | 1.5500 | 168,624 |
11 Apr 2024 | 1.5500 | 1.3000 | 1.3000 | 1.5500 | 1.5500 | 160,000 |
10 Apr 2024 | 1.6000 | 1.5000 | 1.5000 | 1.5500 | 1.5500 | 167,579 |
09 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
08 Apr 2024 | 1.6500 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 127,000 |
05 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
04 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
03 Apr 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 60,000 |
02 Apr 2024 | 1.6500 | 1.6000 | 1.5090 | 1.6500 | 1.6500 | 859,801 |
28 Mar 2024 | 1.8500 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 475,000 |
27 Mar 2024 | 1.8500 | 1.9360 | 1.9360 | 1.8500 | 1.8500 | 50,000 |
26 Mar 2024 | 1.8500 | 2.0000 | 1.7000 | 2.0000 | 2.0000 | 557,272 |
25 Mar 2024 | 1.9000 | 2.0890 | 1.7000 | 1.8500 | 1.8500 | 205,500 |
22 Mar 2024 | 1.8500 | 2.1000 | 1.8500 | 1.9000 | 1.9000 | 1,296,950 |
21 Mar 2024 | 1.8000 | 2.0000 | 1.6600 | 1.8500 | 1.8500 | 1,778,935 |
20 Mar 2024 | 1.3500 | 2.1750 | 1.3600 | 1.8500 | 1.8500 | 1,680,630 |
19 Mar 2024 | 1.1500 | 1.3970 | 1.2000 | 1.3000 | 1.3000 | 669,136 |
18 Mar 2024 | 1.1500 | 1.2000 | 1.1110 | 1.1500 | 1.1500 | 148,361 |
15 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
14 Mar 2024 | 1.1500 | 1.1110 | 1.1000 | 1.1500 | 1.1500 | 1,400,000 |
13 Mar 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 210,770 |
12 Mar 2024 | 1.1500 | 1.1750 | 1.1750 | 1.1500 | 1.1500 | 34,000 |
11 Mar 2024 | 1.1500 | 1.2000 | 1.1750 | 1.1500 | 1.1500 | 405,571 |
08 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
07 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 50,000 |
06 Mar 2024 | 1.2000 | 1.3000 | 1.1000 | 1.1500 | 1.1500 | 199,468 |
05 Mar 2024 | 1.2500 | 1.1750 | 1.1000 | 1.2000 | 1.2000 | 401,049 |
04 Mar 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 220,332 |
01 Mar 2024 | 1.3500 | 1.3000 | 1.1900 | 1.2500 | 1.2500 | 615,000 |
29 Feb 2024 | 1.6000 | 1.7000 | 1.3250 | 1.3500 | 1.3500 | 3,630,060 |
28 Feb 2024 | 1.6500 | 1.7000 | 1.5100 | 1.6000 | 1.6000 | 753,069 |
27 Feb 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
26 Feb 2024 | 1.7000 | 1.6500 | 1.5500 | 1.6750 | 1.6750 | 175,000 |
23 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
22 Feb 2024 | 1.7000 | 1.6600 | 1.6600 | 1.7000 | 1.7000 | 20,000 |
21 Feb 2024 | 1.7250 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 150,000 |
20 Feb 2024 | 1.7250 | 1.7300 | 1.7300 | 1.7250 | 1.7250 | 20,000 |
19 Feb 2024 | 1.7750 | 1.7800 | 1.6900 | 1.7250 | 1.7250 | 541,220 |
16 Feb 2024 | 1.7750 | 1.8400 | 1.8400 | 1.7750 | 1.7750 | 179,076 |
15 Feb 2024 | 1.7250 | 1.7100 | 1.7100 | 1.7750 | 1.7750 | 75,000 |
14 Feb 2024 | 1.7250 | 1.8430 | 1.7000 | 1.7250 | 1.7250 | 1,520,540 |
13 Feb 2024 | 1.7250 | 1.7500 | 1.7000 | 1.7250 | 1.7250 | 736,091 |
12 Feb 2024 | 1.7250 | 1.8900 | 1.7010 | 1.7400 | 1.7400 | 230,291 |
09 Feb 2024 | 1.7250 | 1.7300 | 1.7300 | 1.7250 | 1.7250 | 23,000 |
08 Feb 2024 | 1.7500 | 1.7500 | 1.7150 | 1.7250 | 1.7250 | 272,257 |
07 Feb 2024 | 2.0000 | 1.9600 | 1.8000 | 1.7500 | 1.7500 | 445,000 |
06 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
05 Feb 2024 | 2.0000 | 2.0900 | 1.9200 | 2.0000 | 2.0000 | 29,893 |
02 Feb 2024 | 2.0000 | 2.1000 | 1.9040 | 2.0000 | 2.0000 | 1,017,847 |
01 Feb 2024 | 1.8000 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 987,572 |
31 Jan 2024 | 1.8000 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 124,000 |
30 Jan 2024 | 1.8000 | 1.8000 | 1.6500 | 1.8000 | 1.8000 | 75,000 |
29 Jan 2024 | 1.9500 | 1.9800 | 1.6330 | 1.9800 | 1.9800 | 324,194 |
26 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
25 Jan 2024 | 1.9500 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 2,000 |
24 Jan 2024 | 1.9000 | 2.0000 | 1.8100 | 1.9500 | 1.9500 | 1,356,238 |
23 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
22 Jan 2024 | 2.1000 | 2.0000 | 1.8400 | 1.9000 | 1.9000 | 233,361 |
19 Jan 2024 | 2.1000 | 2.0500 | 2.0000 | 2.1500 | 2.1500 | 83,500 |
18 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
17 Jan 2024 | 2.1000 | 2.0160 | 2.0160 | 2.1000 | 2.1000 | 100,000 |
16 Jan 2024 | 2.1000 | 2.1500 | 2.1450 | 2.1000 | 2.1000 | 298,739 |
15 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
12 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 42,244 |
11 Jan 2024 | 2.2500 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 492,341 |
10 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
09 Jan 2024 | 2.2500 | 2.2150 | 2.2150 | 2.2500 | 2.2500 | 60,000 |
08 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
05 Jan 2024 | 2.2500 | 2.2750 | 2.2750 | 2.2500 | 2.2500 | 50,000 |
04 Jan 2024 | 2.2500 | 2.2150 | 2.2150 | 2.2500 | 2.2500 | 49,573 |
03 Jan 2024 | 2.3500 | 2.3950 | 2.2150 | 2.2500 | 2.2500 | 500,000 |
02 Jan 2024 | 2.4000 | 2.5940 | 2.3000 | 2.3500 | 2.3500 | 2,490,000 |
29 Dec 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
28 Dec 2023 | 2.3500 | 2.5000 | 2.1800 | 2.4000 | 2.4000 | 425,750 |
27 Dec 2023 | 2.1500 | 2.2000 | 2.1800 | 2.3000 | 2.3000 | 406,759 |
22 Dec 2023 | 2.1500 | 2.1480 | 2.1480 | 2.1500 | 2.1500 | 200,000 |
21 Dec 2023 | 2.1500 | 2.2450 | 2.1650 | 2.1500 | 2.1500 | 20,948 |
20 Dec 2023 | 2.1500 | 2.3000 | 2.1900 | 2.1500 | 2.1500 | 146,894 |
19 Dec 2023 | 2.2000 | 2.0500 | 2.0250 | 2.1500 | 2.1500 | 73,865 |
18 Dec 2023 | 2.4000 | 2.3200 | 2.0250 | 2.1000 | 2.1000 | 1,686,998 |
15 Dec 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
14 Dec 2023 | 2.5000 | 2.6000 | 2.3750 | 2.5000 | 2.5000 | 569,000 |
13 Dec 2023 | 2.6500 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 424,795 |
12 Dec 2023 | 2.7000 | 2.8400 | 2.6040 | 2.6500 | 2.6500 | 1,355,152 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |