Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 2.15 | 2.19 | 2.10 | 2.12 | 2.12 | 12,394,527 |
20 Jun 2024 | 1.96 | 2.09 | 1.91 | 2.09 | 2.09 | 21,174,977 |
18 Jun 2024 | 2.06 | 2.17 | 1.95 | 1.97 | 1.97 | 65,624,278 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 1.82 | 1.87 | 1.79 | 1.81 | 1.81 | 5,608,231 |
13 Jun 2024 | 1.78 | 1.87 | 1.73 | 1.74 | 1.74 | 7,510,456 |
12 Jun 2024 | 1.70 | 1.75 | 1.66 | 1.74 | 1.74 | 17,955,523 |
11 Jun 2024 | 1.58 | 1.69 | 1.57 | 1.67 | 1.67 | 3,246,933 |
10 Jun 2024 | 1.45 | 1.70 | 1.43 | 1.64 | 1.64 | 15,983,813 |
07 Jun 2024 | 1.42 | 1.55 | 1.25 | 1.42 | 1.42 | 1,719,364 |
06 Jun 2024 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | 793,529 |
05 Jun 2024 | 1.58 | 1.70 | 1.40 | 1.48 | 1.48 | 1,126,352 |
04 Jun 2024 | 1.63 | 1.63 | 1.35 | 1.53 | 1.53 | 4,173,410 |
03 Jun 2024 | 1.55 | 1.59 | 1.42 | 1.58 | 1.58 | 7,980,511 |
31 May 2024 | 1.23 | 1.34 | 1.17 | 1.33 | 1.33 | 1,961,544 |
30 May 2024 | 1.23 | 1.25 | 1.16 | 1.18 | 1.18 | 208,222 |
29 May 2024 | 1.15 | 1.34 | 1.15 | 1.21 | 1.21 | 483,062 |
28 May 2024 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 93,066 |
24 May 2024 | 1.16 | 1.22 | 1.14 | 1.16 | 1.16 | 452,817 |
23 May 2024 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 86,240 |
22 May 2024 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 311,536 |
21 May 2024 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 605,962 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | 113,008 |
16 May 2024 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 99,554 |
15 May 2024 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | 95,212 |
14 May 2024 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 558,872 |
13 May 2024 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | 58,008 |
10 May 2024 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 107,836 |
09 May 2024 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 40,695 |
08 May 2024 | 1.20 | 1.23 | 1.16 | 1.17 | 1.17 | 51,993 |
07 May 2024 | 1.20 | 1.24 | 1.16 | 1.18 | 1.18 | 940,612 |
06 May 2024 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 229,093 |
03 May 2024 | 1.20 | 1.25 | 1.19 | 1.22 | 1.22 | 122,208 |
02 May 2024 | 1.22 | 1.28 | 1.19 | 1.22 | 1.22 | 363,784 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1.26 | 1.29 | 1.21 | 1.23 | 1.23 | 157,041 |
29 Apr 2024 | 1.23 | 1.30 | 1.23 | 1.26 | 1.26 | 632,554 |
26 Apr 2024 | 1.24 | 1.33 | 1.19 | 1.27 | 1.27 | 861,789 |
25 Apr 2024 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 112,112 |
24 Apr 2024 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | 205,252 |
23 Apr 2024 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | 211,246 |
22 Apr 2024 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | 136,038 |
19 Apr 2024 | 1.39 | 1.39 | 1.11 | 1.23 | 1.23 | 402,717 |
18 Apr 2024 | 1.14 | 1.34 | 1.14 | 1.29 | 1.29 | 1,162,539 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | 44,148 |
15 Apr 2024 | 1.16 | 1.22 | 1.07 | 1.17 | 1.17 | 175,903 |
12 Apr 2024 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | 169,153 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 1.16 | 1.27 | 1.16 | 1.23 | 1.23 | 90,501 |
09 Apr 2024 | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | 441,083 |
08 Apr 2024 | 1.17 | 1.24 | 1.15 | 1.23 | 1.23 | 513,207 |
05 Apr 2024 | 1.22 | 1.24 | 1.01 | 1.17 | 1.17 | 229,263 |
04 Apr 2024 | 1.14 | 1.21 | 1.13 | 1.19 | 1.19 | 286,848 |
03 Apr 2024 | 1.15 | 1.19 | 1.11 | 1.14 | 1.14 | 199,854 |
02 Apr 2024 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 163,229 |
01 Apr 2024 | 1.12 | 1.14 | 1.06 | 1.14 | 1.14 | 251,156 |
28 Mar 2024 | 1.09 | 1.11 | 1.00 | 1.04 | 1.04 | 379,742 |
27 Mar 2024 | 1.06 | 1.15 | 1.06 | 1.09 | 1.09 | 312,841 |
26 Mar 2024 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | 172,982 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1.11 | 1.14 | 1.08 | 1.12 | 1.12 | 241,452 |
21 Mar 2024 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 146,481 |
20 Mar 2024 | 1.14 | 1.16 | 1.06 | 1.09 | 1.09 | 193,039 |
19 Mar 2024 | 1.12 | 1.16 | 1.08 | 1.14 | 1.14 | 264,044 |
18 Mar 2024 | 1.11 | 1.20 | 1.08 | 1.12 | 1.12 | 314,832 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1.12 | 1.16 | 1.07 | 1.11 | 1.11 | 222,719 |
13 Mar 2024 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | 152,891 |
12 Mar 2024 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | 232,219 |
11 Mar 2024 | 1.20 | 1.22 | 1.12 | 1.15 | 1.15 | 476,373 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | 208,691 |
06 Mar 2024 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 173,136 |
05 Mar 2024 | 1.24 | 1.24 | 1.11 | 1.15 | 1.15 | 247,949 |
04 Mar 2024 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 212,034 |
01 Mar 2024 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | 285,358 |
29 Feb 2024 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 150,226 |
28 Feb 2024 | 1.24 | 1.28 | 1.21 | 1.22 | 1.22 | 193,178 |
27 Feb 2024 | 1.29 | 1.29 | 1.21 | 1.26 | 1.26 | 302,196 |
26 Feb 2024 | 1.29 | 1.32 | 1.25 | 1.27 | 1.27 | 208,483 |
23 Feb 2024 | 1.19 | 1.34 | 1.19 | 1.26 | 1.26 | 743,652 |
22 Feb 2024 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | 139,618 |
21 Feb 2024 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | 201,804 |
20 Feb 2024 | 1.23 | 1.27 | 1.20 | 1.23 | 1.23 | 196,056 |
16 Feb 2024 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | 196,165 |
15 Feb 2024 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 224,155 |
14 Feb 2024 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 195,618 |
13 Feb 2024 | 1.27 | 1.29 | 1.19 | 1.23 | 1.23 | 314,345 |
12 Feb 2024 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | 368,829 |
09 Feb 2024 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 351,086 |
08 Feb 2024 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | 445,265 |
07 Feb 2024 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 474,183 |
06 Feb 2024 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | 479,877 |
05 Feb 2024 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | 319,666 |
02 Feb 2024 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | 623,523 |
01 Feb 2024 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 478,047 |
31 Jan 2024 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 239,128 |
30 Jan 2024 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 403,150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |