Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 2.6000 | 2.6250 | 2.5250 | 2.6000 | 2.6000 | 1,408,860 |
29 Apr 2024 | 2.5000 | 2.6000 | 2.4020 | 2.5500 | 2.5500 | 1,683,872 |
26 Apr 2024 | 2.4250 | 2.5780 | 2.2140 | 2.5000 | 2.5000 | 8,049,305 |
25 Apr 2024 | 2.8250 | 2.9000 | 2.2000 | 2.4250 | 2.4250 | 5,983,403 |
24 Apr 2024 | 2.8250 | 2.8990 | 2.7520 | 2.8250 | 2.8250 | 14,112 |
23 Apr 2024 | 2.8250 | 2.9000 | 2.7610 | 2.8250 | 2.8250 | 343,588 |
22 Apr 2024 | 2.8250 | 2.9000 | 2.7690 | 2.8250 | 2.8250 | 860,595 |
19 Apr 2024 | 2.8250 | 2.9600 | 2.7520 | 2.9600 | 2.9600 | 564,824 |
18 Apr 2024 | 2.8250 | 2.8990 | 2.7520 | 2.8250 | 2.8250 | 1,075,204 |
17 Apr 2024 | 2.8750 | 2.8990 | 2.7520 | 2.8250 | 2.8250 | 498,579 |
16 Apr 2024 | 2.9500 | 3.0200 | 2.8150 | 2.8750 | 2.8750 | 2,661,885 |
15 Apr 2024 | 2.8500 | 3.1000 | 2.7800 | 2.9500 | 2.9500 | 4,792,682 |
12 Apr 2024 | 2.5500 | 2.8990 | 2.5780 | 2.8500 | 2.8500 | 6,743,196 |
11 Apr 2024 | 2.6000 | 2.7000 | 2.5000 | 2.7000 | 2.7000 | 1,277,761 |
10 Apr 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6000 | 2.6000 | 1,835,690 |
09 Apr 2024 | 2.4000 | 2.6800 | 2.3030 | 2.5500 | 2.5500 | 4,434,082 |
08 Apr 2024 | 2.2500 | 2.5800 | 2.3000 | 2.4000 | 2.4000 | 6,084,419 |
05 Apr 2024 | 2.2500 | 2.3700 | 2.1750 | 2.2500 | 2.2500 | 604,947 |
04 Apr 2024 | 2.2500 | 2.3700 | 2.3700 | 2.2500 | 2.2500 | 747,824 |
03 Apr 2024 | 2.2500 | 2.3750 | 2.2000 | 2.2500 | 2.2500 | 1,099,552 |
02 Apr 2024 | 2.2500 | 2.3500 | 2.1700 | 2.2500 | 2.2500 | 536,990 |
28 Mar 2024 | 2.2500 | 2.4000 | 2.1550 | 2.2500 | 2.2500 | 548,397 |
27 Mar 2024 | 2.2500 | 2.3250 | 2.1000 | 2.2500 | 2.2500 | 1,142,095 |
26 Mar 2024 | 2.2500 | 2.3680 | 2.1830 | 2.2500 | 2.2500 | 635,137 |
25 Mar 2024 | 2.2500 | 2.3700 | 2.2050 | 2.1500 | 2.1500 | 1,130,505 |
22 Mar 2024 | 2.2500 | 2.3700 | 2.1000 | 2.2500 | 2.2500 | 1,452,044 |
21 Mar 2024 | 2.0500 | 2.4000 | 2.0990 | 2.3000 | 2.3000 | 2,091,912 |
20 Mar 2024 | 2.1000 | 2.1480 | 2.0000 | 2.0500 | 2.0500 | 2,894,398 |
19 Mar 2024 | 2.0500 | 2.2000 | 1.9500 | 2.1000 | 2.1000 | 2,572,114 |
18 Mar 2024 | 2.1000 | 2.1500 | 1.9000 | 2.0500 | 2.0500 | 821,609 |
15 Mar 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 1,357,408 |
14 Mar 2024 | 2.2000 | 2.3000 | 2.0300 | 2.1000 | 2.1000 | 1,589,816 |
13 Mar 2024 | 2.1500 | 2.3000 | 2.1020 | 2.2000 | 2.2000 | 1,523,019 |
12 Mar 2024 | 2.1500 | 2.3000 | 2.0000 | 2.1500 | 2.1500 | 2,900,681 |
11 Mar 2024 | 1.9500 | 2.1000 | 1.9150 | 2.0500 | 2.0500 | 1,791,356 |
08 Mar 2024 | 1.9000 | 1.9900 | 1.8250 | 1.9500 | 1.9500 | 3,755,080 |
07 Mar 2024 | 1.9000 | 2.0000 | 1.8180 | 1.9000 | 1.9000 | 327,275 |
06 Mar 2024 | 1.8000 | 1.8900 | 1.8150 | 1.9000 | 1.9000 | 352,028 |
05 Mar 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8500 | 1.8500 | 494,351 |
04 Mar 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 835,811 |
01 Mar 2024 | 1.6500 | 1.7850 | 1.6900 | 1.8000 | 1.8000 | 1,074,462 |
29 Feb 2024 | 1.6500 | 1.6890 | 1.6020 | 1.6500 | 1.6500 | 1,143,665 |
28 Feb 2024 | 1.6750 | 1.7000 | 1.6180 | 1.6500 | 1.6500 | 1,794,372 |
27 Feb 2024 | 1.6750 | 1.7500 | 1.6180 | 1.6750 | 1.6750 | 359,828 |
26 Feb 2024 | 1.6750 | 1.7500 | 1.6000 | 1.6750 | 1.6750 | 1,256,496 |
23 Feb 2024 | 1.6500 | 1.7850 | 1.6680 | 1.6750 | 1.6750 | 67,549 |
22 Feb 2024 | 1.8000 | 1.8900 | 1.6100 | 1.6500 | 1.6500 | 3,537,158 |
21 Feb 2024 | 1.6250 | 1.7400 | 1.6390 | 1.7250 | 1.7250 | 3,224,325 |
20 Feb 2024 | 1.6250 | 1.6500 | 1.5750 | 1.6250 | 1.6250 | 2,642,647 |
19 Feb 2024 | 1.6500 | 1.6990 | 1.6010 | 1.6250 | 1.6250 | 1,291,978 |
16 Feb 2024 | 1.7250 | 1.7500 | 1.6220 | 1.6500 | 1.6500 | 1,917,762 |
15 Feb 2024 | 1.7250 | 1.7500 | 1.7050 | 1.7250 | 1.7250 | 1,631,409 |
14 Feb 2024 | 1.7250 | 1.7500 | 1.7050 | 1.7250 | 1.7250 | 1,279,193 |
13 Feb 2024 | 1.8250 | 1.8000 | 1.6130 | 1.7250 | 1.7250 | 8,408,051 |
12 Feb 2024 | 1.8750 | 1.9000 | 1.8100 | 1.8250 | 1.8250 | 860,544 |
09 Feb 2024 | 1.8750 | 1.9000 | 1.8210 | 1.8750 | 1.8750 | 805,369 |
08 Feb 2024 | 1.9500 | 1.9280 | 1.8500 | 1.8750 | 1.8750 | 668,592 |
07 Feb 2024 | 1.9500 | 1.9280 | 1.9010 | 1.9500 | 1.9500 | 27,624 |
06 Feb 2024 | 1.9500 | 1.9500 | 1.9010 | 1.9500 | 1.9500 | 286,299 |
05 Feb 2024 | 1.9500 | 1.9320 | 1.9000 | 1.9500 | 1.9500 | 226,885 |
02 Feb 2024 | 1.9500 | 1.9950 | 1.9000 | 1.9500 | 1.9500 | 2,682,714 |
01 Feb 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 331,244 |
31 Jan 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 1,631,274 |
30 Jan 2024 | 1.9750 | 2.0400 | 1.9010 | 1.9250 | 1.9250 | 1,263,803 |
29 Jan 2024 | 1.9750 | 1.9700 | 1.9500 | 1.9750 | 1.9750 | 237,769 |
26 Jan 2024 | 1.9750 | 2.0000 | 1.9580 | 1.9750 | 1.9750 | 736,577 |
25 Jan 2024 | 1.9750 | 2.0000 | 1.9580 | 1.9750 | 1.9750 | 362,586 |
24 Jan 2024 | 1.9750 | 2.0000 | 2.0000 | 1.9750 | 1.9750 | 75 |
23 Jan 2024 | 1.9750 | 2.0000 | 1.9500 | 1.9750 | 1.9750 | 357,299 |
22 Jan 2024 | 1.9750 | 2.0000 | 1.9500 | 1.9750 | 1.9750 | 519,914 |
19 Jan 2024 | 2.0500 | 2.0800 | 1.9510 | 1.9750 | 1.9750 | 4,391,366 |
18 Jan 2024 | 2.1000 | 2.1990 | 2.0000 | 2.0500 | 2.0500 | 3,753,504 |
17 Jan 2024 | 2.3500 | 2.3200 | 2.0000 | 2.1000 | 2.1000 | 1,678,283 |
16 Jan 2024 | 2.2500 | 2.3000 | 2.2900 | 2.2500 | 2.2500 | 124,229 |
15 Jan 2024 | 2.2380 | 2.4500 | 2.2000 | 2.2500 | 2.2500 | 1,561,081 |
12 Jan 2024 | 2.3000 | 2.4500 | 2.1000 | 2.3500 | 2.3500 | 1,994,696 |
11 Jan 2024 | 2.3000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 46,500 |
10 Jan 2024 | 2.3500 | 2.3670 | 2.2020 | 2.3000 | 2.3000 | 1,322,299 |
09 Jan 2024 | 2.3000 | 2.3670 | 2.3670 | 2.3500 | 2.3500 | 261,429 |
08 Jan 2024 | 2.3500 | 2.3780 | 2.2130 | 2.3000 | 2.3000 | 173,264 |
05 Jan 2024 | 2.4000 | 2.5000 | 2.2000 | 2.3500 | 2.3500 | 650,548 |
04 Jan 2024 | 2.4000 | 2.4000 | 2.3100 | 2.4000 | 2.4000 | 908,736 |
03 Jan 2024 | 2.3500 | 2.5000 | 2.2000 | 2.4000 | 2.4000 | 1,574,631 |
02 Jan 2024 | 2.2500 | 2.4000 | 2.1300 | 2.3500 | 2.3500 | 2,358,085 |
29 Dec 2023 | 2.2500 | 2.3450 | 2.1550 | 2.2500 | 2.2500 | 234,986 |
28 Dec 2023 | 2.2500 | 2.3000 | 2.1130 | 2.2500 | 2.2500 | 39,329 |
27 Dec 2023 | 2.2000 | 2.3000 | 2.1130 | 2.2500 | 2.2500 | 1,078,680 |
22 Dec 2023 | 2.2000 | 2.2900 | 2.1050 | 2.2000 | 2.2000 | 764,811 |
21 Dec 2023 | 2.1500 | 2.3000 | 2.1480 | 2.2000 | 2.2000 | 923,363 |
20 Dec 2023 | 2.1500 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 1,171,822 |
19 Dec 2023 | 2.1500 | 2.1750 | 2.1060 | 2.1500 | 2.1500 | 1,062,037 |
18 Dec 2023 | 2.1500 | 2.1500 | 2.1050 | 2.1500 | 2.1500 | 373,255 |
15 Dec 2023 | 2.1000 | 2.1750 | 2.0410 | 2.1500 | 2.1500 | 661,355 |
14 Dec 2023 | 2.1000 | 2.2000 | 2.1670 | 2.1000 | 2.1000 | 217,612 |
13 Dec 2023 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 204,377 |
12 Dec 2023 | 2.1000 | 2.0880 | 2.0610 | 2.1000 | 2.1000 | 6,500 |
11 Dec 2023 | 2.1000 | 2.1900 | 2.0360 | 2.1000 | 2.1000 | 349,754 |
08 Dec 2023 | 2.2500 | 2.2880 | 2.0320 | 2.1000 | 2.1000 | 3,568,251 |
07 Dec 2023 | 2.2000 | 2.4000 | 2.2250 | 2.2500 | 2.2500 | 124,743 |
06 Dec 2023 | 2.2000 | 2.4080 | 2.1000 | 2.2000 | 2.2000 | 1,245,464 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |