Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.76 | 1.76 | 1.66 | 1.72 | 1.72 | 10,739 |
15 Apr 2024 | 1.85 | 1.85 | 1.69 | 1.69 | 1.69 | 7,752 |
12 Apr 2024 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 37,003 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 51,590 |
09 Apr 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 6,781 |
08 Apr 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1,175 |
05 Apr 2024 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 744 |
04 Apr 2024 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 213 |
03 Apr 2024 | 1.22 | 1.34 | 1.22 | 1.34 | 1.34 | 2,260 |
02 Apr 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 974 |
01 Apr 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 389 |
28 Mar 2024 | 1.22 | 1.28 | 1.22 | 1.22 | 1.22 | 10,538 |
27 Mar 2024 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 44,516 |
26 Mar 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2,195 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | 2,450 |
21 Mar 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3,235 |
20 Mar 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 11,772 |
19 Mar 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3,208 |
18 Mar 2024 | 1.55 | 1.55 | 1.43 | 1.50 | 1.50 | 7,029 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1.43 | 1.56 | 1.43 | 1.50 | 1.50 | 5,936 |
13 Mar 2024 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | 728 |
12 Mar 2024 | 1.63 | 1.71 | 1.55 | 1.55 | 1.55 | 3,032 |
11 Mar 2024 | 1.64 | 1.71 | 1.63 | 1.63 | 1.63 | 9,055 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1.71 | 1.85 | 1.71 | 1.71 | 1.71 | 3,384 |
06 Mar 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2,828 |
05 Mar 2024 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 7,400 |
04 Mar 2024 | 1.85 | 1.90 | 1.85 | 1.89 | 1.89 | 8,720 |
01 Mar 2024 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 22,981 |
29 Feb 2024 | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | 7,871 |
28 Feb 2024 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | 1,115 |
27 Feb 2024 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | 911 |
26 Feb 2024 | 1.96 | 2.05 | 1.88 | 2.03 | 2.03 | 13,633 |
23 Feb 2024 | 1.89 | 1.98 | 1.89 | 1.97 | 1.97 | 3,235 |
22 Feb 2024 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 15,722 |
21 Feb 2024 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | 2,824 |
20 Feb 2024 | 1.94 | 2.03 | 1.94 | 1.94 | 1.94 | 21,147 |
16 Feb 2024 | 1.76 | 1.93 | 1.76 | 1.85 | 1.85 | 8,030 |
15 Feb 2024 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 6,404 |
14 Feb 2024 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 5,362 |
13 Feb 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 10,568 |
12 Feb 2024 | 1.79 | 1.83 | 1.70 | 1.83 | 1.83 | 15,711 |
09 Feb 2024 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 19,590 |
08 Feb 2024 | 1.89 | 1.96 | 1.80 | 1.81 | 1.81 | 10,487 |
07 Feb 2024 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 29,674 |
06 Feb 2024 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 17,666 |
05 Feb 2024 | 1.84 | 1.85 | 1.77 | 1.85 | 1.85 | 40,647 |
02 Feb 2024 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | 30,452 |
01 Feb 2024 | 1.93 | 1.93 | 1.85 | 1.93 | 1.93 | 17,793 |
31 Jan 2024 | 1.93 | 1.93 | 1.84 | 1.93 | 1.93 | 8,776 |
30 Jan 2024 | 2.05 | 2.05 | 1.89 | 1.93 | 1.93 | 15,744 |
29 Jan 2024 | 1.90 | 1.98 | 1.81 | 1.98 | 1.98 | 9,812 |
26 Jan 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - |
25 Jan 2024 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | 5,182 |
24 Jan 2024 | 1.85 | 1.90 | 1.81 | 1.82 | 1.82 | 13,347 |
23 Jan 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 9,414 |
22 Jan 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - |
19 Jan 2024 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | 14,600 |
18 Jan 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 7,233 |
17 Jan 2024 | 2.14 | 2.14 | 1.97 | 1.97 | 1.97 | 9,372 |
16 Jan 2024 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | 7,555 |
12 Jan 2024 | 2.10 | 2.10 | 2.00 | 2.07 | 2.07 | 20,262 |
11 Jan 2024 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 59,443 |
10 Jan 2024 | 2.05 | 2.15 | 1.95 | 2.15 | 2.15 | 47,889 |
09 Jan 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 35,520 |
08 Jan 2024 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | 24,766 |
05 Jan 2024 | 2.26 | 2.26 | 2.15 | 2.26 | 2.26 | 43,981 |
04 Jan 2024 | 2.18 | 2.27 | 2.15 | 2.19 | 2.19 | 246,950 |
03 Jan 2024 | 2.24 | 2.24 | 2.10 | 2.18 | 2.18 | 74,882 |
02 Jan 2024 | 2.30 | 2.30 | 2.12 | 2.20 | 2.20 | 29,899 |
29 Dec 2023 | 2.18 | 2.24 | 2.14 | 2.17 | 2.17 | 21,184 |
28 Dec 2023 | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | 71,897 |
27 Dec 2023 | 2.10 | 2.11 | 1.97 | 2.04 | 2.04 | 115,900 |
26 Dec 2023 | 2.05 | 2.14 | 1.96 | 2.01 | 2.01 | 30,810 |
22 Dec 2023 | 2.04 | 2.07 | 1.96 | 2.05 | 2.05 | 29,752 |
21 Dec 2023 | 2.04 | 2.05 | 1.95 | 2.04 | 2.04 | 25,068 |
20 Dec 2023 | 1.97 | 2.05 | 1.95 | 2.02 | 2.02 | 58,851 |
19 Dec 2023 | 2.00 | 2.09 | 1.93 | 1.97 | 1.97 | 32,508 |
18 Dec 2023 | 2.16 | 2.16 | 2.00 | 2.02 | 2.02 | 111,999 |
15 Dec 2023 | 2.02 | 2.16 | 2.01 | 2.10 | 2.10 | 66,300 |
14 Dec 2023 | 2.20 | 2.20 | 2.00 | 2.11 | 2.11 | 160,538 |
13 Dec 2023 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 56,519 |
12 Dec 2023 | 1.77 | 1.91 | 1.77 | 1.91 | 1.91 | 94,919 |
11 Dec 2023 | 1.75 | 1.75 | 1.56 | 1.74 | 1.74 | 90,209 |
08 Dec 2023 | 1.75 | 1.79 | 1.66 | 1.72 | 1.72 | 36,332 |
07 Dec 2023 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | 39,793 |
06 Dec 2023 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | 36,145 |
05 Dec 2023 | 1.73 | 1.78 | 1.67 | 1.70 | 1.70 | 32,665 |
04 Dec 2023 | 1.72 | 1.76 | 1.69 | 1.72 | 1.72 | 17,409 |
01 Dec 2023 | 1.80 | 1.85 | 1.70 | 1.72 | 1.72 | 41,153 |
30 Nov 2023 | 1.70 | 1.78 | 1.69 | 1.78 | 1.78 | 34,427 |
29 Nov 2023 | 1.65 | 1.70 | 1.60 | 1.70 | 1.70 | 34,231 |
28 Nov 2023 | 1.72 | 1.72 | 1.61 | 1.62 | 1.62 | 41,639 |
27 Nov 2023 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - |
24 Nov 2023 | 1.66 | 1.74 | 1.61 | 1.66 | 1.66 | 52,879 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |