Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2.82 | 2.82 | 2.72 | 2.73 | 2.73 | 1,323 |
09 May 2024 | 2.80 | 2.81 | 2.70 | 2.78 | 2.78 | 2,183 |
08 May 2024 | 2.68 | 2.73 | 2.65 | 2.73 | 2.73 | 371 |
07 May 2024 | 2.70 | 2.73 | 2.66 | 2.70 | 2.70 | 1,990 |
03 May 2024 | 2.90 | 2.93 | 2.83 | 2.83 | 2.83 | 2,538 |
02 May 2024 | 2.69 | 2.88 | 2.69 | 2.85 | 2.85 | 6,361 |
01 May 2024 | 2.60 | 2.67 | 2.60 | 2.67 | 2.67 | 4,611 |
30 Apr 2024 | 2.70 | 2.71 | 2.61 | 2.64 | 2.64 | 43,742 |
29 Apr 2024 | 2.77 | 2.82 | 2.69 | 2.76 | 2.76 | 5,820 |
26 Apr 2024 | 2.68 | 2.82 | 2.68 | 2.78 | 2.78 | 10,948 |
25 Apr 2024 | 2.55 | 2.66 | 2.48 | 2.64 | 2.64 | 5,563 |
24 Apr 2024 | 2.59 | 2.68 | 2.57 | 2.62 | 2.62 | 5,059 |
23 Apr 2024 | 2.44 | 2.59 | 2.41 | 2.56 | 2.56 | 7,697 |
22 Apr 2024 | 2.32 | 2.44 | 2.27 | 2.44 | 2.44 | 42,049 |
19 Apr 2024 | 2.35 | 2.35 | 2.26 | 2.29 | 2.29 | 3,781 |
18 Apr 2024 | 2.39 | 2.50 | 2.39 | 2.43 | 2.43 | 2,186 |
17 Apr 2024 | 2.39 | 2.39 | 2.36 | 2.36 | 2.36 | 1,773 |
16 Apr 2024 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | 22,239 |
15 Apr 2024 | 2.37 | 2.46 | 2.37 | 2.46 | 2.46 | 1,652 |
12 Apr 2024 | 2.48 | 2.55 | 2.39 | 2.39 | 2.39 | 8,702 |
11 Apr 2024 | 2.47 | 2.60 | 2.44 | 2.58 | 2.58 | 10,586 |
10 Apr 2024 | 2.48 | 2.54 | 2.42 | 2.47 | 2.47 | 9,604 |
09 Apr 2024 | 2.30 | 2.50 | 2.30 | 2.44 | 2.44 | 15,519 |
08 Apr 2024 | 2.32 | 2.40 | 2.31 | 2.34 | 2.34 | 10,569 |
05 Apr 2024 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 6,869 |
04 Apr 2024 | 2.37 | 2.38 | 2.34 | 2.37 | 2.37 | 6,600 |
03 Apr 2024 | 2.29 | 2.35 | 2.29 | 2.33 | 2.33 | 21,579 |
02 Apr 2024 | 2.29 | 2.31 | 2.26 | 2.27 | 2.27 | 31,595 |
28 Mar 2024 | 2.36 | 2.40 | 2.31 | 2.33 | 2.33 | 29,553 |
27 Mar 2024 | 2.23 | 2.35 | 2.23 | 2.29 | 2.29 | 37,333 |
26 Mar 2024 | 2.23 | 2.32 | 2.23 | 2.26 | 2.26 | 31,166 |
25 Mar 2024 | 2.28 | 2.36 | 2.23 | 2.30 | 2.30 | 29,351 |
22 Mar 2024 | 2.35 | 2.36 | 2.27 | 2.31 | 2.31 | 26,368 |
21 Mar 2024 | 2.84 | 2.84 | 2.33 | 2.37 | 2.37 | 124,091 |
20 Mar 2024 | 2.89 | 2.92 | 2.82 | 2.89 | 2.89 | 8,560 |
19 Mar 2024 | 2.74 | 2.85 | 2.68 | 2.85 | 2.85 | 5,850 |
18 Mar 2024 | 2.88 | 2.95 | 2.72 | 2.77 | 2.77 | 14,962 |
15 Mar 2024 | 2.73 | 2.89 | 2.71 | 2.83 | 2.83 | 5,631 |
14 Mar 2024 | 2.78 | 2.78 | 2.66 | 2.72 | 2.72 | 12,178 |
13 Mar 2024 | 2.90 | 3.05 | 2.83 | 2.91 | 2.91 | 12,014 |
12 Mar 2024 | 2.63 | 2.90 | 2.61 | 2.90 | 2.90 | 13,511 |
11 Mar 2024 | 2.44 | 2.66 | 2.44 | 2.56 | 2.56 | 11,914 |
08 Mar 2024 | 2.46 | 2.51 | 2.40 | 2.41 | 2.41 | 6,193 |
07 Mar 2024 | 2.45 | 2.48 | 2.38 | 2.38 | 2.38 | 9,103 |
06 Mar 2024 | 2.48 | 2.63 | 2.47 | 2.48 | 2.48 | 18,820 |
05 Mar 2024 | 2.36 | 2.42 | 2.34 | 2.40 | 2.40 | 4,575 |
04 Mar 2024 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | 10,900 |
01 Mar 2024 | 2.36 | 2.44 | 2.36 | 2.41 | 2.41 | 4,851 |
29 Feb 2024 | 2.34 | 2.39 | 2.31 | 2.33 | 2.33 | 9,162 |
28 Feb 2024 | 2.44 | 2.44 | 2.32 | 2.35 | 2.35 | 9,851 |
27 Feb 2024 | 2.38 | 2.48 | 2.38 | 2.48 | 2.48 | 4,281 |
26 Feb 2024 | 2.43 | 2.46 | 2.35 | 2.35 | 2.35 | 7,496 |
23 Feb 2024 | 2.49 | 2.49 | 2.35 | 2.43 | 2.43 | 7,862 |
22 Feb 2024 | 2.45 | 2.46 | 2.42 | 2.44 | 2.44 | 4,242 |
21 Feb 2024 | 2.38 | 2.45 | 2.37 | 2.43 | 2.43 | 12,045 |
20 Feb 2024 | 2.48 | 2.50 | 2.34 | 2.34 | 2.34 | 7,435 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2.56 | 2.58 | 2.46 | 2.54 | 2.54 | 6,395 |
15 Feb 2024 | 2.49 | 2.53 | 2.47 | 2.49 | 2.49 | 3,459 |
14 Feb 2024 | 2.46 | 2.46 | 2.37 | 2.40 | 2.40 | 1,326 |
13 Feb 2024 | 2.49 | 2.51 | 2.39 | 2.39 | 2.39 | 4,728 |
12 Feb 2024 | 2.36 | 2.55 | 2.35 | 2.53 | 2.53 | 8,049 |
09 Feb 2024 | 2.36 | 2.37 | 2.31 | 2.33 | 2.33 | 1,315 |
08 Feb 2024 | 2.37 | 2.37 | 2.28 | 2.35 | 2.35 | 3,343 |
07 Feb 2024 | 2.35 | 2.37 | 2.30 | 2.32 | 2.32 | 1,753 |
06 Feb 2024 | 2.29 | 2.41 | 2.24 | 2.36 | 2.36 | 18,817 |
05 Feb 2024 | 2.15 | 2.15 | 2.09 | 2.12 | 2.12 | 5,484 |
02 Feb 2024 | 2.16 | 2.19 | 2.11 | 2.12 | 2.12 | 3,926 |
01 Feb 2024 | 2.24 | 2.33 | 2.24 | 2.28 | 2.28 | 3,185 |
31 Jan 2024 | 2.31 | 2.47 | 2.19 | 2.28 | 2.28 | 12,572 |
30 Jan 2024 | 2.27 | 2.30 | 2.24 | 2.24 | 2.24 | 9,248 |
29 Jan 2024 | 2.42 | 2.42 | 2.25 | 2.32 | 2.32 | 21,852 |
26 Jan 2024 | 2.46 | 2.46 | 2.32 | 2.36 | 2.36 | 14,904 |
25 Jan 2024 | 2.55 | 2.63 | 2.44 | 2.48 | 2.48 | 30,190 |
24 Jan 2024 | 2.30 | 2.67 | 2.30 | 2.61 | 2.61 | 129,241 |
23 Jan 2024 | 2.21 | 2.33 | 2.18 | 2.24 | 2.24 | 36,964 |
22 Jan 2024 | 2.00 | 2.09 | 1.93 | 2.08 | 2.08 | 3,451 |
19 Jan 2024 | 1.98 | 2.05 | 1.95 | 2.04 | 2.04 | 6,557 |
18 Jan 2024 | 2.01 | 2.11 | 1.99 | 2.00 | 2.00 | 4,597 |
17 Jan 2024 | 2.00 | 2.01 | 1.90 | 1.92 | 1.92 | 18,593 |
16 Jan 2024 | 2.18 | 2.22 | 2.13 | 2.14 | 2.14 | 8,719 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2.24 | 2.29 | 2.24 | 2.26 | 2.26 | 4,369 |
11 Jan 2024 | 2.30 | 2.30 | 2.23 | 2.24 | 2.24 | 3,172 |
10 Jan 2024 | 2.26 | 2.30 | 2.23 | 2.27 | 2.27 | 4,445 |
09 Jan 2024 | 2.33 | 2.34 | 2.29 | 2.29 | 2.29 | 17,272 |
08 Jan 2024 | 2.36 | 2.44 | 2.34 | 2.42 | 2.42 | 11,020 |
05 Jan 2024 | 2.50 | 2.53 | 2.41 | 2.42 | 2.42 | 3,195 |
04 Jan 2024 | 2.57 | 2.57 | 2.46 | 2.55 | 2.55 | 12,933 |
03 Jan 2024 | 2.63 | 2.64 | 2.57 | 2.58 | 2.58 | 6,787 |
02 Jan 2024 | 2.70 | 2.72 | 2.65 | 2.66 | 2.66 | 11,175 |
29 Dec 2023 | 2.72 | 2.77 | 2.71 | 2.77 | 2.77 | 14,123 |
28 Dec 2023 | 2.70 | 2.79 | 2.68 | 2.74 | 2.74 | 21,454 |
27 Dec 2023 | 2.89 | 2.89 | 2.70 | 2.72 | 2.72 | 7,222 |
22 Dec 2023 | 2.84 | 2.91 | 2.82 | 2.85 | 2.85 | 4,982 |
21 Dec 2023 | 2.82 | 2.85 | 2.81 | 2.84 | 2.84 | 3,294 |
20 Dec 2023 | 2.86 | 2.87 | 2.80 | 2.87 | 2.87 | 4,099 |
19 Dec 2023 | 2.95 | 2.96 | 2.90 | 2.93 | 2.93 | 1,246 |
18 Dec 2023 | 2.97 | 3.06 | 2.88 | 2.99 | 2.99 | 1,996 |
15 Dec 2023 | 3.00 | 3.01 | 2.94 | 2.95 | 2.95 | 1,169 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |