Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.13 | 2.22 | 2.14 | 2.18 | 2.18 | 2,676 |
25 Jul 2024 | 2.16 | 2.24 | 2.05 | 2.16 | 2.16 | 602 |
24 Jul 2024 | 2.14 | 2.25 | 2.08 | 2.08 | 2.08 | 5,009 |
23 Jul 2024 | 2.20 | 2.20 | 2.14 | 2.17 | 2.17 | 5,509 |
22 Jul 2024 | 2.12 | 2.21 | 2.10 | 2.20 | 2.20 | 7,628 |
19 Jul 2024 | 2.24 | 2.33 | 2.20 | 2.20 | 2.20 | 971 |
18 Jul 2024 | 2.30 | 2.33 | 2.24 | 2.33 | 2.33 | 1,364 |
17 Jul 2024 | 2.27 | 2.34 | 2.22 | 2.30 | 2.30 | 1,909 |
16 Jul 2024 | 2.23 | 2.24 | 2.21 | 2.24 | 2.24 | 203 |
15 Jul 2024 | 2.39 | 2.36 | 2.23 | 2.23 | 2.23 | 2,108 |
12 Jul 2024 | 2.38 | 2.40 | 2.37 | 2.38 | 2.38 | 985 |
11 Jul 2024 | 2.39 | 2.38 | 2.26 | 2.38 | 2.38 | 5,110 |
10 Jul 2024 | 2.40 | 2.36 | 2.35 | 2.36 | 2.36 | 5,149 |
09 Jul 2024 | 2.35 | 2.40 | 2.30 | 2.30 | 2.30 | 3,588 |
08 Jul 2024 | 2.43 | 2.46 | 2.35 | 2.36 | 2.36 | 2,960 |
05 Jul 2024 | 2.40 | 2.42 | 2.31 | 2.34 | 2.34 | 8,492 |
04 Jul 2024 | 2.34 | 2.43 | 2.25 | 2.43 | 2.43 | 4,310 |
03 Jul 2024 | 2.11 | 2.31 | 2.09 | 2.23 | 2.23 | 8,611 |
02 Jul 2024 | 2.12 | 2.13 | 2.08 | 2.13 | 2.13 | 131 |
01 Jul 2024 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | 9 |
28 Jun 2024 | 2.11 | 2.10 | 2.05 | 2.05 | 2.05 | 1,052 |
27 Jun 2024 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 5 |
26 Jun 2024 | 2.01 | 1.97 | 1.93 | 1.93 | 1.93 | 9,327 |
25 Jun 2024 | 1.97 | 2.02 | 1.95 | 2.01 | 2.01 | 3,876 |
24 Jun 2024 | 2.07 | 2.06 | 1.99 | 2.05 | 2.05 | 9 |
21 Jun 2024 | 2.09 | 2.11 | 1.97 | 1.97 | 1.97 | 54,008 |
20 Jun 2024 | 2.11 | 2.14 | 2.10 | 2.10 | 2.10 | 2,278 |
19 Jun 2024 | 2.21 | 2.13 | 2.05 | 2.05 | 2.05 | 613 |
18 Jun 2024 | 2.20 | 2.15 | 2.15 | 2.15 | 2.15 | 168 |
17 Jun 2024 | 2.30 | 2.31 | 2.11 | 2.13 | 2.13 | 1,312 |
14 Jun 2024 | 2.33 | 2.32 | 2.21 | 2.28 | 2.28 | 10,277 |
13 Jun 2024 | 2.38 | 2.38 | 2.26 | 2.26 | 2.26 | 10,543 |
12 Jun 2024 | 2.43 | 2.59 | 2.38 | 2.39 | 2.39 | 2,033 |
11 Jun 2024 | 2.51 | 2.58 | 2.36 | 2.36 | 2.36 | 10,313 |
10 Jun 2024 | 2.67 | 2.64 | 2.56 | 2.56 | 2.56 | 18,381 |
07 Jun 2024 | 2.68 | 2.77 | 2.66 | 2.70 | 2.70 | 6,732 |
06 Jun 2024 | 2.53 | 2.74 | 2.52 | 2.68 | 2.68 | 1,318 |
05 Jun 2024 | 2.76 | 2.81 | 2.58 | 2.58 | 2.58 | 6,500 |
04 Jun 2024 | 2.59 | 2.80 | 2.56 | 2.79 | 2.79 | 6,222 |
03 Jun 2024 | 2.52 | 2.57 | 2.48 | 2.48 | 2.48 | 29 |
31 May 2024 | 2.50 | 2.47 | 2.41 | 2.47 | 2.47 | 4,657 |
30 May 2024 | 2.27 | 2.62 | 2.30 | 2.53 | 2.53 | 7,196 |
29 May 2024 | 2.63 | 2.64 | 2.26 | 2.26 | 2.26 | 13,454 |
28 May 2024 | 2.37 | 2.55 | 2.33 | 2.52 | 2.52 | 11,603 |
24 May 2024 | 2.11 | 2.29 | 2.10 | 2.29 | 2.29 | 3,689 |
23 May 2024 | 2.07 | 2.18 | 2.13 | 2.15 | 2.15 | 563 |
22 May 2024 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 100,784 |
21 May 2024 | 2.03 | 2.04 | 1.92 | 1.97 | 1.97 | 1,712 |
20 May 2024 | 2.05 | 2.07 | 1.98 | 2.00 | 2.00 | 1,206 |
17 May 2024 | 2.09 | 2.12 | 2.04 | 2.08 | 2.08 | 878 |
16 May 2024 | 2.28 | 2.26 | 2.00 | 2.02 | 2.02 | 9,545 |
15 May 2024 | 1.75 | 2.00 | 1.75 | 1.94 | 1.94 | 8,686 |
14 May 2024 | 1.68 | 1.77 | 1.67 | 1.73 | 1.73 | 4,992 |
13 May 2024 | 1.64 | 1.69 | 1.65 | 1.69 | 1.69 | 1,688 |
10 May 2024 | 1.63 | 1.69 | 1.62 | 1.65 | 1.65 | 357 |
09 May 2024 | 1.64 | 1.73 | 1.64 | 1.65 | 1.65 | 695 |
08 May 2024 | 1.71 | 1.70 | 1.62 | 1.62 | 1.62 | 899 |
07 May 2024 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | 2,320 |
03 May 2024 | 1.73 | 1.78 | 1.67 | 1.73 | 1.73 | 3,360 |
02 May 2024 | 1.71 | 1.77 | 1.64 | 1.77 | 1.77 | 4,991 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1.66 | 1.85 | 1.58 | 1.63 | 1.63 | 13,822 |
29 Apr 2024 | 1.30 | 1.43 | 1.29 | 1.43 | 1.43 | 5,230 |
26 Apr 2024 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | 5,190 |
25 Apr 2024 | 1.39 | 1.38 | 1.34 | 1.36 | 1.36 | 2,745 |
24 Apr 2024 | 1.49 | 1.50 | 1.37 | 1.37 | 1.37 | 11,505 |
23 Apr 2024 | 1.45 | 1.52 | 1.43 | 1.50 | 1.50 | 16,480 |
22 Apr 2024 | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | 1,400 |
19 Apr 2024 | 1.43 | 1.52 | 1.36 | 1.36 | 1.36 | 15,593 |
18 Apr 2024 | 1.36 | 1.43 | 1.37 | 1.37 | 1.37 | 11,088 |
17 Apr 2024 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | 3,502 |
16 Apr 2024 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | 9,691 |
15 Apr 2024 | 1.52 | 1.51 | 1.42 | 1.45 | 1.45 | 16,367 |
12 Apr 2024 | 1.56 | 1.68 | 1.51 | 1.51 | 1.51 | 4,711 |
11 Apr 2024 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | 4,998 |
10 Apr 2024 | 1.42 | 1.52 | 1.42 | 1.44 | 1.44 | 7,599 |
09 Apr 2024 | 1.42 | 1.47 | 1.39 | 1.39 | 1.39 | 14,766 |
08 Apr 2024 | 1.33 | 1.40 | 1.31 | 1.39 | 1.39 | 10,483 |
05 Apr 2024 | 1.27 | 1.28 | 1.28 | 1.28 | 1.28 | 2,151 |
04 Apr 2024 | 1.31 | 1.30 | 1.28 | 1.28 | 1.28 | 9,463 |
03 Apr 2024 | 1.38 | 1.37 | 1.32 | 1.36 | 1.36 | 7,276 |
02 Apr 2024 | 1.42 | 1.44 | 1.33 | 1.37 | 1.37 | 17,965 |
28 Mar 2024 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | 1,304 |
27 Mar 2024 | 1.43 | 1.47 | 1.37 | 1.45 | 1.45 | 12,561 |
26 Mar 2024 | 1.17 | 1.53 | 1.06 | 1.06 | 1.06 | 11,144 |
25 Mar 2024 | 1.13 | 1.14 | 1.08 | 1.10 | 1.10 | 40,772 |
22 Mar 2024 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 4,866 |
21 Mar 2024 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | 23,631 |
20 Mar 2024 | 0.97 | 1.01 | 0.90 | 1.00 | 1.00 | 6,965 |
19 Mar 2024 | 0.90 | 0.94 | 0.89 | 0.91 | 0.91 | 90,826 |
18 Mar 2024 | 0.98 | 0.99 | 0.88 | 0.90 | 0.90 | 14,844 |
15 Mar 2024 | 0.98 | 0.97 | 0.93 | 0.97 | 0.97 | 216,485 |
14 Mar 2024 | 1.05 | 1.06 | 0.98 | 1.01 | 1.01 | 7,913 |
13 Mar 2024 | 1.09 | 1.05 | 1.02 | 1.02 | 1.02 | 4,777 |
12 Mar 2024 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 5,000 |
11 Mar 2024 | 1.05 | 1.03 | 0.98 | 1.02 | 1.02 | 2,990 |
08 Mar 2024 | 1.14 | 1.15 | 1.01 | 1.03 | 1.03 | 3,542 |
07 Mar 2024 | 1.05 | 1.10 | 0.98 | 1.05 | 1.05 | 18,046 |
06 Mar 2024 | 1.27 | 1.29 | 1.10 | 1.12 | 1.12 | 9,454 |
05 Mar 2024 | 1.04 | 1.27 | 0.99 | 1.24 | 1.24 | 21,148 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |