Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 2.6700 | 2.7283 | 2.6700 | 2.7280 | 2.7280 | 17,465 |
26 Mar 2024 | 2.6000 | 2.6240 | 2.6000 | 2.6000 | 2.6000 | 64,381 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 2.1635 | 2.1635 | 2.1635 | 2.1635 | 2.1635 | 130 |
20 Mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2,658 |
19 Mar 2024 | 1.8000 | 1.8000 | 1.7628 | 1.7701 | 1.7701 | 102,869 |
18 Mar 2024 | 1.7000 | 1.8298 | 1.7000 | 1.8200 | 1.8200 | 64,087 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 986 |
08 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 58,870 |
07 Mar 2024 | 1.4222 | 1.4222 | 1.4034 | 1.4034 | 1.4034 | 5,674 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 1.8100 | 1.8300 | 1.7536 | 1.7776 | 1.7776 | 25,572 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 1.5232 | 1.5408 | 1.5026 | 1.5100 | 1.5100 | 94,932 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 1 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 0.2:1 Stock split | |||||
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2.7900 | 2.7900 | 2.7400 | 2.7400 | 2.7400 | 90,250 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 2.9500 | 2.9500 | 2.8300 | 2.8300 | 2.8300 | 97,122 |
22 Dec 2023 | 2.9150 | 2.9250 | 2.9100 | 2.9150 | 2.9150 | 30,467 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 3.0200 | 3.0200 | 2.9650 | 2.9700 | 2.9700 | 93,613 |
19 Dec 2023 | 3.1750 | 3.1750 | 3.0150 | 3.0150 | 3.0150 | 19,880 |
18 Dec 2023 | 2.9550 | 2.9550 | 2.8950 | 2.8950 | 2.8950 | 15,561 |
15 Dec 2023 | 2.7000 | 3.0800 | 2.6600 | 2.9139 | 2.9139 | 235,729 |
14 Dec 2023 | 2.7950 | 2.8950 | 2.7550 | 2.7931 | 2.7931 | 103,130 |
13 Dec 2023 | 2.5200 | 2.8700 | 2.5200 | 2.7027 | 2.7027 | 168,658 |
12 Dec 2023 | 2.5500 | 2.5500 | 2.5200 | 2.5250 | 2.5250 | 18,040 |
11 Dec 2023 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 10,375 |
08 Dec 2023 | 2.4825 | 2.4825 | 2.4500 | 2.4500 | 2.4500 | 115,613 |
07 Dec 2023 | 2.5050 | 2.5050 | 2.4375 | 2.4725 | 2.4725 | 93,362 |
06 Dec 2023 | 2.6000 | 2.6000 | 2.5700 | 2.5800 | 2.5800 | 50,807 |
05 Dec 2023 | 2.6800 | 2.6950 | 2.6400 | 2.6400 | 2.6400 | 56,149 |
04 Dec 2023 | 2.5250 | 2.5450 | 2.5000 | 2.5180 | 2.5180 | 100,465 |
01 Dec 2023 | 2.7450 | 2.8300 | 2.5900 | 2.6000 | 2.6000 | 167,814 |
30 Nov 2023 | 2.9650 | 2.9750 | 2.9200 | 2.9450 | 2.9450 | 44,499 |
29 Nov 2023 | 2.9500 | 3.1000 | 2.9500 | 3.0500 | 3.0500 | 135,602 |
28 Nov 2023 | 2.7800 | 2.9350 | 2.7800 | 2.9350 | 2.9350 | 135,689 |
27 Nov 2023 | 2.3925 | 2.6900 | 2.3925 | 2.6900 | 2.6900 | 9,475 |
24 Nov 2023 | 2.3175 | 2.3175 | 2.3175 | 2.3175 | 2.3175 | 3,312 |
23 Nov 2023 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | 4,000 |
22 Nov 2023 | 2.2525 | 2.4725 | 2.2525 | 2.4500 | 2.4500 | 56,000 |
21 Nov 2023 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 5,000 |
20 Nov 2023 | 2.1500 | 2.1500 | 2.1225 | 2.1225 | 2.1225 | 5,422 |
17 Nov 2023 | - | - | - | - | - | - |
16 Nov 2023 | 2.2500 | 2.2500 | 1.9675 | 2.1586 | 2.1586 | 167,714 |
15 Nov 2023 | 2.3300 | 2.3625 | 2.2500 | 2.2550 | 2.2550 | 57,941 |
14 Nov 2023 | 2.1725 | 2.2300 | 2.1725 | 2.2100 | 2.2100 | 26,210 |
13 Nov 2023 | 2.2175 | 2.2175 | 2.1600 | 2.1600 | 2.1600 | 11,266 |
10 Nov 2023 | 2.2425 | 2.2425 | 2.2000 | 2.2000 | 2.2000 | 42,223 |
09 Nov 2023 | 2.1975 | 2.1975 | 2.1009 | 2.1009 | 2.1009 | 13,905 |
08 Nov 2023 | 2.2025 | 2.2025 | 2.0750 | 2.1000 | 2.1000 | 34,614 |
07 Nov 2023 | 2.2350 | 2.2975 | 2.2350 | 2.2434 | 2.2434 | 61,285 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |