Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 2.15 | 2.21 | 2.15 | 2.21 | 2.21 | 10,412 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.05 | 2.11 | 2.05 | 2.11 | 2.11 | 532 |
29 Apr 2024 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 34 |
26 Apr 2024 | 2.09 | 2.09 | 1.95 | 1.95 | 1.95 | 3,494 |
25 Apr 2024 | 2.01 | 2.12 | 2.01 | 2.05 | 2.05 | 4,717 |
24 Apr 2024 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | 548 |
23 Apr 2024 | 2.00 | 2.01 | 1.87 | 2.01 | 2.01 | 6,205 |
22 Apr 2024 | 2.00 | 2.00 | 1.90 | 1.96 | 1.96 | 1,211 |
19 Apr 2024 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | 1,732 |
18 Apr 2024 | 2.00 | 2.04 | 1.86 | 2.04 | 2.04 | 16,618 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.02 | 2.02 | 1.90 | 1.95 | 1.95 | 1,738 |
15 Apr 2024 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | 693 |
12 Apr 2024 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | 2,301 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | 526 |
09 Apr 2024 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 11 |
08 Apr 2024 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | 114 |
05 Apr 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 61 |
04 Apr 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 593 |
03 Apr 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1,843 |
02 Apr 2024 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | 2,060 |
01 Apr 2024 | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | 287 |
28 Mar 2024 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3,050 |
27 Mar 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 12,111 |
26 Mar 2024 | 2.25 | 2.30 | 2.22 | 2.26 | 2.26 | 51,342 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 310 |
21 Mar 2024 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 185 |
20 Mar 2024 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 301 |
19 Mar 2024 | 2.39 | 2.39 | 2.37 | 2.37 | 2.37 | 626 |
18 Mar 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 1,335 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 1,135 |
13 Mar 2024 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 385 |
12 Mar 2024 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1,137 |
11 Mar 2024 | 2.59 | 2.59 | 2.54 | 2.54 | 2.54 | 1,350 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 1,267 |
06 Mar 2024 | 2.69 | 2.69 | 2.64 | 2.64 | 2.64 | 172 |
05 Mar 2024 | 2.85 | 2.85 | 2.69 | 2.69 | 2.69 | 3,101 |
04 Mar 2024 | 2.83 | 2.83 | 2.75 | 2.83 | 2.83 | 5,866 |
01 Mar 2024 | 2.66 | 2.66 | 2.42 | 2.59 | 2.59 | 30,214 |
29 Feb 2024 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 7,653 |
28 Feb 2024 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 1,113 |
27 Feb 2024 | 2.48 | 2.55 | 2.31 | 2.31 | 2.31 | 19,937 |
26 Feb 2024 | 2.67 | 2.67 | 2.43 | 2.43 | 2.43 | 6,843 |
23 Feb 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 103 |
22 Feb 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 707 |
21 Feb 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 9,383 |
20 Feb 2024 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | 789 |
16 Feb 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 88 |
15 Feb 2024 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | 216 |
14 Feb 2024 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | 1,416 |
13 Feb 2024 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | 605 |
12 Feb 2024 | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | 101 |
09 Feb 2024 | 2.86 | 2.86 | 2.80 | 2.86 | 2.86 | 674 |
08 Feb 2024 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 3,141 |
07 Feb 2024 | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | 5,996 |
06 Feb 2024 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | 1,794 |
05 Feb 2024 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 2,900 |
02 Feb 2024 | 2.81 | 2.86 | 2.80 | 2.86 | 2.86 | 3,875 |
01 Feb 2024 | 2.86 | 2.91 | 2.81 | 2.81 | 2.81 | 4,885 |
31 Jan 2024 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | 2,944 |
30 Jan 2024 | 2.91 | 2.96 | 2.91 | 2.91 | 2.91 | 1,794 |
29 Jan 2024 | 2.96 | 2.96 | 2.91 | 2.91 | 2.91 | 208 |
26 Jan 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - |
25 Jan 2024 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | 2,843 |
24 Jan 2024 | 3.08 | 3.08 | 2.96 | 2.96 | 2.96 | 26,129 |
23 Jan 2024 | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | 40,419 |
22 Jan 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - |
19 Jan 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 5,734 |
18 Jan 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2,081 |
17 Jan 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2,147 |
16 Jan 2024 | 3.13 | 3.22 | 2.92 | 3.09 | 3.09 | 46,739 |
12 Jan 2024 | 3.20 | 3.20 | 2.90 | 2.94 | 2.94 | 26,234 |
11 Jan 2024 | 2.97 | 3.05 | 2.97 | 3.05 | 3.05 | 22,548 |
10 Jan 2024 | 2.91 | 2.91 | 2.84 | 2.91 | 2.91 | 33,061 |
09 Jan 2024 | 2.78 | 2.78 | 2.70 | 2.78 | 2.78 | 34,506 |
08 Jan 2024 | 2.65 | 2.65 | 2.58 | 2.65 | 2.65 | 68,683 |
05 Jan 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 2,825 |
04 Jan 2024 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 3,315 |
03 Jan 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 1,628 |
02 Jan 2024 | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | 4,803 |
29 Dec 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3,445 |
28 Dec 2023 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 110 |
27 Dec 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 200 |
26 Dec 2023 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | 140 |
22 Dec 2023 | 2.70 | 2.70 | 2.65 | 2.65 | 2.65 | 253 |
21 Dec 2023 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1,018 |
20 Dec 2023 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | 160 |
19 Dec 2023 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | 2,149 |
18 Dec 2023 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1,345 |
15 Dec 2023 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 5,002 |
14 Dec 2023 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 356 |
13 Dec 2023 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 15 |
12 Dec 2023 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | 131 |
11 Dec 2023 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | 220 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |