Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.66 | 2.73 | 2.66 | 2.72 | 2.72 | 2,752 |
25 Jul 2024 | 2.63 | 2.65 | 2.62 | 2.62 | 2.62 | 293 |
24 Jul 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 100 |
23 Jul 2024 | 2.90 | 2.90 | 2.87 | 2.88 | 2.88 | 5 |
22 Jul 2024 | 3.00 | 3.00 | 2.91 | 2.91 | 2.91 | 2 |
19 Jul 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 55 |
18 Jul 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 406 |
17 Jul 2024 | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | 632 |
16 Jul 2024 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | 938 |
15 Jul 2024 | 2.70 | 3.01 | 2.69 | 3.00 | 3.00 | 2,550 |
12 Jul 2024 | 2.51 | 2.72 | 2.51 | 2.72 | 2.72 | 1,062 |
11 Jul 2024 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - |
10 Jul 2024 | 2.49 | 2.49 | 2.47 | 2.49 | 2.49 | 12 |
09 Jul 2024 | 2.63 | 2.63 | 2.44 | 2.46 | 2.46 | 3,036 |
08 Jul 2024 | 2.55 | 2.69 | 2.55 | 2.66 | 2.66 | 377 |
05 Jul 2024 | 2.62 | 2.69 | 2.59 | 2.59 | 2.59 | 1,764 |
04 Jul 2024 | 2.58 | 2.67 | 2.58 | 2.67 | 2.67 | 501 |
03 Jul 2024 | 2.43 | 2.56 | 2.40 | 2.55 | 2.55 | 444 |
02 Jul 2024 | 2.40 | 2.40 | 2.35 | 2.38 | 2.38 | 28 |
01 Jul 2024 | 2.15 | 2.40 | 2.15 | 2.38 | 2.38 | 1,313 |
28 Jun 2024 | 2.23 | 2.23 | 2.04 | 2.04 | 2.04 | 14,350 |
27 Jun 2024 | 2.23 | 2.25 | 2.17 | 2.17 | 2.17 | 1,991 |
26 Jun 2024 | 2.40 | 2.40 | 2.37 | 2.37 | 2.37 | 4 |
25 Jun 2024 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 264 |
24 Jun 2024 | 2.38 | 2.38 | 2.31 | 2.31 | 2.31 | 263 |
21 Jun 2024 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - |
20 Jun 2024 | 2.44 | 2.50 | 2.41 | 2.47 | 2.47 | 3,454 |
19 Jun 2024 | 2.49 | 2.50 | 2.49 | 2.50 | 2.50 | 101 |
18 Jun 2024 | 2.41 | 2.48 | 2.41 | 2.47 | 2.47 | 1,041 |
17 Jun 2024 | 2.40 | 2.49 | 2.36 | 2.39 | 2.39 | 944 |
14 Jun 2024 | 2.47 | 2.47 | 2.33 | 2.37 | 2.37 | 8,088 |
13 Jun 2024 | 2.60 | 2.61 | 2.47 | 2.48 | 2.48 | 1,070 |
12 Jun 2024 | 2.62 | 2.71 | 2.62 | 2.66 | 2.66 | 335 |
11 Jun 2024 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 15,414 |
10 Jun 2024 | 2.71 | 2.71 | 2.56 | 2.62 | 2.62 | 1,030 |
07 Jun 2024 | 2.77 | 2.83 | 2.77 | 2.78 | 2.78 | 5 |
06 Jun 2024 | 2.93 | 2.93 | 2.80 | 2.80 | 2.80 | 147 |
05 Jun 2024 | 2.95 | 2.98 | 2.88 | 2.88 | 2.88 | 36 |
04 Jun 2024 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | 976 |
03 Jun 2024 | 3.09 | 3.15 | 2.99 | 3.08 | 3.08 | 12,352 |
31 May 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 17 |
30 May 2024 | 3.14 | 3.19 | 3.07 | 3.19 | 3.19 | 126 |
29 May 2024 | 3.14 | 3.19 | 3.10 | 3.10 | 3.10 | 2,686 |
28 May 2024 | 3.09 | 3.19 | 3.09 | 3.19 | 3.19 | 709 |
24 May 2024 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | 730 |
23 May 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1,017 |
22 May 2024 | 2.97 | 2.97 | 2.85 | 2.92 | 2.92 | 942 |
21 May 2024 | 2.75 | 3.11 | 2.75 | 2.98 | 2.98 | 2,634 |
20 May 2024 | 3.28 | 3.28 | 2.85 | 2.85 | 2.85 | 31,489 |
17 May 2024 | 3.24 | 3.26 | 3.17 | 3.26 | 3.26 | 632 |
16 May 2024 | 3.12 | 3.17 | 3.06 | 3.17 | 3.17 | 3,050 |
15 May 2024 | 3.47 | 3.49 | 3.16 | 3.26 | 3.26 | 4,734 |
14 May 2024 | 3.00 | 3.33 | 3.00 | 3.30 | 3.30 | 1,388 |
13 May 2024 | 2.71 | 2.90 | 2.71 | 2.90 | 2.90 | 495 |
10 May 2024 | 2.79 | 2.79 | 2.63 | 2.63 | 2.63 | 6,397 |
09 May 2024 | 2.90 | 3.00 | 2.65 | 2.75 | 2.75 | 1,737 |
08 May 2024 | 2.75 | 2.83 | 2.75 | 2.82 | 2.82 | 374 |
07 May 2024 | 2.70 | 2.84 | 2.55 | 2.55 | 2.55 | 1,758 |
03 May 2024 | 2.17 | 2.26 | 2.17 | 2.18 | 2.18 | 860 |
02 May 2024 | 2.10 | 2.17 | 2.10 | 2.17 | 2.17 | 205 |
01 May 2024 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - |
30 Apr 2024 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | 13 |
29 Apr 2024 | 1.95 | 2.13 | 1.94 | 2.13 | 2.13 | 556 |
26 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
25 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
24 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
23 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
22 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
19 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
18 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
17 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
16 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
15 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
12 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
11 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
10 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
09 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
08 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
05 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
04 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
03 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
02 Apr 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
28 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
27 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
26 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
25 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
22 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
21 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
20 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
19 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
18 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
15 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
14 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
13 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
12 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
11 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
08 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
07 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
06 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
05 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |