Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 2.080 | 2.140 | 2.060 | 2.140 | 2.140 | 305,000 |
May 28, 2024 | 2.130 | 2.140 | 2.070 | 2.140 | 2.140 | 128,000 |
May 27, 2024 | 2.170 | 2.170 | 2.060 | 2.130 | 2.130 | 98,000 |
May 24, 2024 | 2.150 | 2.150 | 2.120 | 2.150 | 2.150 | 24,000 |
May 23, 2024 | 2.160 | 2.160 | 2.140 | 2.160 | 2.160 | 462,000 |
May 22, 2024 | 2.150 | 2.150 | 2.080 | 2.150 | 2.150 | 340,000 |
May 21, 2024 | 2.110 | 2.140 | 2.080 | 2.140 | 2.140 | 124,000 |
May 20, 2024 | 2.090 | 2.110 | 2.090 | 2.110 | 2.110 | 10,000 |
May 17, 2024 | 2.060 | 2.100 | 2.060 | 2.100 | 2.100 | 24,000 |
May 16, 2024 | 2.110 | 2.120 | 2.060 | 2.060 | 2.060 | 68,000 |
May 14, 2024 | 2.010 | 2.070 | 2.000 | 2.040 | 2.040 | 128,000 |
May 13, 2024 | 1.980 | 1.980 | 1.950 | 1.960 | 1.960 | 56,000 |
May 10, 2024 | 1.860 | 1.980 | 1.850 | 1.980 | 1.980 | 388,000 |
May 09, 2024 | 2.000 | 2.000 | 1.840 | 1.840 | 1.840 | 618,000 |
May 08, 2024 | 1.980 | 1.990 | 1.960 | 1.960 | 1.960 | 42,000 |
May 07, 2024 | 2.060 | 2.060 | 1.960 | 2.000 | 2.000 | 160,000 |
May 06, 2024 | 2.080 | 2.080 | 2.000 | 2.070 | 2.070 | 30,000 |
May 03, 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | - |
May 02, 2024 | 2.090 | 2.090 | 1.980 | 2.090 | 2.090 | 112,000 |
Apr 30, 2024 | 2.110 | 2.110 | 1.980 | 2.090 | 2.090 | 118,000 |
Apr 29, 2024 | 2.150 | 2.150 | 2.090 | 2.090 | 2.090 | 26,000 |
Apr 26, 2024 | 2.160 | 2.160 | 2.090 | 2.130 | 2.130 | 72,000 |
Apr 25, 2024 | 2.050 | 2.130 | 2.050 | 2.130 | 2.130 | 46,000 |
Apr 24, 2024 | 1.970 | 2.060 | 1.950 | 2.060 | 2.060 | 272,000 |
Apr 23, 2024 | 1.990 | 1.990 | 1.930 | 1.930 | 1.930 | 362,000 |
Apr 22, 2024 | 2.000 | 2.000 | 2.000 | 1.990 | 1.990 | 10,000 |
Apr 19, 2024 | 2.000 | 2.000 | 1.950 | 2.000 | 2.000 | 42,000 |
Apr 18, 2024 | 2.040 | 2.040 | 2.010 | 2.010 | 2.010 | 10,000 |
Apr 17, 2024 | 2.040 | 2.050 | 2.040 | 2.050 | 2.050 | 10,000 |
Apr 16, 2024 | 2.050 | 2.050 | 1.980 | 2.040 | 2.040 | 200,000 |
Apr 15, 2024 | 2.000 | 2.030 | 1.990 | 2.020 | 2.020 | 114,000 |
Apr 12, 2024 | 2.060 | 2.050 | 2.050 | 2.050 | 2.050 | 90,000 |
Apr 11, 2024 | 2.150 | 2.150 | 2.050 | 2.050 | 2.050 | 134,000 |
Apr 10, 2024 | 2.130 | 2.140 | 2.130 | 2.130 | 2.130 | 20,000 |
Apr 09, 2024 | 2.100 | 2.190 | 2.100 | 2.130 | 2.130 | 270,000 |
Apr 08, 2024 | 2.210 | 2.200 | 2.020 | 2.150 | 2.150 | 436,000 |
Apr 05, 2024 | 2.200 | 2.210 | 2.200 | 2.210 | 2.210 | 46,000 |
Apr 03, 2024 | 2.170 | 2.200 | 2.140 | 2.200 | 2.200 | 82,000 |
Apr 02, 2024 | 2.220 | 2.310 | 1.800 | 2.200 | 2.200 | 3,486,000 |
Mar 28, 2024 | 2.600 | 2.600 | 2.540 | 2.540 | 2.540 | 80,000 |
Mar 27, 2024 | 2.610 | 2.610 | 2.500 | 2.570 | 2.570 | 28,000 |
Mar 26, 2024 | 2.700 | 2.700 | 2.600 | 2.610 | 2.610 | 42,000 |
Mar 25, 2024 | 2.650 | 2.700 | 2.640 | 2.700 | 2.700 | 224,000 |
Mar 22, 2024 | 2.800 | 2.800 | 2.590 | 2.650 | 2.650 | 195,000 |
Mar 21, 2024 | 2.730 | 2.750 | 2.700 | 2.740 | 2.740 | 56,000 |
Mar 20, 2024 | 2.610 | 2.730 | 2.610 | 2.730 | 2.730 | 176,000 |
Mar 19, 2024 | 2.660 | 2.700 | 2.600 | 2.640 | 2.640 | 30,000 |
Mar 18, 2024 | 2.630 | 2.670 | 2.630 | 2.660 | 2.660 | 128,000 |
Mar 15, 2024 | 2.570 | 2.640 | 2.570 | 2.640 | 2.640 | 22,000 |
Mar 14, 2024 | 2.600 | 2.630 | 2.590 | 2.630 | 2.630 | 14,000 |
Mar 13, 2024 | 2.620 | 2.620 | 2.560 | 2.610 | 2.610 | 52,000 |
Mar 12, 2024 | 2.690 | 2.690 | 2.630 | 2.650 | 2.650 | 158,000 |
Mar 11, 2024 | 2.580 | 2.700 | 2.570 | 2.690 | 2.690 | 128,000 |
Mar 08, 2024 | 2.540 | 2.600 | 2.470 | 2.600 | 2.600 | 52,000 |
Mar 07, 2024 | 2.500 | 2.560 | 2.440 | 2.540 | 2.540 | 98,000 |
Mar 06, 2024 | 2.600 | 2.600 | 2.540 | 2.540 | 2.540 | 36,000 |
Mar 05, 2024 | 2.610 | 2.610 | 2.540 | 2.540 | 2.540 | 20,000 |
Mar 04, 2024 | 2.550 | 2.610 | 2.500 | 2.610 | 2.610 | 66,000 |
Mar 01, 2024 | 2.600 | 2.610 | 2.550 | 2.610 | 2.610 | 12,000 |
Feb 29, 2024 | 2.510 | 2.650 | 2.510 | 2.650 | 2.650 | 10,000 |
Feb 28, 2024 | 2.650 | 2.650 | 2.530 | 2.530 | 2.530 | 18,000 |
Feb 27, 2024 | 2.670 | 2.670 | 2.560 | 2.640 | 2.640 | 98,000 |
Feb 26, 2024 | 2.620 | 2.720 | 2.530 | 2.670 | 2.670 | 46,000 |
Feb 23, 2024 | 2.590 | 2.630 | 2.590 | 2.620 | 2.620 | 86,000 |
Feb 22, 2024 | 2.530 | 2.580 | 2.530 | 2.570 | 2.570 | 182,000 |
Feb 21, 2024 | 2.470 | 2.550 | 2.470 | 2.550 | 2.550 | 102,000 |
Feb 20, 2024 | 2.470 | 2.470 | 2.470 | 2.470 | 2.470 | 12,000 |
Feb 19, 2024 | 2.450 | 2.470 | 2.450 | 2.470 | 2.470 | 12,000 |
Feb 16, 2024 | 2.440 | 2.490 | 2.410 | 2.490 | 2.490 | 58,000 |
Feb 15, 2024 | 2.630 | 2.630 | 2.490 | 2.500 | 2.500 | 50,000 |
Feb 14, 2024 | 2.580 | 2.580 | 2.440 | 2.490 | 2.490 | 102,000 |
Feb 09, 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | - |
Feb 08, 2024 | 2.450 | 2.530 | 2.450 | 2.530 | 2.530 | 8,000 |
Feb 07, 2024 | 2.660 | 2.660 | 2.440 | 2.530 | 2.530 | 262,000 |
Feb 06, 2024 | 2.480 | 2.620 | 2.410 | 2.500 | 2.500 | 134,000 |
Feb 05, 2024 | 2.590 | 2.590 | 2.380 | 2.410 | 2.410 | 158,000 |
Feb 02, 2024 | 2.800 | 2.800 | 2.190 | 2.480 | 2.480 | 460,000 |
Feb 01, 2024 | 2.700 | 2.700 | 2.540 | 2.600 | 2.600 | 110,000 |
Jan 31, 2024 | 2.790 | 2.790 | 2.550 | 2.700 | 2.700 | 232,000 |
Jan 30, 2024 | 2.820 | 2.860 | 2.620 | 2.700 | 2.700 | 264,000 |
Jan 29, 2024 | 2.690 | 2.830 | 2.690 | 2.760 | 2.760 | 401,458 |
Jan 26, 2024 | 2.660 | 2.700 | 2.570 | 2.680 | 2.680 | 1,592,000 |
Jan 25, 2024 | 2.690 | 2.690 | 2.600 | 2.660 | 2.660 | 116,000 |
Jan 24, 2024 | 2.700 | 2.700 | 2.610 | 2.680 | 2.680 | 566,000 |
Jan 23, 2024 | 2.550 | 2.710 | 2.550 | 2.680 | 2.680 | 852,000 |
Jan 22, 2024 | 2.410 | 2.540 | 2.400 | 2.530 | 2.530 | 1,354,982 |
Jan 19, 2024 | 2.340 | 2.400 | 2.310 | 2.380 | 2.380 | 632,000 |
Jan 18, 2024 | 2.280 | 2.360 | 2.260 | 2.340 | 2.340 | 694,000 |
Jan 17, 2024 | 2.240 | 2.290 | 2.230 | 2.290 | 2.290 | 94,000 |
Jan 16, 2024 | 2.220 | 2.300 | 2.220 | 2.300 | 2.300 | 158,000 |
Jan 15, 2024 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | - |
Jan 12, 2024 | 2.280 | 2.330 | 2.220 | 2.320 | 2.320 | 146,000 |
Jan 11, 2024 | 2.260 | 2.320 | 2.260 | 2.310 | 2.310 | 250,000 |
Jan 10, 2024 | 2.200 | 2.270 | 2.160 | 2.270 | 2.270 | 438,982 |
Jan 09, 2024 | 2.120 | 2.190 | 2.120 | 2.170 | 2.170 | 22,316 |
Jan 08, 2024 | 2.200 | 2.200 | 2.100 | 2.180 | 2.180 | 840,000 |
Jan 05, 2024 | 2.160 | 2.190 | 2.160 | 2.180 | 2.180 | 28,000 |
Jan 04, 2024 | 2.190 | 2.250 | 2.130 | 2.250 | 2.250 | 686,000 |
Jan 03, 2024 | 2.280 | 2.290 | 2.260 | 2.260 | 2.260 | 14,000 |
Jan 02, 2024 | 2.220 | 2.300 | 2.210 | 2.260 | 2.260 | 284,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |