Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 3.19 | 3.37 | 3.19 | 3.28 | 3.28 | 4,720 |
25 Jul 2024 | 3.16 | 3.21 | 3.14 | 3.18 | 3.18 | 2,955 |
24 Jul 2024 | 3.18 | 3.19 | 3.12 | 3.17 | 3.17 | 6,642 |
23 Jul 2024 | 3.16 | 3.17 | 3.13 | 3.16 | 3.16 | 1,432 |
22 Jul 2024 | 3.02 | 3.21 | 3.05 | 3.17 | 3.17 | 1,258 |
19 Jul 2024 | 3.00 | 3.05 | 2.97 | 3.05 | 3.05 | 321 |
18 Jul 2024 | 2.95 | 3.00 | 2.92 | 3.00 | 3.00 | 827 |
17 Jul 2024 | 2.93 | 3.00 | 2.89 | 2.96 | 2.96 | 754 |
16 Jul 2024 | 2.82 | 2.89 | 2.81 | 2.89 | 2.89 | 1,272 |
15 Jul 2024 | 2.84 | 2.87 | 2.81 | 2.82 | 2.82 | 6,431 |
12 Jul 2024 | 2.75 | 2.93 | 2.79 | 2.84 | 2.84 | 1,613 |
11 Jul 2024 | 2.60 | 2.79 | 2.61 | 2.79 | 2.79 | 246 |
10 Jul 2024 | 2.56 | 2.68 | 2.54 | 2.68 | 2.68 | 184 |
09 Jul 2024 | 2.64 | 2.63 | 2.57 | 2.57 | 2.57 | 5,844 |
08 Jul 2024 | 2.65 | 2.78 | 2.61 | 2.65 | 2.65 | 3,566 |
05 Jul 2024 | 2.73 | 2.77 | 2.62 | 2.64 | 2.64 | 399 |
04 Jul 2024 | 2.79 | 2.84 | 2.76 | 2.76 | 2.76 | 2,957 |
03 Jul 2024 | 2.60 | 2.81 | 2.63 | 2.81 | 2.81 | 11,146 |
02 Jul 2024 | 2.61 | 2.64 | 2.56 | 2.56 | 2.56 | 636 |
01 Jul 2024 | 2.59 | 2.64 | 2.58 | 2.61 | 2.61 | 2,188 |
28 Jun 2024 | 2.72 | 2.70 | 2.57 | 2.61 | 2.61 | 2,061 |
27 Jun 2024 | 3.10 | 3.22 | 2.74 | 2.87 | 2.87 | 25,419 |
26 Jun 2024 | 2.92 | 2.99 | 2.87 | 2.91 | 2.91 | 985 |
25 Jun 2024 | 2.97 | 2.98 | 2.89 | 2.93 | 2.93 | 3,756 |
24 Jun 2024 | 3.03 | 3.06 | 2.92 | 2.97 | 2.97 | 1,509 |
21 Jun 2024 | 3.15 | 3.16 | 3.03 | 3.05 | 3.05 | 439 |
20 Jun 2024 | 3.00 | 3.16 | 3.04 | 3.14 | 3.14 | 4,555 |
19 Jun 2024 | 3.14 | 3.10 | 3.02 | 3.02 | 3.02 | 868 |
18 Jun 2024 | 3.05 | 3.13 | 3.03 | 3.10 | 3.10 | 533 |
17 Jun 2024 | 2.89 | 2.99 | 2.90 | 2.93 | 2.93 | 1,280 |
14 Jun 2024 | 2.87 | 2.93 | 2.86 | 2.92 | 2.92 | 4,559 |
13 Jun 2024 | 3.04 | 3.07 | 2.92 | 2.94 | 2.94 | 13,868 |
12 Jun 2024 | 3.13 | 3.11 | 3.02 | 3.08 | 3.08 | 780 |
11 Jun 2024 | 3.30 | 3.31 | 3.08 | 3.17 | 3.17 | 5,247 |
10 Jun 2024 | 3.06 | 3.32 | 3.04 | 3.31 | 3.31 | 14,472 |
07 Jun 2024 | 3.85 | 3.81 | 3.15 | 3.67 | 3.67 | 36,482 |
06 Jun 2024 | 3.95 | 4.07 | 3.71 | 3.98 | 3.98 | 3,380 |
05 Jun 2024 | 3.69 | 3.87 | 3.75 | 3.81 | 3.81 | 9,847 |
04 Jun 2024 | 3.67 | 3.81 | 3.68 | 3.68 | 3.68 | 4,549 |
03 Jun 2024 | 3.60 | 3.73 | 3.62 | 3.68 | 3.68 | 4,578 |
31 May 2024 | 3.66 | 3.66 | 3.55 | 3.61 | 3.61 | 1,080,745 |
30 May 2024 | 3.46 | 3.65 | 3.56 | 3.59 | 3.59 | 1,600 |
29 May 2024 | 3.60 | 3.60 | 3.48 | 3.53 | 3.53 | 6,397 |
28 May 2024 | 3.56 | 3.62 | 3.53 | 3.61 | 3.61 | 5,049 |
24 May 2024 | 3.50 | 3.68 | 3.50 | 3.63 | 3.63 | 6,489 |
23 May 2024 | 3.47 | 3.70 | 3.33 | 3.44 | 3.44 | 4,877 |
22 May 2024 | 3.30 | 3.26 | 3.21 | 3.26 | 3.26 | 4,070 |
21 May 2024 | 3.30 | 3.30 | 3.21 | 3.28 | 3.28 | 1,795 |
20 May 2024 | 3.25 | 3.28 | 3.20 | 3.27 | 3.27 | 1,762 |
17 May 2024 | 3.22 | 3.25 | 3.21 | 3.24 | 3.24 | 476 |
16 May 2024 | 3.23 | 3.20 | 3.14 | 3.18 | 3.18 | 14,506 |
15 May 2024 | 3.24 | 3.25 | 3.18 | 3.19 | 3.19 | 3,049 |
14 May 2024 | 3.24 | 3.25 | 3.15 | 3.22 | 3.22 | 1,138 |
13 May 2024 | 3.14 | 3.25 | 3.07 | 3.20 | 3.20 | 3,253 |
10 May 2024 | 3.12 | 3.16 | 3.07 | 3.07 | 3.07 | 1,478 |
09 May 2024 | 3.08 | 3.12 | 3.05 | 3.10 | 3.10 | 1,413 |
08 May 2024 | 3.09 | 3.11 | 3.02 | 3.07 | 3.07 | 91,583 |
07 May 2024 | 2.94 | 3.05 | 2.90 | 3.05 | 3.05 | 1,561 |
03 May 2024 | 2.92 | 2.94 | 2.88 | 2.90 | 2.90 | 351 |
02 May 2024 | 2.96 | 2.95 | 2.89 | 2.89 | 2.89 | 1,385 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.92 | 2.97 | 2.92 | 2.95 | 2.95 | 12,220 |
29 Apr 2024 | 2.76 | 2.90 | 2.76 | 2.89 | 2.89 | 7,563 |
26 Apr 2024 | 2.63 | 2.76 | 2.60 | 2.76 | 2.76 | 62,593 |
25 Apr 2024 | 2.68 | 2.70 | 2.60 | 2.63 | 2.63 | 35,548 |
24 Apr 2024 | 2.76 | 2.76 | 2.68 | 2.71 | 2.71 | 36,388 |
23 Apr 2024 | 2.76 | 2.77 | 2.72 | 2.74 | 2.74 | 34,813 |
22 Apr 2024 | 2.64 | 2.75 | 2.64 | 2.72 | 2.72 | 46,513 |
19 Apr 2024 | 2.62 | 2.68 | 2.52 | 2.62 | 2.62 | 93,966 |
18 Apr 2024 | 2.70 | 2.69 | 2.59 | 2.59 | 2.59 | 38,376 |
17 Apr 2024 | 2.71 | 2.70 | 2.66 | 2.68 | 2.68 | 57,968 |
16 Apr 2024 | 2.75 | 2.75 | 2.67 | 2.70 | 2.70 | 40,715 |
15 Apr 2024 | 2.75 | 2.84 | 2.75 | 2.80 | 2.80 | 51,843 |
12 Apr 2024 | 2.96 | 2.98 | 2.80 | 2.89 | 2.89 | 58,041 |
11 Apr 2024 | 2.91 | 3.01 | 2.91 | 2.95 | 2.95 | 70,911 |
10 Apr 2024 | 3.03 | 3.08 | 2.91 | 3.05 | 3.05 | 88,512 |
09 Apr 2024 | 2.98 | 3.00 | 2.90 | 2.96 | 2.96 | 51,341 |
08 Apr 2024 | 2.82 | 2.98 | 2.79 | 2.95 | 2.95 | 69,043 |
05 Apr 2024 | 2.78 | 2.83 | 2.72 | 2.79 | 2.79 | 117,658 |
04 Apr 2024 | 2.72 | 2.78 | 2.72 | 2.76 | 2.76 | 106,194 |
03 Apr 2024 | 2.68 | 2.72 | 2.67 | 2.71 | 2.71 | 191,867 |
02 Apr 2024 | 2.83 | 2.82 | 2.64 | 2.69 | 2.69 | 129,712 |
28 Mar 2024 | 2.70 | 2.80 | 2.63 | 2.68 | 2.68 | 73,251 |
27 Mar 2024 | 2.52 | 2.72 | 2.55 | 2.68 | 2.68 | 147,900 |
26 Mar 2024 | 2.62 | 2.61 | 2.49 | 2.53 | 2.53 | 154,384 |
25 Mar 2024 | 2.59 | 2.64 | 2.51 | 2.60 | 2.60 | 160,625 |
22 Mar 2024 | 2.40 | 2.60 | 2.39 | 2.58 | 2.58 | 153,021 |
21 Mar 2024 | 2.60 | 2.58 | 2.38 | 2.57 | 2.57 | 146,421 |
20 Mar 2024 | 2.65 | 2.64 | 2.55 | 2.59 | 2.59 | 109,395 |
19 Mar 2024 | 2.62 | 2.67 | 2.58 | 2.64 | 2.64 | 1,032,181 |
18 Mar 2024 | 2.75 | 2.85 | 2.60 | 2.64 | 2.64 | 237,649 |
15 Mar 2024 | 2.99 | 2.93 | 2.28 | 2.66 | 2.66 | 103,520 |
14 Mar 2024 | 3.16 | 3.33 | 3.16 | 3.28 | 3.28 | 502,161 |
13 Mar 2024 | 3.18 | 3.21 | 3.16 | 3.17 | 3.17 | 734,026 |
12 Mar 2024 | 3.25 | 3.30 | 3.19 | 3.22 | 3.22 | 5,266 |
11 Mar 2024 | 3.31 | 3.42 | 3.19 | 3.26 | 3.26 | 718,737 |
08 Mar 2024 | 3.60 | 3.58 | 3.34 | 3.40 | 3.40 | 14,873 |
07 Mar 2024 | 3.35 | 3.72 | 3.29 | 3.68 | 3.68 | 614,870 |
06 Mar 2024 | 3.36 | 3.47 | 3.35 | 3.41 | 3.41 | 215,560 |
05 Mar 2024 | 3.59 | 3.57 | 3.23 | 3.42 | 3.42 | 310,163 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |