Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
26 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
25 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
22 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
21 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
20 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 50,000 |
19 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 29,800 |
18 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
15 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
14 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 120,000 |
13 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
12 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
11 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
08 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
07 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
06 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
05 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
04 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 550,000 |
01 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
29 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
28 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
27 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 200 |
26 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
23 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
22 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
21 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
20 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
16 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
15 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
14 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5,080,600 |
13 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 300,000 |
12 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
09 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
08 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
07 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
06 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
05 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 200 |
02 Feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 260,000 |
01 Feb 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 283,800 |
31 Jan 2024 | 5.35 | 6.00 | 5.35 | 6.00 | 6.00 | 892,900 |
30 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 200,000 |
29 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 6,700 |
26 Jan 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
25 Jan 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2,800 |
24 Jan 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
23 Jan 2024 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | 2,600 |
22 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 200,000 |
19 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
18 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
17 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
16 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 100 |
12 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 41,800 |
11 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 500,000 |
10 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
09 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
08 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
05 Jan 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 45,800 |
04 Jan 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 90,000 |
03 Jan 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
02 Jan 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
29 Dec 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
28 Dec 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
27 Dec 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
26 Dec 2023 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1,000 |
22 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1,800 |
21 Dec 2023 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 300 |
20 Dec 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
19 Dec 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 700,000 |
18 Dec 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
15 Dec 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
14 Dec 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 76,200 |
13 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
12 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
11 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 98,000 |
08 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
07 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
06 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
05 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
04 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
01 Dec 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1,020,000 |
30 Nov 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
29 Nov 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
28 Nov 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
27 Nov 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
24 Nov 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 225,000 |
22 Nov 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 800,000 |
21 Nov 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 450,000 |
20 Nov 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 270,000 |
17 Nov 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
16 Nov 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
15 Nov 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
14 Nov 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 250,000 |
13 Nov 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
10 Nov 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
09 Nov 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
08 Nov 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
07 Nov 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
06 Nov 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
03 Nov 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
02 Nov 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 130,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |