Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 5.25 | 5.50 | 5.00 | 5.35 | 5.35 | 7,338,983 |
30 May 2024 | 5.25 | 5.40 | 5.05 | 5.20 | 5.20 | 3,810,073 |
29 May 2024 | 5.30 | 5.50 | 5.13 | 5.25 | 5.25 | 3,785,349 |
28 May 2024 | 5.40 | 5.50 | 5.14 | 5.25 | 5.25 | 2,886,795 |
24 May 2024 | 5.30 | 5.60 | 5.32 | 5.50 | 5.50 | 4,030,706 |
23 May 2024 | 5.30 | 5.40 | 5.27 | 5.30 | 5.30 | 1,993,033 |
22 May 2024 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1,407,498 |
21 May 2024 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1,970,753 |
20 May 2024 | 5.45 | 5.60 | 5.20 | 5.30 | 5.30 | 1,928,395 |
17 May 2024 | 5.45 | 5.54 | 5.27 | 5.45 | 5.45 | 2,251,103 |
16 May 2024 | 5.55 | 5.70 | 5.34 | 5.45 | 5.45 | 2,297,857 |
15 May 2024 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | 9,593,937 |
14 May 2024 | 5.50 | 5.70 | 5.41 | 5.50 | 5.50 | 7,200,139 |
13 May 2024 | 5.35 | 5.58 | 5.13 | 5.55 | 5.55 | 7,701,527 |
10 May 2024 | 5.35 | 5.45 | 5.26 | 5.35 | 5.35 | 1,846,162 |
09 May 2024 | 5.15 | 5.50 | 5.20 | 5.35 | 5.35 | 3,054,906 |
08 May 2024 | 5.55 | 5.70 | 5.12 | 5.25 | 5.25 | 6,638,225 |
07 May 2024 | 5.20 | 5.80 | 5.25 | 5.55 | 5.55 | 7,274,473 |
03 May 2024 | 4.85 | 5.44 | 4.90 | 5.20 | 5.20 | 15,996,297 |
02 May 2024 | 4.65 | 5.02 | 4.62 | 4.90 | 4.90 | 7,433,045 |
01 May 2024 | 4.65 | 4.80 | 4.55 | 4.65 | 4.65 | 2,276,437 |
30 Apr 2024 | 4.35 | 4.80 | 4.30 | 4.65 | 4.65 | 6,946,762 |
29 Apr 2024 | 4.35 | 4.50 | 4.10 | 4.35 | 4.35 | 2,867,701 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 4.60 | 4.80 | 4.40 | 4.55 | 4.55 | 3,739,837 |
24 Apr 2024 | 4.65 | 4.70 | 4.40 | 4.55 | 4.55 | 2,129,894 |
23 Apr 2024 | 4.20 | 4.79 | 4.18 | 4.65 | 4.65 | 4,454,811 |
22 Apr 2024 | 4.25 | 4.30 | 4.00 | 4.20 | 4.20 | 3,454,865 |
19 Apr 2024 | 4.25 | 4.28 | 4.19 | 4.25 | 4.25 | 1,285,936 |
18 Apr 2024 | 4.30 | 4.40 | 4.13 | 4.25 | 4.25 | 3,886,669 |
17 Apr 2024 | 4.30 | 4.60 | 4.20 | 4.30 | 4.30 | 4,582,420 |
16 Apr 2024 | 4.45 | 4.47 | 4.25 | 4.30 | 4.30 | 1,107,023 |
15 Apr 2024 | 4.50 | 4.59 | 4.30 | 4.45 | 4.45 | 1,035,850 |
12 Apr 2024 | 4.55 | 4.63 | 4.40 | 4.50 | 4.50 | 3,885,267 |
11 Apr 2024 | 4.65 | 4.68 | 4.52 | 4.55 | 4.55 | 2,904,344 |
10 Apr 2024 | 4.65 | 4.78 | 4.34 | 4.65 | 4.65 | 6,329,299 |
09 Apr 2024 | 4.70 | 5.00 | 4.50 | 4.65 | 4.65 | 9,647,846 |
08 Apr 2024 | 4.00 | 4.85 | 4.04 | 4.70 | 4.70 | 14,358,203 |
05 Apr 2024 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | 4,777,703 |
04 Apr 2024 | 4.00 | 4.07 | 4.06 | 4.10 | 4.10 | 2,453,439 |
03 Apr 2024 | 3.90 | 4.30 | 3.90 | 4.00 | 4.00 | 6,283,119 |
02 Apr 2024 | 4.25 | 4.26 | 3.80 | 3.90 | 3.90 | 7,442,755 |
28 Mar 2024 | 4.75 | 4.90 | 4.10 | 4.20 | 4.20 | 21,917,769 |
27 Mar 2024 | 4.50 | 5.10 | 4.22 | 4.80 | 4.80 | 24,743,847 |
26 Mar 2024 | 3.85 | 4.40 | 3.79 | 4.25 | 4.25 | 10,594,065 |
25 Mar 2024 | 3.70 | 4.00 | 3.70 | 3.85 | 3.85 | 8,008,596 |
22 Mar 2024 | 3.20 | 3.80 | 3.15 | 3.70 | 3.70 | 16,697,698 |
21 Mar 2024 | 3.00 | 3.30 | 3.05 | 3.20 | 3.20 | 7,192,193 |
20 Mar 2024 | 2.95 | 3.05 | 2.80 | 3.00 | 3.00 | 1,957,020 |
19 Mar 2024 | 3.00 | 3.10 | 2.90 | 2.95 | 2.95 | 6,386,630 |
18 Mar 2024 | 2.70 | 3.15 | 2.64 | 3.00 | 3.00 | 9,024,484 |
15 Mar 2024 | 2.70 | 2.79 | 2.60 | 2.70 | 2.70 | 3,604,103 |
14 Mar 2024 | 2.70 | 2.72 | 2.60 | 2.65 | 2.65 | 1,225,728 |
13 Mar 2024 | 2.70 | 2.77 | 2.60 | 2.70 | 2.70 | 3,745,349 |
12 Mar 2024 | 2.70 | 2.78 | 2.62 | 2.70 | 2.70 | 2,466,690 |
11 Mar 2024 | 3.05 | 3.02 | 2.60 | 2.70 | 2.70 | 12,866,244 |
08 Mar 2024 | 2.60 | 3.10 | 2.53 | 2.97 | 2.97 | 15,958,409 |
07 Mar 2024 | 2.55 | 2.80 | 2.40 | 2.60 | 2.60 | 6,093,425 |
06 Mar 2024 | 2.15 | 2.69 | 2.13 | 2.60 | 2.60 | 9,136,075 |
05 Mar 2024 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | 2,270,124 |
04 Mar 2024 | 2.20 | 2.30 | 2.10 | 2.15 | 2.15 | 3,153,454 |
01 Mar 2024 | 2.25 | 2.39 | 2.20 | 2.20 | 2.20 | 2,428,343 |
29 Feb 2024 | 2.10 | 2.30 | 2.10 | 2.25 | 2.25 | 4,719,916 |
28 Feb 2024 | 2.15 | 2.14 | 2.03 | 2.10 | 2.10 | 577,762 |
27 Feb 2024 | 2.15 | 2.20 | 2.10 | 2.15 | 2.15 | 2,904,607 |
26 Feb 2024 | 2.25 | 2.30 | 2.10 | 2.15 | 2.15 | 3,978,477 |
23 Feb 2024 | 2.30 | 2.30 | 2.20 | 2.25 | 2.25 | 761,324 |
22 Feb 2024 | 2.35 | 2.38 | 2.20 | 2.30 | 2.30 | 1,547,428 |
21 Feb 2024 | 2.35 | 2.43 | 2.20 | 2.35 | 2.35 | 2,428,521 |
20 Feb 2024 | 2.35 | 2.45 | 2.28 | 2.35 | 2.35 | 2,049,141 |
19 Feb 2024 | 2.35 | 2.42 | 2.27 | 2.35 | 2.35 | 1,090,581 |
16 Feb 2024 | 2.30 | 2.42 | 2.21 | 2.35 | 2.35 | 4,167,237 |
15 Feb 2024 | 2.40 | 2.40 | 2.21 | 2.30 | 2.30 | 7,091,828 |
14 Feb 2024 | 2.30 | 2.48 | 2.25 | 2.40 | 2.40 | 3,805,196 |
13 Feb 2024 | 2.25 | 2.34 | 2.20 | 2.30 | 2.30 | 2,396,680 |
12 Feb 2024 | 2.40 | 2.30 | 2.20 | 2.25 | 2.25 | 2,107,581 |
09 Feb 2024 | 2.45 | 2.46 | 2.30 | 2.40 | 2.40 | 3,568,596 |
08 Feb 2024 | 2.50 | 2.60 | 2.22 | 2.50 | 2.50 | 6,671,080 |
07 Feb 2024 | 2.60 | 2.58 | 2.40 | 2.45 | 2.45 | 3,347,577 |
06 Feb 2024 | 2.60 | 2.62 | 2.50 | 2.60 | 2.60 | 872,895 |
05 Feb 2024 | 2.50 | 2.68 | 2.40 | 2.60 | 2.60 | 2,049,784 |
02 Feb 2024 | 2.55 | 2.60 | 2.40 | 2.50 | 2.50 | 1,985,119 |
01 Feb 2024 | 2.50 | 2.58 | 2.42 | 2.55 | 2.55 | 907,346 |
31 Jan 2024 | 2.50 | 2.55 | 2.40 | 2.50 | 2.50 | 5,702,765 |
30 Jan 2024 | 2.25 | 2.46 | 2.20 | 2.50 | 2.50 | 1,350,274 |
29 Jan 2024 | 2.45 | 2.50 | 2.22 | 2.25 | 2.25 | 2,285,621 |
26 Jan 2024 | 2.35 | 2.50 | 2.32 | 2.45 | 2.45 | 1,803,820 |
25 Jan 2024 | 2.40 | 2.44 | 2.25 | 2.35 | 2.35 | 2,789,644 |
24 Jan 2024 | 2.45 | 2.44 | 2.30 | 2.35 | 2.35 | 2,678,431 |
23 Jan 2024 | 2.35 | 2.57 | 2.37 | 2.45 | 2.45 | 3,032,269 |
22 Jan 2024 | 2.30 | 2.40 | 2.20 | 2.35 | 2.35 | 2,541,424 |
19 Jan 2024 | 2.35 | 2.40 | 2.20 | 2.30 | 2.30 | 3,571,866 |
18 Jan 2024 | 2.40 | 2.50 | 2.30 | 2.35 | 2.35 | 407,282 |
17 Jan 2024 | 2.45 | 2.43 | 2.30 | 2.40 | 2.40 | 357,988 |
16 Jan 2024 | 2.50 | 2.50 | 2.40 | 2.45 | 2.45 | 540,868 |
15 Jan 2024 | 2.70 | 2.70 | 2.42 | 2.50 | 2.50 | 937,175 |
12 Jan 2024 | 2.60 | 2.67 | 2.50 | 2.60 | 2.60 | 654,898 |
11 Jan 2024 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | 928,994 |
10 Jan 2024 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | 728,178 |
09 Jan 2024 | 2.65 | 2.68 | 2.42 | 2.60 | 2.60 | 1,614,843 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |