Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.100 | 2.100 | 2.050 | 2.070 | 2.070 | 588,000 |
May 02, 2024 | 2.060 | 2.100 | 2.040 | 2.100 | 2.100 | 4,062,000 |
Apr 30, 2024 | 2.100 | 2.100 | 2.040 | 2.060 | 2.060 | 2,134,000 |
Apr 29, 2024 | 2.050 | 2.150 | 2.050 | 2.110 | 2.110 | 5,624,000 |
Apr 26, 2024 | 2.040 | 2.070 | 2.030 | 2.040 | 2.040 | 2,302,000 |
Apr 25, 2024 | 2.040 | 2.050 | 2.030 | 2.030 | 2.030 | 2,114,000 |
Apr 24, 2024 | 2.040 | 2.040 | 2.000 | 2.040 | 2.040 | 5,282,000 |
Apr 23, 2024 | 2.020 | 2.050 | 2.020 | 2.040 | 2.040 | 1,896,000 |
Apr 22, 2024 | 2.060 | 2.060 | 2.010 | 2.020 | 2.020 | 3,502,000 |
Apr 19, 2024 | 2.050 | 2.060 | 2.040 | 2.060 | 2.060 | 518,000 |
Apr 18, 2024 | 2.020 | 2.080 | 2.020 | 2.060 | 2.060 | 2,506,000 |
Apr 17, 2024 | 2.010 | 2.050 | 2.000 | 2.020 | 2.020 | 862,000 |
Apr 16, 2024 | 2.060 | 2.060 | 2.000 | 2.010 | 2.010 | 4,282,000 |
Apr 15, 2024 | 2.010 | 2.020 | 2.000 | 2.010 | 2.010 | 1,308,200 |
Apr 12, 2024 | 2.060 | 2.060 | 2.010 | 2.030 | 2.030 | 1,844,000 |
Apr 11, 2024 | 2.040 | 2.090 | 2.020 | 2.030 | 2.030 | 3,264,000 |
Apr 10, 2024 | 2.070 | 2.080 | 2.020 | 2.060 | 2.060 | 3,710,000 |
Apr 09, 2024 | 2.040 | 2.100 | 2.020 | 2.060 | 2.060 | 2,480,000 |
Apr 08, 2024 | 2.070 | 2.100 | 2.050 | 2.050 | 2.050 | 1,280,000 |
Apr 05, 2024 | 2.060 | 2.070 | 2.020 | 2.030 | 2.030 | 3,618,000 |
Apr 03, 2024 | 2.030 | 2.080 | 2.010 | 2.080 | 2.080 | 3,740,000 |
Apr 02, 2024 | 2.020 | 2.060 | 2.010 | 2.050 | 2.050 | 1,802,000 |
Mar 28, 2024 | 2.050 | 2.050 | 2.000 | 2.000 | 2.000 | 2,862,000 |
Mar 27, 2024 | 2.040 | 2.070 | 2.000 | 2.050 | 2.050 | 2,144,000 |
Mar 26, 2024 | 2.080 | 2.100 | 2.010 | 2.050 | 2.050 | 5,764,000 |
Mar 25, 2024 | 2.120 | 2.130 | 2.080 | 2.090 | 2.090 | 1,992,000 |
Mar 22, 2024 | 2.090 | 2.160 | 2.080 | 2.130 | 2.130 | 6,984,000 |
Mar 21, 2024 | 2.110 | 2.150 | 2.080 | 2.090 | 2.090 | 5,936,000 |
Mar 20, 2024 | 2.110 | 2.150 | 2.100 | 2.120 | 2.120 | 3,442,000 |
Mar 19, 2024 | 2.050 | 2.110 | 2.050 | 2.110 | 2.110 | 4,634,000 |
Mar 18, 2024 | 2.110 | 2.140 | 2.050 | 2.070 | 2.070 | 5,724,000 |
Mar 15, 2024 | 2.100 | 2.140 | 2.030 | 2.130 | 2.130 | 5,218,000 |
Mar 14, 2024 | 2.110 | 2.100 | 1.970 | 2.070 | 2.070 | 13,416,000 |
Mar 13, 2024 | 2.310 | 2.330 | 1.990 | 2.100 | 2.100 | 27,958,000 |
Mar 12, 2024 | 2.240 | 2.380 | 2.210 | 2.320 | 2.320 | 15,366,000 |
Mar 11, 2024 | 2.130 | 2.250 | 2.130 | 2.210 | 2.210 | 10,154,000 |
Mar 08, 2024 | 2.050 | 2.170 | 2.050 | 2.130 | 2.130 | 3,882,000 |
Mar 07, 2024 | 2.110 | 2.110 | 2.020 | 2.050 | 2.050 | 9,068,000 |
Mar 06, 2024 | 2.020 | 2.080 | 2.020 | 2.060 | 2.060 | 5,950,000 |
Mar 05, 2024 | 2.000 | 2.030 | 1.970 | 2.020 | 2.020 | 6,611,000 |
Mar 04, 2024 | 1.920 | 2.020 | 1.910 | 2.000 | 2.000 | 6,779,500 |
Mar 01, 2024 | 2.070 | 2.070 | 1.850 | 1.920 | 1.920 | 9,098,000 |
Feb 29, 2024 | 1.970 | 2.080 | 1.890 | 2.020 | 2.020 | 10,648,000 |
Feb 28, 2024 | 1.870 | 1.910 | 1.820 | 1.880 | 1.880 | 2,870,000 |
Feb 27, 2024 | 1.980 | 1.990 | 1.820 | 1.900 | 1.900 | 6,136,000 |
Feb 26, 2024 | 2.100 | 2.100 | 1.900 | 1.970 | 1.970 | 12,304,000 |
Feb 23, 2024 | 2.200 | 2.260 | 2.050 | 2.100 | 2.100 | 11,930,000 |
Feb 22, 2024 | 2.200 | 2.280 | 2.120 | 2.190 | 2.190 | 14,644,000 |
Feb 21, 2024 | 2.130 | 2.160 | 2.110 | 2.120 | 2.120 | 2,152,000 |
Feb 20, 2024 | 2.130 | 2.150 | 2.080 | 2.130 | 2.130 | 2,501,000 |
Feb 19, 2024 | 2.190 | 2.190 | 2.080 | 2.120 | 2.120 | 4,706,000 |
Feb 16, 2024 | 2.030 | 2.200 | 2.020 | 2.160 | 2.160 | 9,406,000 |
Feb 15, 2024 | 1.920 | 2.150 | 1.890 | 2.000 | 2.000 | 19,960,000 |
Feb 14, 2024 | 1.820 | 1.900 | 1.770 | 1.870 | 1.870 | 1,785,000 |
Feb 09, 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | - |
Feb 08, 2024 | 1.880 | 1.980 | 1.870 | 1.930 | 1.930 | 8,110,000 |
Feb 07, 2024 | 1.760 | 1.890 | 1.720 | 1.860 | 1.860 | 9,448,000 |
Feb 06, 2024 | 1.520 | 1.780 | 1.520 | 1.770 | 1.770 | 15,868,000 |
Feb 05, 2024 | 1.440 | 1.520 | 1.430 | 1.510 | 1.510 | 7,531,000 |
Feb 02, 2024 | 1.440 | 1.470 | 1.430 | 1.430 | 1.430 | 7,118,000 |
Feb 01, 2024 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 1,942,000 |
Jan 31, 2024 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 868,000 |
Jan 30, 2024 | 1.390 | 1.430 | 1.390 | 1.410 | 1.410 | 1,552,000 |
Jan 29, 2024 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 3,118,000 |
Jan 26, 2024 | 1.380 | 1.410 | 1.380 | 1.390 | 1.390 | 1,458,000 |
Jan 25, 2024 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 1,398,000 |
Jan 24, 2024 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 1,384,000 |
Jan 23, 2024 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 1,794,000 |
Jan 22, 2024 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 3,236,000 |
Jan 19, 2024 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 1,320,000 |
Jan 18, 2024 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 1,100,000 |
Jan 17, 2024 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 4,426,000 |
Jan 16, 2024 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 1,616,000 |
Jan 15, 2024 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | - |
Jan 12, 2024 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 3,274,000 |
Jan 11, 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 1,668,000 |
Jan 10, 2024 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 2,240,000 |
Jan 09, 2024 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 2,394,000 |
Jan 08, 2024 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 1,712,000 |
Jan 05, 2024 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 7,622,000 |
Jan 04, 2024 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 6,368,000 |
Jan 03, 2024 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 1,778,000 |
Jan 02, 2024 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 2,886,000 |
Dec 29, 2023 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 1,826,000 |
Dec 28, 2023 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 1,874,000 |
Dec 27, 2023 | 1.370 | 1.450 | 1.350 | 1.370 | 1.370 | 7,952,000 |
Dec 22, 2023 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 1,464,000 |
Dec 21, 2023 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 1,192,000 |
Dec 20, 2023 | 1.370 | 1.390 | 1.360 | 1.360 | 1.360 | 2,164,000 |
Dec 19, 2023 | 1.380 | 1.390 | 1.350 | 1.360 | 1.360 | 1,336,000 |
Dec 18, 2023 | 1.380 | 1.400 | 1.350 | 1.380 | 1.380 | 5,986,000 |
Dec 15, 2023 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 2,952,000 |
Dec 14, 2023 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 2,050,000 |
Dec 13, 2023 | 1.400 | 1.420 | 1.380 | 1.400 | 1.400 | 3,344,000 |
Dec 12, 2023 | 1.410 | 1.460 | 1.380 | 1.400 | 1.400 | 3,844,000 |
Dec 11, 2023 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 3,422,000 |
Dec 08, 2023 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 2,568,000 |
Dec 07, 2023 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 3,238,000 |
Dec 06, 2023 | 1.350 | 1.410 | 1.330 | 1.410 | 1.410 | 3,184,000 |
Dec 05, 2023 | 1.390 | 1.400 | 1.310 | 1.390 | 1.390 | 9,072,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |