Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2.39 | 2.51 | 2.37 | 2.50 | 2.50 | 335,180 |
25 Jul 2024 | 2.43 | 2.47 | 2.36 | 2.40 | 2.40 | 232,081 |
24 Jul 2024 | 2.49 | 2.55 | 2.41 | 2.47 | 2.47 | 191,925 |
23 Jul 2024 | 2.50 | 2.52 | 2.46 | 2.49 | 2.49 | 171,285 |
22 Jul 2024 | 2.52 | 2.61 | 2.44 | 2.48 | 2.48 | 260,037 |
19 Jul 2024 | 2.62 | 2.65 | 2.42 | 2.53 | 2.53 | 769,628 |
18 Jul 2024 | 3.02 | 3.22 | 3.01 | 3.04 | 3.04 | 303,593 |
17 Jul 2024 | 3.22 | 3.33 | 3.00 | 3.04 | 3.04 | 593,167 |
16 Jul 2024 | 3.19 | 3.33 | 3.08 | 3.30 | 3.30 | 506,097 |
15 Jul 2024 | 3.07 | 3.08 | 2.66 | 3.05 | 3.05 | 884,951 |
12 Jul 2024 | 2.98 | 3.14 | 2.97 | 3.09 | 3.09 | 549,697 |
11 Jul 2024 | 2.71 | 2.92 | 2.69 | 2.83 | 2.83 | 416,143 |
10 Jul 2024 | 2.56 | 2.70 | 2.55 | 2.68 | 2.68 | 261,458 |
09 Jul 2024 | 2.66 | 2.66 | 2.51 | 2.66 | 2.66 | 224,489 |
08 Jul 2024 | 2.61 | 2.71 | 2.55 | 2.61 | 2.61 | 308,881 |
05 Jul 2024 | 2.49 | 2.62 | 2.43 | 2.57 | 2.57 | 189,823 |
04 Jul 2024 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - |
03 Jul 2024 | 2.30 | 2.53 | 2.29 | 2.46 | 2.46 | 498,264 |
02 Jul 2024 | 2.27 | 2.34 | 2.21 | 2.24 | 2.24 | 234,829 |
01 Jul 2024 | 2.38 | 2.40 | 2.31 | 2.32 | 2.32 | 140,515 |
28 Jun 2024 | 2.50 | 2.68 | 2.34 | 2.36 | 2.36 | 526,179 |
27 Jun 2024 | 2.46 | 2.51 | 2.42 | 2.47 | 2.47 | 221,581 |
26 Jun 2024 | 2.43 | 2.45 | 2.35 | 2.41 | 2.41 | 195,164 |
25 Jun 2024 | 2.45 | 2.54 | 2.37 | 2.42 | 2.42 | 132,963 |
24 Jun 2024 | 2.45 | 2.47 | 2.33 | 2.38 | 2.38 | 149,661 |
21 Jun 2024 | 2.61 | 2.56 | 2.47 | 2.49 | 2.49 | 144,677 |
20 Jun 2024 | 2.68 | 2.68 | 2.55 | 2.59 | 2.59 | 217,881 |
19 Jun 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 6,180 |
18 Jun 2024 | 2.72 | 2.73 | 2.62 | 2.65 | 2.65 | 85,132 |
17 Jun 2024 | 2.72 | 2.75 | 2.63 | 2.75 | 2.75 | 114,851 |
14 Jun 2024 | 2.83 | 2.86 | 2.69 | 2.71 | 2.71 | 166,120 |
13 Jun 2024 | 2.95 | 2.96 | 2.79 | 2.80 | 2.80 | 146,919 |
12 Jun 2024 | 2.93 | 3.17 | 2.93 | 2.97 | 2.97 | 372,366 |
11 Jun 2024 | 2.98 | 2.97 | 2.85 | 2.91 | 2.91 | 163,545 |
10 Jun 2024 | 2.93 | 3.04 | 2.85 | 2.99 | 2.99 | 247,098 |
07 Jun 2024 | 3.04 | 3.09 | 2.86 | 2.88 | 2.88 | 254,820 |
06 Jun 2024 | 3.03 | 3.05 | 2.91 | 3.02 | 3.02 | 222,131 |
05 Jun 2024 | 3.27 | 3.27 | 2.91 | 2.98 | 2.98 | 397,084 |
04 Jun 2024 | 3.46 | 3.46 | 3.22 | 3.24 | 3.24 | 406,020 |
03 Jun 2024 | 3.43 | 3.55 | 3.40 | 3.47 | 3.47 | 570,299 |
31 May 2024 | 3.29 | 3.38 | 3.20 | 3.35 | 3.35 | 300,442 |
30 May 2024 | 3.19 | 3.30 | 3.12 | 3.26 | 3.26 | 210,716 |
29 May 2024 | 3.30 | 3.31 | 3.12 | 3.17 | 3.17 | 136,953 |
28 May 2024 | 3.32 | 3.48 | 3.30 | 3.35 | 3.35 | 273,654 |
24 May 2024 | 3.13 | 3.31 | 3.08 | 3.24 | 3.24 | 161,077 |
23 May 2024 | 3.40 | 3.43 | 3.12 | 3.13 | 3.13 | 392,948 |
22 May 2024 | 3.11 | 3.44 | 3.04 | 3.33 | 3.33 | 639,543 |
21 May 2024 | 3.17 | 3.16 | 3.06 | 3.10 | 3.10 | 166,028 |
20 May 2024 | 3.24 | 3.27 | 3.09 | 3.15 | 3.15 | 249,987 |
17 May 2024 | 3.44 | 3.38 | 3.20 | 3.20 | 3.20 | 239,597 |
16 May 2024 | 3.42 | 3.48 | 3.24 | 3.36 | 3.36 | 337,745 |
15 May 2024 | 3.69 | 3.75 | 3.19 | 3.46 | 3.46 | 1,008,718 |
14 May 2024 | 2.93 | 5.00 | 2.89 | 3.57 | 3.57 | 2,893,222 |
13 May 2024 | 2.57 | 2.95 | 2.60 | 2.91 | 2.91 | 424,673 |
10 May 2024 | 2.75 | 2.83 | 2.49 | 2.55 | 2.55 | 343,900 |
09 May 2024 | 2.53 | 2.80 | 2.28 | 2.78 | 2.78 | 410,060 |
08 May 2024 | 2.68 | 2.65 | 2.46 | 2.54 | 2.54 | 297,338 |
07 May 2024 | 2.75 | 2.76 | 2.60 | 2.68 | 2.68 | 246,461 |
03 May 2024 | 2.49 | 2.78 | 2.45 | 2.75 | 2.75 | 507,515 |
02 May 2024 | 2.36 | 2.43 | 2.31 | 2.37 | 2.37 | 146,549 |
01 May 2024 | 2.30 | 2.40 | 2.29 | 2.39 | 2.39 | 109,586 |
30 Apr 2024 | 2.43 | 2.39 | 2.30 | 2.33 | 2.33 | 63,395 |
29 Apr 2024 | 2.46 | 2.60 | 2.43 | 2.45 | 2.45 | 246,080 |
26 Apr 2024 | 2.43 | 2.44 | 2.39 | 2.43 | 2.43 | 155,989 |
25 Apr 2024 | 2.43 | 2.45 | 2.26 | 2.39 | 2.39 | 592,338 |
24 Apr 2024 | 2.64 | 2.71 | 2.39 | 2.41 | 2.41 | 502,359 |
23 Apr 2024 | 2.53 | 2.74 | 2.51 | 2.67 | 2.67 | 349,016 |
22 Apr 2024 | 2.59 | 2.60 | 2.45 | 2.53 | 2.53 | 159,761 |
19 Apr 2024 | 2.65 | 2.72 | 2.57 | 2.58 | 2.58 | 110,299 |
18 Apr 2024 | 2.76 | 2.79 | 2.61 | 2.69 | 2.69 | 112,920 |
17 Apr 2024 | 2.70 | 2.82 | 2.66 | 2.72 | 2.72 | 154,526 |
16 Apr 2024 | 2.83 | 2.82 | 2.68 | 2.75 | 2.75 | 335,804 |
15 Apr 2024 | 2.92 | 2.94 | 2.80 | 2.86 | 2.86 | 294,694 |
12 Apr 2024 | 2.98 | 2.98 | 2.86 | 2.95 | 2.95 | 158,998 |
11 Apr 2024 | 3.08 | 3.15 | 2.90 | 2.96 | 2.96 | 358,048 |
10 Apr 2024 | 3.27 | 3.26 | 3.04 | 3.08 | 3.08 | 158,812 |
09 Apr 2024 | 3.12 | 3.32 | 3.12 | 3.22 | 3.22 | 289,633 |
08 Apr 2024 | 3.14 | 3.22 | 3.05 | 3.12 | 3.12 | 146,359 |
05 Apr 2024 | 3.20 | 3.20 | 2.98 | 3.14 | 3.14 | 422,235 |
04 Apr 2024 | 3.25 | 3.39 | 3.23 | 3.29 | 3.29 | 184,437 |
03 Apr 2024 | 3.17 | 3.22 | 3.05 | 3.17 | 3.17 | 217,756 |
02 Apr 2024 | 3.45 | 3.35 | 3.15 | 3.17 | 3.17 | 214,608 |
28 Mar 2024 | 3.47 | 3.50 | 3.35 | 3.46 | 3.46 | 190,258 |
27 Mar 2024 | 3.29 | 3.52 | 3.20 | 3.45 | 3.45 | 657,479 |
26 Mar 2024 | 3.37 | 3.41 | 3.22 | 3.23 | 3.23 | 197,084 |
25 Mar 2024 | 3.44 | 3.53 | 3.31 | 3.32 | 3.32 | 214,319 |
22 Mar 2024 | 3.61 | 3.56 | 3.39 | 3.40 | 3.40 | 209,554 |
21 Mar 2024 | 3.59 | 3.71 | 3.47 | 3.63 | 3.63 | 224,889 |
20 Mar 2024 | 3.27 | 3.57 | 3.12 | 3.56 | 3.56 | 439,868 |
19 Mar 2024 | 3.27 | 3.22 | 3.05 | 3.17 | 3.17 | 268,015 |
18 Mar 2024 | 3.35 | 3.36 | 3.16 | 3.23 | 3.23 | 269,492 |
15 Mar 2024 | 3.38 | 3.46 | 3.26 | 3.27 | 3.27 | 109,159 |
14 Mar 2024 | 3.42 | 3.46 | 3.28 | 3.28 | 3.28 | 308,526 |
13 Mar 2024 | 3.57 | 3.52 | 3.33 | 3.36 | 3.36 | 258,479 |
12 Mar 2024 | 3.70 | 3.75 | 3.48 | 3.51 | 3.51 | 262,004 |
11 Mar 2024 | 4.05 | 4.09 | 3.65 | 3.65 | 3.65 | 463,501 |
08 Mar 2024 | 3.93 | 4.33 | 3.90 | 4.10 | 4.10 | 389,826 |
07 Mar 2024 | 3.99 | 4.16 | 3.82 | 3.83 | 3.83 | 602,815 |
06 Mar 2024 | 3.65 | 4.10 | 3.64 | 3.93 | 3.93 | 659,669 |
05 Mar 2024 | 3.77 | 3.80 | 3.60 | 3.67 | 3.67 | 647,117 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |