Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2.24 | 2.27 | 2.26 | 2.26 | 2.26 | 15,330 |
25 Apr 2024 | 2.32 | 2.34 | 2.24 | 2.24 | 2.24 | 27,978 |
24 Apr 2024 | 2.39 | 2.41 | 2.33 | 2.35 | 2.35 | 32,033 |
23 Apr 2024 | 2.23 | 2.39 | 2.30 | 2.38 | 2.38 | 10,359 |
22 Apr 2024 | 2.16 | 2.29 | 2.26 | 2.27 | 2.27 | 12,295 |
19 Apr 2024 | 2.22 | 2.19 | 2.14 | 2.17 | 2.17 | 7,513 |
18 Apr 2024 | 2.23 | 2.26 | 2.22 | 2.25 | 2.25 | 17,572 |
17 Apr 2024 | 2.22 | 2.25 | 2.22 | 2.23 | 2.23 | 10,778 |
16 Apr 2024 | 2.24 | 2.25 | 2.22 | 2.25 | 2.25 | 10,882 |
15 Apr 2024 | 2.24 | 2.27 | 2.23 | 2.24 | 2.24 | 21,112 |
12 Apr 2024 | 2.34 | 2.26 | 2.23 | 2.23 | 2.23 | 11,175 |
11 Apr 2024 | 2.31 | 2.35 | 2.30 | 2.35 | 2.35 | 14,804 |
10 Apr 2024 | 2.36 | 2.47 | 2.33 | 2.38 | 2.38 | 32,059 |
09 Apr 2024 | 2.38 | 2.37 | 2.32 | 2.35 | 2.35 | 26,452 |
08 Apr 2024 | 2.23 | 2.35 | 2.23 | 2.34 | 2.34 | 21,112 |
05 Apr 2024 | 2.25 | 2.23 | 2.20 | 2.21 | 2.21 | 27,525 |
04 Apr 2024 | 2.30 | 2.33 | 2.25 | 2.26 | 2.26 | 21,241 |
03 Apr 2024 | 2.29 | 2.29 | 2.25 | 2.29 | 2.29 | 8,619 |
02 Apr 2024 | 2.34 | 2.33 | 2.28 | 2.28 | 2.28 | 5,430 |
28 Mar 2024 | 2.29 | 2.33 | 2.30 | 2.33 | 2.33 | 9,806 |
27 Mar 2024 | 2.26 | 2.31 | 2.22 | 2.29 | 2.29 | 30,674 |
26 Mar 2024 | 2.32 | 2.32 | 2.26 | 2.27 | 2.27 | 3,529 |
25 Mar 2024 | 2.35 | 2.35 | 2.31 | 2.35 | 2.35 | 2,621 |
22 Mar 2024 | 2.35 | 2.39 | 2.37 | 2.38 | 2.38 | 11,084 |
21 Mar 2024 | 2.36 | 2.40 | 2.35 | 2.36 | 2.36 | 6,508 |
20 Mar 2024 | 2.34 | 2.37 | 2.31 | 2.35 | 2.35 | 6,044 |
19 Mar 2024 | 2.46 | 2.39 | 2.34 | 2.34 | 2.34 | 93,080 |
18 Mar 2024 | 2.46 | 2.52 | 2.46 | 2.46 | 2.46 | 6,056 |
15 Mar 2024 | 2.51 | 2.50 | 2.38 | 2.50 | 2.50 | 828 |
14 Mar 2024 | 2.53 | 2.56 | 2.51 | 2.51 | 2.51 | 221 |
13 Mar 2024 | 2.46 | 2.55 | 2.44 | 2.55 | 2.55 | 12,944 |
12 Mar 2024 | 2.39 | 2.51 | 2.41 | 2.49 | 2.49 | 3,827 |
11 Mar 2024 | 2.24 | 2.52 | 2.34 | 2.37 | 2.37 | 21,380 |
08 Mar 2024 | 2.14 | 2.22 | 2.13 | 2.13 | 2.13 | 16,183 |
07 Mar 2024 | 2.21 | 2.17 | 2.14 | 2.16 | 2.16 | 13,416 |
06 Mar 2024 | 2.26 | 2.33 | 2.24 | 2.28 | 2.28 | 48,236 |
05 Mar 2024 | 2.40 | 2.34 | 2.28 | 2.28 | 2.28 | 38,350 |
04 Mar 2024 | 2.43 | 2.42 | 2.36 | 2.40 | 2.40 | 23,635 |
01 Mar 2024 | 2.58 | 2.50 | 2.38 | 2.43 | 2.43 | 47,704 |
29 Feb 2024 | 2.70 | 2.74 | 2.57 | 2.69 | 2.69 | 32,699 |
28 Feb 2024 | 2.95 | 2.86 | 2.73 | 2.86 | 2.86 | 10,128 |
27 Feb 2024 | 2.83 | 2.90 | 2.80 | 2.90 | 2.90 | 33,933 |
26 Feb 2024 | 2.81 | 2.89 | 2.82 | 2.84 | 2.84 | 47,623 |
23 Feb 2024 | 2.81 | 2.75 | 2.73 | 2.74 | 2.74 | 5,152 |
22 Feb 2024 | 2.74 | 2.85 | 2.76 | 2.79 | 2.79 | 19,908 |
21 Feb 2024 | 2.78 | 2.77 | 2.72 | 2.74 | 2.74 | 14,139 |
20 Feb 2024 | 2.78 | 2.80 | 2.72 | 2.78 | 2.78 | 10,561 |
19 Feb 2024 | 2.86 | 2.83 | 2.77 | 2.80 | 2.80 | 4,649 |
16 Feb 2024 | 2.86 | 2.93 | 2.86 | 2.87 | 2.87 | 14,216 |
15 Feb 2024 | 2.70 | 2.84 | 2.71 | 2.84 | 2.84 | 5,054 |
14 Feb 2024 | 2.62 | 2.71 | 2.59 | 2.68 | 2.68 | 11,283 |
13 Feb 2024 | 2.71 | 2.72 | 2.61 | 2.70 | 2.70 | 12,969 |
12 Feb 2024 | 2.60 | 2.72 | 2.63 | 2.63 | 2.63 | 13,430 |
09 Feb 2024 | 2.65 | 2.68 | 2.59 | 2.61 | 2.61 | 12,271 |
08 Feb 2024 | 2.60 | 2.65 | 2.62 | 2.65 | 2.65 | 8,124 |
07 Feb 2024 | 2.69 | 2.71 | 2.62 | 2.71 | 2.71 | 4,900 |
06 Feb 2024 | 2.71 | 2.71 | 2.65 | 2.69 | 2.69 | 3,281 |
05 Feb 2024 | 2.71 | 2.79 | 2.68 | 2.72 | 2.72 | 11,301 |
02 Feb 2024 | 2.69 | 2.75 | 2.71 | 2.71 | 2.71 | 5,717 |
01 Feb 2024 | 2.73 | 2.73 | 2.69 | 2.69 | 2.69 | 2,555 |
31 Jan 2024 | 2.79 | 2.80 | 2.70 | 2.75 | 2.75 | 7,329 |
30 Jan 2024 | 2.81 | 2.84 | 2.82 | 2.82 | 2.82 | 16,282 |
29 Jan 2024 | 2.75 | 2.85 | 2.44 | 2.77 | 2.77 | 33,295 |
26 Jan 2024 | 2.89 | 2.90 | 2.83 | 2.89 | 2.89 | 11,850 |
25 Jan 2024 | 3.00 | 2.94 | 2.84 | 2.94 | 2.94 | 4,200 |
24 Jan 2024 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 11,833 |
23 Jan 2024 | 2.80 | 2.91 | 2.84 | 2.87 | 2.87 | 5,154 |
22 Jan 2024 | 2.79 | 2.81 | 2.80 | 2.80 | 2.80 | 11,466 |
19 Jan 2024 | 2.76 | 2.81 | 2.71 | 2.75 | 2.75 | 31,815 |
18 Jan 2024 | 2.76 | 2.84 | 2.70 | 2.78 | 2.78 | 13,124 |
17 Jan 2024 | 2.82 | 2.76 | 2.66 | 2.74 | 2.74 | 24,613 |
16 Jan 2024 | 2.97 | 2.99 | 2.83 | 2.84 | 2.84 | 198,801 |
15 Jan 2024 | 3.09 | 3.08 | 2.98 | 3.05 | 3.05 | 9,549 |
12 Jan 2024 | 3.02 | 3.10 | 3.01 | 3.05 | 3.05 | 29,430 |
11 Jan 2024 | 3.08 | 3.11 | 3.01 | 3.07 | 3.07 | 15,307 |
10 Jan 2024 | 3.15 | 3.18 | 3.10 | 3.10 | 3.10 | 15,616 |
09 Jan 2024 | 3.27 | 3.24 | 3.15 | 3.15 | 3.15 | 5,512 |
08 Jan 2024 | 3.17 | 3.22 | 3.14 | 3.22 | 3.22 | 14,805 |
05 Jan 2024 | 3.16 | 3.18 | 3.05 | 3.17 | 3.17 | 42,548 |
04 Jan 2024 | 3.20 | 3.18 | 3.11 | 3.16 | 3.16 | 12,101 |
03 Jan 2024 | 3.40 | 3.39 | 3.14 | 3.16 | 3.16 | 44,638 |
02 Jan 2024 | 3.45 | 3.56 | 3.38 | 3.56 | 3.56 | 13,129 |
29 Dec 2023 | 3.50 | 3.46 | 3.42 | 3.42 | 3.42 | 6,728 |
28 Dec 2023 | 3.59 | 3.59 | 3.48 | 3.50 | 3.50 | 15,931 |
27 Dec 2023 | 3.45 | 3.67 | 3.48 | 3.57 | 3.57 | 31,579 |
22 Dec 2023 | 3.50 | 3.45 | 3.42 | 3.43 | 3.43 | 8,103 |
21 Dec 2023 | 3.47 | 3.49 | 3.42 | 3.42 | 3.42 | 9,165 |
20 Dec 2023 | 3.44 | 3.53 | 3.44 | 3.45 | 3.45 | 20,501 |
19 Dec 2023 | 3.27 | 3.47 | 3.27 | 3.39 | 3.39 | 21,494 |
18 Dec 2023 | 3.29 | 3.28 | 3.19 | 3.27 | 3.27 | 71,672 |
15 Dec 2023 | 3.27 | 3.47 | 3.31 | 3.31 | 3.31 | 50,242 |
14 Dec 2023 | 3.05 | 3.28 | 3.10 | 3.25 | 3.25 | 42,482 |
13 Dec 2023 | 3.15 | 3.13 | 3.03 | 3.08 | 3.08 | 31,526 |
12 Dec 2023 | 3.36 | 3.34 | 3.14 | 3.14 | 3.14 | 24,622 |
11 Dec 2023 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | 20,885 |
08 Dec 2023 | 3.44 | 3.50 | 3.36 | 3.45 | 3.45 | 26,199 |
07 Dec 2023 | 3.45 | 3.52 | 3.37 | 3.42 | 3.42 | 26,664 |
06 Dec 2023 | 3.40 | 3.55 | 3.44 | 3.50 | 3.50 | 11,709 |
05 Dec 2023 | 3.47 | 3.49 | 3.41 | 3.41 | 3.41 | 51,338 |
04 Dec 2023 | 3.47 | 3.56 | 3.46 | 3.49 | 3.49 | 25,354 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |