Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 4.90 | 5.11 | 4.85 | 5.10 | 5.10 | 250,300 |
09 May 2024 | 5.00 | 5.05 | 4.77 | 4.87 | 4.87 | 162,900 |
08 May 2024 | 4.73 | 5.04 | 4.67 | 4.95 | 4.95 | 230,300 |
07 May 2024 | 4.78 | 4.82 | 4.19 | 4.73 | 4.73 | 244,400 |
06 May 2024 | 4.09 | 4.91 | 3.86 | 4.86 | 4.86 | 229,500 |
03 May 2024 | 4.07 | 4.34 | 3.97 | 4.20 | 4.20 | 114,900 |
02 May 2024 | 3.82 | 4.25 | 3.73 | 4.10 | 4.10 | 150,400 |
01 May 2024 | 3.62 | 3.86 | 3.53 | 3.79 | 3.79 | 55,700 |
30 Apr 2024 | 3.93 | 3.93 | 3.54 | 3.59 | 3.59 | 86,000 |
29 Apr 2024 | 3.75 | 3.99 | 3.73 | 3.94 | 3.94 | 57,500 |
26 Apr 2024 | 4.15 | 4.18 | 3.68 | 3.78 | 3.78 | 106,400 |
25 Apr 2024 | 3.70 | 4.19 | 3.57 | 4.11 | 4.11 | 201,900 |
24 Apr 2024 | 3.98 | 4.12 | 3.71 | 3.80 | 3.80 | 221,200 |
23 Apr 2024 | 3.27 | 3.96 | 3.21 | 3.93 | 3.93 | 303,800 |
22 Apr 2024 | 3.11 | 3.40 | 3.10 | 3.40 | 3.40 | 66,800 |
19 Apr 2024 | 3.52 | 3.52 | 3.15 | 3.16 | 3.16 | 66,800 |
18 Apr 2024 | 2.98 | 3.50 | 2.82 | 3.46 | 3.46 | 297,700 |
17 Apr 2024 | 2.88 | 3.00 | 2.76 | 2.97 | 2.97 | 73,600 |
16 Apr 2024 | 2.55 | 2.99 | 2.48 | 2.95 | 2.95 | 280,700 |
15 Apr 2024 | 2.48 | 2.49 | 2.22 | 2.49 | 2.49 | 67,200 |
12 Apr 2024 | 2.50 | 2.57 | 2.35 | 2.56 | 2.56 | 102,700 |
11 Apr 2024 | 2.55 | 2.56 | 2.40 | 2.50 | 2.50 | 27,800 |
10 Apr 2024 | 2.81 | 2.95 | 2.45 | 2.48 | 2.48 | 214,800 |
09 Apr 2024 | 2.91 | 2.98 | 2.81 | 2.86 | 2.86 | 17,200 |
08 Apr 2024 | 2.93 | 2.95 | 2.72 | 2.83 | 2.83 | 9,700 |
05 Apr 2024 | 2.88 | 3.03 | 2.82 | 2.94 | 2.94 | 19,300 |
04 Apr 2024 | 2.83 | 2.86 | 2.70 | 2.78 | 2.78 | 46,000 |
03 Apr 2024 | 2.94 | 2.94 | 2.70 | 2.83 | 2.83 | 19,000 |
02 Apr 2024 | 2.81 | 2.97 | 2.76 | 2.94 | 2.94 | 43,000 |
01 Apr 2024 | 2.96 | 3.01 | 2.81 | 2.86 | 2.86 | 15,700 |
28 Mar 2024 | 2.99 | 3.06 | 2.80 | 2.86 | 2.86 | 21,300 |
27 Mar 2024 | 3.00 | 3.16 | 2.88 | 2.94 | 2.94 | 55,400 |
26 Mar 2024 | 3.33 | 3.33 | 3.00 | 3.06 | 3.06 | 17,400 |
25 Mar 2024 | 3.32 | 3.41 | 3.20 | 3.26 | 3.26 | 31,300 |
22 Mar 2024 | 2.97 | 3.38 | 2.97 | 3.33 | 3.33 | 49,000 |
21 Mar 2024 | 3.08 | 3.08 | 2.90 | 3.00 | 3.00 | 33,700 |
20 Mar 2024 | 3.53 | 3.59 | 2.99 | 3.02 | 3.02 | 94,500 |
19 Mar 2024 | 3.27 | 3.46 | 3.23 | 3.40 | 3.40 | 39,800 |
18 Mar 2024 | 3.04 | 3.21 | 3.03 | 3.14 | 3.14 | 14,200 |
15 Mar 2024 | 3.00 | 3.07 | 2.86 | 3.07 | 3.07 | 78,700 |
14 Mar 2024 | 2.85 | 3.00 | 2.85 | 2.95 | 2.95 | 42,900 |
13 Mar 2024 | 2.92 | 2.96 | 2.91 | 2.93 | 2.93 | 14,700 |
12 Mar 2024 | 2.95 | 2.98 | 2.92 | 2.93 | 2.93 | 15,600 |
11 Mar 2024 | 2.83 | 2.99 | 2.83 | 2.95 | 2.95 | 28,600 |
08 Mar 2024 | 2.80 | 2.91 | 2.79 | 2.88 | 2.88 | 35,200 |
07 Mar 2024 | 2.93 | 2.99 | 2.84 | 2.90 | 2.90 | 19,600 |
06 Mar 2024 | 3.00 | 3.05 | 2.80 | 2.85 | 2.85 | 20,300 |
05 Mar 2024 | 2.74 | 2.97 | 2.68 | 2.92 | 2.92 | 52,300 |
04 Mar 2024 | 2.70 | 2.84 | 2.62 | 2.74 | 2.74 | 48,800 |
01 Mar 2024 | 2.86 | 2.88 | 2.67 | 2.70 | 2.70 | 29,100 |
29 Feb 2024 | 2.93 | 2.97 | 2.73 | 2.76 | 2.76 | 31,500 |
28 Feb 2024 | 2.98 | 3.08 | 2.92 | 2.93 | 2.93 | 32,200 |
27 Feb 2024 | 2.89 | 3.00 | 2.79 | 2.96 | 2.96 | 95,100 |
26 Feb 2024 | 2.97 | 2.97 | 2.85 | 2.89 | 2.89 | 8,900 |
23 Feb 2024 | 3.02 | 3.07 | 2.91 | 2.93 | 2.93 | 13,900 |
22 Feb 2024 | 2.91 | 3.03 | 2.91 | 2.92 | 2.92 | 4,600 |
21 Feb 2024 | 3.12 | 3.15 | 2.85 | 2.90 | 2.90 | 11,400 |
20 Feb 2024 | 2.90 | 3.06 | 2.84 | 2.92 | 2.92 | 13,200 |
16 Feb 2024 | 3.10 | 3.10 | 2.95 | 3.01 | 3.01 | 24,000 |
15 Feb 2024 | 2.81 | 3.14 | 2.77 | 3.10 | 3.10 | 25,800 |
14 Feb 2024 | 3.03 | 3.30 | 2.40 | 2.75 | 2.75 | 212,500 |
13 Feb 2024 | 3.23 | 3.35 | 3.02 | 3.05 | 3.05 | 18,200 |
12 Feb 2024 | 3.35 | 3.66 | 3.22 | 3.22 | 3.22 | 59,200 |
09 Feb 2024 | 3.21 | 3.51 | 3.21 | 3.35 | 3.35 | 34,300 |
08 Feb 2024 | 3.33 | 3.33 | 3.21 | 3.22 | 3.22 | 9,600 |
07 Feb 2024 | 3.22 | 3.44 | 3.14 | 3.30 | 3.30 | 28,000 |
06 Feb 2024 | 2.98 | 3.29 | 2.97 | 3.17 | 3.17 | 17,100 |
05 Feb 2024 | 3.08 | 3.15 | 2.91 | 2.98 | 2.98 | 26,500 |
02 Feb 2024 | 3.26 | 3.29 | 2.94 | 3.01 | 3.01 | 42,500 |
01 Feb 2024 | 2.93 | 3.38 | 2.79 | 3.26 | 3.26 | 267,100 |
31 Jan 2024 | 2.72 | 2.95 | 2.61 | 2.87 | 2.87 | 89,800 |
30 Jan 2024 | 2.73 | 2.82 | 2.61 | 2.70 | 2.70 | 72,400 |
29 Jan 2024 | 2.96 | 3.00 | 2.72 | 2.80 | 2.80 | 43,200 |
26 Jan 2024 | 2.50 | 3.09 | 2.47 | 2.96 | 2.96 | 152,500 |
25 Jan 2024 | 2.31 | 2.59 | 2.31 | 2.50 | 2.50 | 48,800 |
24 Jan 2024 | 2.40 | 2.44 | 2.16 | 2.30 | 2.30 | 53,700 |
23 Jan 2024 | 2.37 | 2.54 | 2.20 | 2.35 | 2.35 | 48,700 |
22 Jan 2024 | 2.09 | 2.62 | 2.06 | 2.55 | 2.55 | 231,600 |
19 Jan 2024 | 2.23 | 2.23 | 2.06 | 2.12 | 2.12 | 42,900 |
18 Jan 2024 | 2.07 | 2.19 | 2.05 | 2.15 | 2.15 | 133,700 |
17 Jan 2024 | 2.12 | 2.36 | 2.11 | 2.25 | 2.25 | 81,100 |
16 Jan 2024 | 2.18 | 2.20 | 2.09 | 2.11 | 2.11 | 43,100 |
12 Jan 2024 | 2.25 | 2.25 | 2.10 | 2.20 | 2.20 | 68,100 |
11 Jan 2024 | 2.28 | 2.28 | 2.20 | 2.24 | 2.24 | 10,200 |
10 Jan 2024 | 2.27 | 2.30 | 2.19 | 2.27 | 2.27 | 33,100 |
09 Jan 2024 | 2.30 | 2.31 | 2.21 | 2.28 | 2.28 | 19,500 |
08 Jan 2024 | 2.33 | 2.38 | 2.20 | 2.29 | 2.29 | 67,900 |
05 Jan 2024 | 2.39 | 2.39 | 2.29 | 2.33 | 2.33 | 17,000 |
04 Jan 2024 | 2.29 | 2.45 | 2.24 | 2.39 | 2.39 | 105,000 |
03 Jan 2024 | 2.36 | 2.39 | 2.27 | 2.35 | 2.35 | 22,200 |
02 Jan 2024 | 2.34 | 2.49 | 2.34 | 2.41 | 2.41 | 12,600 |
29 Dec 2023 | 2.35 | 2.45 | 2.30 | 2.41 | 2.41 | 14,300 |
28 Dec 2023 | 2.40 | 2.50 | 2.35 | 2.40 | 2.40 | 38,500 |
27 Dec 2023 | 2.43 | 2.50 | 2.35 | 2.38 | 2.38 | 5,700 |
26 Dec 2023 | 2.21 | 2.53 | 2.21 | 2.35 | 2.35 | 40,600 |
22 Dec 2023 | 2.15 | 2.34 | 2.15 | 2.31 | 2.31 | 9,800 |
21 Dec 2023 | 2.20 | 2.31 | 2.12 | 2.16 | 2.16 | 106,700 |
20 Dec 2023 | 2.27 | 2.39 | 2.27 | 2.27 | 2.27 | 10,200 |
19 Dec 2023 | 2.33 | 2.53 | 2.27 | 2.27 | 2.27 | 31,600 |
18 Dec 2023 | 2.51 | 2.59 | 2.47 | 2.47 | 2.47 | 23,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |