Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 402.90 | 415.00 | 400.50 | 404.00 | 404.00 | 341 |
27 May 2024 | 4.00 | 4.02 | 4.02 | 4.01 | 4.01 | 130 |
26 May 2024 | - | - | - | - | - | - |
23 May 2024 | 4.15 | 4.00 | 4.00 | 4.00 | 4.00 | 619 |
22 May 2024 | 4.05 | 4.19 | 4.13 | 4.15 | 4.15 | 1,192 |
21 May 2024 | 4.12 | 4.04 | 4.04 | 4.05 | 4.05 | 415 |
20 May 2024 | 4.02 | 4.13 | 4.02 | 4.12 | 4.12 | 4,061 |
19 May 2024 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | 17,200 |
16 May 2024 | 4.04 | 4.13 | 4.01 | 4.12 | 4.12 | 26,941 |
15 May 2024 | 4.05 | 4.10 | 4.03 | 4.04 | 4.04 | 25,565 |
12 May 2024 | 3.93 | 4.13 | 3.93 | 4.12 | 4.12 | 67,739 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5,405 |
07 May 2024 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | 4,796 |
06 May 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 6,781 |
05 May 2024 | 3.57 | 3.80 | 3.55 | 3.77 | 3.77 | 13,800 |
02 May 2024 | 3.75 | 3.68 | 3.50 | 3.50 | 3.50 | 29,460 |
01 May 2024 | 3.76 | 3.80 | 3.70 | 3.75 | 3.75 | 6,832 |
30 Apr 2024 | 3.77 | 3.78 | 3.64 | 3.76 | 3.76 | 5,818 |
25 Apr 2024 | 3.71 | 3.78 | 3.75 | 3.77 | 3.77 | 2,666 |
24 Apr 2024 | 3.68 | 3.76 | 3.68 | 3.71 | 3.71 | 224 |
21 Apr 2024 | 3.63 | 3.78 | 3.64 | 3.68 | 3.68 | 3,494 |
18 Apr 2024 | 3.68 | 3.64 | 3.63 | 3.63 | 3.63 | 8,636 |
17 Apr 2024 | 3.69 | 3.70 | 3.63 | 3.68 | 3.68 | 1,025 |
16 Apr 2024 | 3.66 | 3.72 | 3.72 | 3.69 | 3.69 | 345 |
15 Apr 2024 | 3.70 | 3.72 | 3.65 | 3.66 | 3.66 | 25,880 |
14 Apr 2024 | 3.71 | 3.65 | 3.65 | 3.70 | 3.70 | 27 |
11 Apr 2024 | 3.79 | 3.71 | 3.65 | 3.71 | 3.71 | 1,726 |
10 Apr 2024 | 3.65 | 3.79 | 3.65 | 3.79 | 3.79 | 13,996 |
09 Apr 2024 | 3.71 | 3.75 | 3.75 | 3.75 | 3.75 | 742 |
08 Apr 2024 | 3.62 | 3.77 | 3.62 | 3.71 | 3.71 | 2,951 |
07 Apr 2024 | 3.65 | 3.67 | 3.57 | 3.62 | 3.62 | 2,653 |
04 Apr 2024 | 3.61 | 3.74 | 3.54 | 3.58 | 3.58 | 8,331 |
03 Apr 2024 | 3.59 | 3.69 | 3.59 | 3.61 | 3.61 | 5,152 |
02 Apr 2024 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | 8,954 |
01 Apr 2024 | 3.68 | 3.76 | 3.64 | 3.74 | 3.74 | 6,496 |
31 Mar 2024 | 3.69 | 3.62 | 3.62 | 3.68 | 3.68 | 61 |
28 Mar 2024 | 3.72 | 3.75 | 3.65 | 3.69 | 3.69 | 4,039 |
27 Mar 2024 | 3.78 | 3.78 | 3.65 | 3.72 | 3.72 | 2,487 |
26 Mar 2024 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | 10,370 |
25 Mar 2024 | 3.76 | 3.91 | 3.69 | 3.80 | 3.80 | 12,068 |
21 Mar 2024 | 3.75 | 3.79 | 3.79 | 3.76 | 3.76 | 126 |
20 Mar 2024 | 3.74 | 3.79 | 3.79 | 3.75 | 3.75 | 74 |
19 Mar 2024 | 3.77 | 3.82 | 3.72 | 3.74 | 3.74 | 5,672 |
18 Mar 2024 | 3.76 | 3.82 | 3.75 | 3.77 | 3.77 | 3,241 |
17 Mar 2024 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | 4,989 |
14 Mar 2024 | 3.80 | 3.80 | 3.74 | 3.76 | 3.76 | 2,139 |
13 Mar 2024 | 3.76 | 3.90 | 3.74 | 3.80 | 3.80 | 14,167 |
12 Mar 2024 | 3.56 | 3.85 | 3.56 | 3.76 | 3.76 | 33,604 |
11 Mar 2024 | 3.43 | 3.64 | 3.52 | 3.56 | 3.56 | 8,902 |
10 Mar 2024 | 3.52 | 3.53 | 3.41 | 3.43 | 3.43 | 33,421 |
07 Mar 2024 | 3.76 | 3.87 | 3.50 | 3.52 | 3.52 | 54,030 |
06 Mar 2024 | 3.68 | 3.89 | 3.75 | 3.76 | 3.76 | 360 |
05 Mar 2024 | 3.67 | 3.83 | 3.60 | 3.68 | 3.68 | 6,957 |
04 Mar 2024 | 3.69 | 3.69 | 3.58 | 3.67 | 3.67 | 5,957 |
03 Mar 2024 | 3.70 | 3.80 | 3.55 | 3.62 | 3.62 | 14,212 |
29 Feb 2024 | 3.35 | 3.90 | 3.35 | 3.66 | 3.66 | 167,362 |
28 Feb 2024 | 2.50 | 2.52 | 2.46 | 2.48 | 2.48 | 11,099 |
26 Feb 2024 | 2.53 | 2.55 | 2.55 | 2.53 | 2.53 | 41 |
25 Feb 2024 | 2.57 | 2.57 | 2.51 | 2.53 | 2.53 | 15,783 |
22 Feb 2024 | 2.61 | 2.68 | 2.56 | 2.62 | 2.62 | 8,585 |
21 Feb 2024 | 2.63 | 2.71 | 2.53 | 2.61 | 2.61 | 12,161 |
20 Feb 2024 | 2.69 | 2.67 | 2.63 | 2.63 | 2.63 | 3,375 |
19 Feb 2024 | 2.74 | 2.73 | 2.67 | 2.69 | 2.69 | 12,000 |
18 Feb 2024 | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | 5,747 |
15 Feb 2024 | 2.77 | 2.78 | 2.74 | 2.75 | 2.75 | 3,398 |
14 Feb 2024 | 2.77 | 2.87 | 2.72 | 2.77 | 2.77 | 11,766 |
13 Feb 2024 | 2.77 | 2.73 | 2.73 | 2.77 | 2.77 | 62 |
12 Feb 2024 | 2.79 | 2.77 | 2.77 | 2.77 | 2.77 | 2,471 |
11 Feb 2024 | 2.85 | 2.85 | 2.79 | 2.79 | 2.79 | 1,279 |
08 Feb 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 40 |
07 Feb 2024 | 2.87 | 2.85 | 2.84 | 2.85 | 2.85 | 8,825 |
06 Feb 2024 | 2.79 | 2.99 | 2.84 | 2.87 | 2.87 | 3,902 |
05 Feb 2024 | 2.77 | 2.80 | 2.73 | 2.79 | 2.79 | 4,294 |
04 Feb 2024 | 2.83 | 2.83 | 2.70 | 2.77 | 2.77 | 2,913 |
01 Feb 2024 | 2.69 | 2.88 | 2.69 | 2.83 | 2.83 | 10,255 |
31 Jan 2024 | 2.70 | 2.65 | 2.65 | 2.69 | 2.69 | 108 |
30 Jan 2024 | 2.70 | 2.70 | 2.69 | 2.70 | 2.70 | 1,214 |
29 Jan 2024 | 2.70 | 2.73 | 2.73 | 2.70 | 2.70 | 137 |
28 Jan 2024 | 2.73 | 2.73 | 2.69 | 2.70 | 2.70 | 1,633 |
25 Jan 2024 | 2.77 | 2.74 | 2.70 | 2.73 | 2.73 | 5,772 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 2.81 | 2.78 | 2.78 | 2.78 | 2.78 | 1,369 |
21 Jan 2024 | 2.83 | 2.82 | 2.77 | 2.81 | 2.81 | 796 |
18 Jan 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 14 |
17 Jan 2024 | 2.91 | 2.91 | 2.75 | 2.83 | 2.83 | 5,054 |
16 Jan 2024 | 2.93 | 2.92 | 2.83 | 2.91 | 2.91 | 3,744 |
15 Jan 2024 | 2.99 | 2.99 | 2.99 | 2.93 | 2.93 | 148 |
14 Jan 2024 | 2.91 | 2.96 | 2.90 | 2.92 | 2.92 | 724 |
11 Jan 2024 | 2.82 | 2.93 | 2.86 | 2.91 | 2.91 | 10,118 |
10 Jan 2024 | 2.64 | 2.86 | 2.64 | 2.82 | 2.82 | 16,490 |
09 Jan 2024 | 2.70 | 2.72 | 2.65 | 2.68 | 2.68 | 2,969 |
08 Jan 2024 | 2.72 | 2.77 | 2.64 | 2.70 | 2.70 | 11,519 |
07 Jan 2024 | 2.69 | 2.72 | 2.72 | 2.72 | 2.72 | 1,481 |
04 Jan 2024 | 2.74 | 2.74 | 2.65 | 2.69 | 2.69 | 5,296 |
03 Jan 2024 | 2.64 | 2.79 | 2.64 | 2.74 | 2.74 | 13,088 |
02 Jan 2024 | 2.73 | 2.73 | 2.60 | 2.64 | 2.64 | 5,857 |
01 Jan 2024 | 2.43 | 2.80 | 2.48 | 2.73 | 2.73 | 28,192 |
31 Dec 2023 | 2.43 | 2.49 | 2.40 | 2.43 | 2.43 | 14,554 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |