Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Jun 2024 | 239.00 | 239.00 | 230.00 | 230.00 | 230.00 | 236 |
13 Jun 2024 | 2.38 | 2.33 | 2.30 | 2.31 | 2.31 | 6,762 |
10 Jun 2024 | 2.42 | 2.45 | 2.33 | 2.38 | 2.38 | 3,187 |
09 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 2.45 | 2.45 | 2.38 | 2.42 | 2.42 | 7,299 |
05 Jun 2024 | 2.43 | 2.44 | 2.44 | 2.44 | 2.44 | 7,960 |
04 Jun 2024 | 2.44 | 2.50 | 2.39 | 2.43 | 2.43 | 2,541 |
03 Jun 2024 | 2.42 | 2.51 | 2.44 | 2.44 | 2.44 | 210 |
02 Jun 2024 | 2.42 | 2.50 | 2.40 | 2.42 | 2.42 | 6,631 |
30 May 2024 | 2.46 | 2.43 | 2.42 | 2.42 | 2.42 | 2,742 |
29 May 2024 | 2.50 | 2.50 | 2.43 | 2.46 | 2.46 | 7,326 |
28 May 2024 | 2.51 | 2.51 | 2.48 | 2.50 | 2.50 | 18,914 |
27 May 2024 | 2.63 | 2.60 | 2.49 | 2.51 | 2.51 | 33,877 |
26 May 2024 | 2.72 | 2.72 | 2.63 | 2.63 | 2.63 | 535 |
23 May 2024 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | 8,596 |
22 May 2024 | 2.65 | 2.72 | 2.53 | 2.65 | 2.65 | 24,994 |
21 May 2024 | 2.70 | 2.80 | 2.55 | 2.61 | 2.61 | 13,811 |
20 May 2024 | 2.82 | 2.83 | 2.66 | 2.70 | 2.70 | 65,191 |
19 May 2024 | 2.87 | 2.95 | 2.80 | 2.82 | 2.82 | 8,791 |
16 May 2024 | 3.00 | 3.12 | 2.80 | 2.87 | 2.87 | 46,022 |
15 May 2024 | 2.78 | 2.99 | 2.78 | 2.96 | 2.96 | 71,252 |
12 May 2024 | 2.69 | 2.78 | 2.50 | 2.75 | 2.75 | 99,899 |
09 May 2024 | 2.71 | 2.71 | 2.66 | 2.69 | 2.69 | 23,055 |
08 May 2024 | 2.53 | 2.80 | 2.56 | 2.69 | 2.69 | 61,279 |
07 May 2024 | 2.47 | 2.57 | 2.42 | 2.53 | 2.53 | 55,195 |
06 May 2024 | 2.54 | 2.55 | 2.45 | 2.47 | 2.47 | 49,485 |
05 May 2024 | 2.54 | 2.55 | 2.45 | 2.54 | 2.54 | 16,658 |
02 May 2024 | 2.59 | 2.60 | 2.55 | 2.59 | 2.59 | 24,578 |
01 May 2024 | 2.70 | 2.70 | 2.50 | 2.51 | 2.51 | 39,505 |
30 Apr 2024 | 2.66 | 2.77 | 2.65 | 2.70 | 2.70 | 2,317 |
25 Apr 2024 | 2.68 | 2.66 | 2.66 | 2.66 | 2.66 | 4,300 |
24 Apr 2024 | 2.66 | 2.70 | 2.67 | 2.68 | 2.68 | 8,070 |
21 Apr 2024 | 2.68 | 2.70 | 2.63 | 2.66 | 2.66 | 11,246 |
18 Apr 2024 | 2.63 | 2.73 | 2.60 | 2.68 | 2.68 | 9,657 |
17 Apr 2024 | 2.61 | 2.69 | 2.54 | 2.63 | 2.63 | 37,361 |
16 Apr 2024 | 2.68 | 2.74 | 2.60 | 2.61 | 2.61 | 50,077 |
15 Apr 2024 | 2.76 | 2.80 | 2.65 | 2.66 | 2.66 | 85,866 |
14 Apr 2024 | 2.71 | 2.64 | 2.50 | 2.56 | 2.56 | 24,550 |
11 Apr 2024 | 2.86 | 2.87 | 2.70 | 2.71 | 2.71 | 43,398 |
10 Apr 2024 | 2.99 | 3.07 | 2.85 | 2.86 | 2.86 | 14,117 |
09 Apr 2024 | 2.94 | 3.04 | 2.78 | 2.99 | 2.99 | 175,057 |
08 Apr 2024 | 2.88 | 3.00 | 2.70 | 2.95 | 2.95 | 155,966 |
07 Apr 2024 | 2.96 | 3.01 | 2.80 | 2.86 | 2.86 | 125,427 |
04 Apr 2024 | 3.36 | 3.44 | 2.91 | 2.96 | 2.96 | 119,937 |
03 Apr 2024 | 3.58 | 3.58 | 3.33 | 3.36 | 3.36 | 43,273 |
02 Apr 2024 | 3.73 | 3.73 | 3.50 | 3.55 | 3.55 | 70,225 |
01 Apr 2024 | 4.09 | 4.09 | 3.60 | 3.77 | 3.77 | 345,264 |
31 Mar 2024 | 4.41 | 4.40 | 3.91 | 4.16 | 4.16 | 17,491 |
28 Mar 2024 | 4.48 | 4.49 | 4.15 | 4.41 | 4.41 | 73,878 |
27 Mar 2024 | 4.85 | 4.85 | 4.30 | 4.38 | 4.38 | 78,197 |
26 Mar 2024 | 4.15 | 5.00 | 4.00 | 4.69 | 4.69 | 400,531 |
25 Mar 2024 | 3.84 | 4.24 | 3.60 | 4.07 | 4.07 | 100,963 |
21 Mar 2024 | 3.57 | 3.99 | 3.68 | 3.84 | 3.84 | 84,767 |
20 Mar 2024 | 3.61 | 3.70 | 3.47 | 3.57 | 3.57 | 2,081 |
19 Mar 2024 | 3.60 | 3.65 | 3.58 | 3.61 | 3.61 | 17,515 |
18 Mar 2024 | 3.46 | 3.60 | 3.36 | 3.47 | 3.47 | 27,944 |
17 Mar 2024 | 3.46 | 3.50 | 3.45 | 3.46 | 3.46 | 6,983 |
14 Mar 2024 | 3.44 | 3.49 | 3.44 | 3.46 | 3.46 | 1,164 |
13 Mar 2024 | 3.23 | 3.50 | 3.20 | 3.44 | 3.44 | 25,001 |
12 Mar 2024 | 3.40 | 3.40 | 3.20 | 3.23 | 3.23 | 1,150 |
11 Mar 2024 | 3.19 | 3.40 | 3.27 | 3.33 | 3.33 | 5,997 |
10 Mar 2024 | 3.17 | 3.27 | 3.27 | 3.19 | 3.19 | 150 |
07 Mar 2024 | 3.25 | 3.25 | 3.01 | 3.17 | 3.17 | 6,175 |
06 Mar 2024 | 3.28 | 3.27 | 3.18 | 3.25 | 3.25 | 4,863 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
03 Mar 2024 | 3.37 | 3.40 | 3.25 | 3.28 | 3.28 | 2,588 |
29 Feb 2024 | 3.45 | 3.45 | 3.30 | 3.37 | 3.37 | 4,215 |
28 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 3.39 | 3.39 | 3.29 | 3.33 | 3.33 | 940 |
25 Feb 2024 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | 80 |
22 Feb 2024 | 3.43 | 3.43 | 3.38 | 3.39 | 3.39 | 2,393 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 3.39 | 3.33 | 3.27 | 3.29 | 3.29 | 800 |
19 Feb 2024 | 3.38 | 3.40 | 3.38 | 3.39 | 3.39 | 980 |
18 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 88 |
14 Feb 2024 | 3.40 | 3.44 | 3.06 | 3.38 | 3.38 | 16,718 |
13 Feb 2024 | 3.25 | 3.40 | 3.25 | 3.38 | 3.38 | 76,817 |
12 Feb 2024 | 3.24 | 3.35 | 2.98 | 3.26 | 3.26 | 53,806 |
11 Feb 2024 | 3.00 | 3.31 | 2.80 | 3.10 | 3.10 | 57,335 |
08 Feb 2024 | 2.66 | 3.06 | 2.60 | 2.96 | 2.96 | 42,916 |
07 Feb 2024 | 2.67 | 2.69 | 2.62 | 2.66 | 2.66 | 10,195 |
06 Feb 2024 | 2.77 | 2.85 | 2.65 | 2.67 | 2.67 | 6,283 |
05 Feb 2024 | 2.73 | 2.87 | 2.50 | 2.77 | 2.77 | 50,684 |
04 Feb 2024 | 2.90 | 2.91 | 2.60 | 2.70 | 2.70 | 20,892 |
01 Feb 2024 | 2.40 | 3.05 | 2.40 | 2.90 | 2.90 | 70,459 |
31 Jan 2024 | 2.50 | 2.51 | 2.40 | 2.40 | 2.40 | 13,730 |
30 Jan 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 22 |
29 Jan 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1,000 |
28 Jan 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 8,826 |
25 Jan 2024 | 2.39 | 2.55 | 2.43 | 2.50 | 2.50 | 1,243 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 2.71 | 2.75 | 2.56 | 2.60 | 2.60 | 25,970 |
21 Jan 2024 | 2.74 | 2.72 | 2.70 | 2.71 | 2.71 | 1,680 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 2.79 | 2.79 | 2.79 | 2.74 | 2.74 | 12 |
16 Jan 2024 | 2.79 | 2.79 | 2.78 | 2.74 | 2.74 | 358 |
15 Jan 2024 | 2.66 | 2.78 | 2.65 | 2.69 | 2.69 | 340 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |