Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.1920 | 2.3000 | 1.8600 | 2.2000 | 2.2000 | 566,154 |
May 03, 2024 | 2.0000 | 2.2000 | 2.0200 | 2.0000 | 2.0000 | 208,895 |
May 02, 2024 | 2.0000 | 2.1250 | 1.9120 | 2.0000 | 2.0000 | 230,000 |
May 01, 2024 | 2.0000 | 2.2000 | 1.8000 | 2.0000 | 2.0000 | 5,896 |
Apr 30, 2024 | 2.0000 | 1.9120 | 1.9120 | 2.0000 | 2.0000 | 2,197 |
Apr 29, 2024 | 1.9500 | 2.1900 | 1.9120 | 2.0000 | 2.0000 | 318,923 |
Apr 26, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Apr 25, 2024 | 1.8500 | 2.1000 | 1.8950 | 1.9500 | 1.9500 | 778,091 |
Apr 24, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Apr 23, 2024 | 1.8500 | 1.7600 | 1.7600 | 1.8500 | 1.8500 | 6,256 |
Apr 22, 2024 | 1.9000 | 1.8750 | 1.8750 | 1.8500 | 1.8500 | 105,000 |
Apr 19, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Apr 18, 2024 | 1.9500 | 2.0000 | 1.8200 | 1.9000 | 1.9000 | 1,000,054 |
Apr 17, 2024 | 1.9500 | 2.1000 | 1.8000 | 1.9500 | 1.9500 | 1,385 |
Apr 16, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Apr 15, 2024 | 1.9500 | 2.0100 | 1.8200 | 1.9500 | 1.9500 | 254,405 |
Apr 12, 2024 | 1.9500 | 2.0100 | 1.8200 | 1.9500 | 1.9500 | 149,169 |
Apr 11, 2024 | 1.9500 | 2.0220 | 2.0200 | 1.9500 | 1.9500 | 65,238 |
Apr 10, 2024 | 1.9500 | 1.8500 | 1.8100 | 1.9500 | 1.9500 | 250,000 |
Apr 09, 2024 | 1.9500 | 2.0400 | 1.8150 | 1.9500 | 1.9500 | 132,195 |
Apr 08, 2024 | 1.8500 | 2.0000 | 1.7000 | 1.9500 | 1.9500 | 458,672 |
Apr 05, 2024 | 1.8500 | 1.9400 | 1.7000 | 1.8500 | 1.8500 | 6,961 |
Apr 04, 2024 | 1.8500 | 1.7000 | 1.7000 | 1.8500 | 1.8500 | 35,000 |
Apr 03, 2024 | 1.8000 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 176,121 |
Apr 02, 2024 | 1.8500 | 1.9940 | 1.8000 | 1.8000 | 1.8000 | 62,664 |
Mar 28, 2024 | 1.9000 | 2.0000 | 1.7600 | 1.8500 | 1.8500 | 87,292 |
Mar 27, 2024 | 2.2000 | 2.0040 | 1.9000 | 1.9000 | 1.9000 | 497,557 |
Mar 26, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Mar 25, 2024 | 2.2000 | 2.1880 | 2.1880 | 2.2000 | 2.2000 | 360 |
Mar 22, 2024 | 2.2000 | 2.0080 | 2.0080 | 2.2000 | 2.2000 | 4,198 |
Mar 21, 2024 | 2.2000 | 2.1200 | 2.1200 | 2.2000 | 2.2000 | 46,606 |
Mar 20, 2024 | 2.2000 | 2.4000 | 2.0000 | 2.2000 | 2.2000 | 1,808 |
Mar 19, 2024 | 2.2000 | 2.1500 | 2.0000 | 2.2000 | 2.2000 | 403,245 |
Mar 18, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Mar 15, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Mar 14, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Mar 13, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Mar 12, 2024 | 2.2000 | 2.0200 | 2.0200 | 2.2000 | 2.2000 | 195 |
Mar 11, 2024 | 2.2000 | 2.1750 | 2.0100 | 2.2000 | 2.2000 | 52,788 |
Mar 08, 2024 | 2.2000 | 2.2500 | 2.0100 | 2.2000 | 2.2000 | 645,263 |
Mar 07, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Mar 06, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Mar 05, 2024 | 2.2000 | 2.4000 | 2.0000 | 2.2000 | 2.2000 | 3,996 |
Mar 04, 2024 | 2.2000 | 2.2750 | 2.0200 | 2.2000 | 2.2000 | 529 |
Mar 01, 2024 | 2.2000 | 2.2750 | 2.0200 | 2.2000 | 2.2000 | 57,545 |
Feb 29, 2024 | 2.2000 | 2.2750 | 2.2750 | 2.2000 | 2.2000 | 539 |
Feb 28, 2024 | 2.2000 | 2.0200 | 2.0200 | 2.2000 | 2.2000 | 223 |
Feb 27, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Feb 26, 2024 | 2.2000 | 2.2750 | 2.0200 | 2.2000 | 2.2000 | 865 |
Feb 23, 2024 | 2.2000 | 2.3480 | 2.0750 | 2.2000 | 2.2000 | 84,071 |
Feb 22, 2024 | 2.2000 | 2.3800 | 2.0790 | 2.2000 | 2.2000 | 356,606 |
Feb 21, 2024 | 2.2000 | 2.3900 | 2.0750 | 2.2000 | 2.2000 | 53,179 |
Feb 20, 2024 | 2.2000 | 2.4000 | 2.0000 | 2.2000 | 2.2000 | 29,446 |
Feb 19, 2024 | 2.2000 | 2.3200 | 2.0710 | 2.2000 | 2.2000 | 265,670 |
Feb 16, 2024 | 2.1000 | 2.3200 | 2.0700 | 2.2000 | 2.2000 | 277,974 |
Feb 15, 2024 | 2.0500 | 2.1500 | 1.8200 | 2.0000 | 2.0000 | 273,364 |
Feb 14, 2024 | 1.9500 | 2.2000 | 1.8010 | 2.0500 | 2.0500 | 62,240 |
Feb 13, 2024 | 1.9500 | 2.1500 | 1.8010 | 1.9500 | 1.9500 | 146 |
Feb 12, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Feb 09, 2024 | 1.9500 | 2.1500 | 1.8010 | 1.9500 | 1.9500 | 85,613 |
Feb 08, 2024 | 1.7500 | 2.2000 | 1.7000 | 1.9500 | 1.9500 | 87,520 |
Feb 07, 2024 | 1.9500 | 2.0000 | 1.7600 | 1.8000 | 1.8000 | 344,364 |
Feb 06, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Feb 05, 2024 | 2.1500 | 2.2000 | 1.9000 | 1.9500 | 1.9500 | 74,947 |
Feb 02, 2024 | 2.1500 | 2.2700 | 2.0000 | 2.1500 | 2.1500 | 1,022,678 |
Feb 01, 2024 | 2.1500 | 2.1870 | 2.0000 | 2.1500 | 2.1500 | 131,675 |
Jan 31, 2024 | 2.1500 | 2.1900 | 2.1880 | 2.1500 | 2.1500 | 25,729 |
Jan 30, 2024 | 2.1500 | 2.1950 | 2.0010 | 2.1500 | 2.1500 | 127,070 |
Jan 29, 2024 | 2.1500 | 2.1900 | 2.0150 | 2.1500 | 2.1500 | 22,727 |
Jan 26, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
Jan 25, 2024 | 2.1500 | 2.1900 | 2.0100 | 2.1500 | 2.1500 | 91,055 |
Jan 24, 2024 | 2.1500 | 2.1950 | 2.1900 | 2.1500 | 2.1500 | 21,571 |
Jan 23, 2024 | 2.2000 | 2.3000 | 1.9100 | 2.1500 | 2.1500 | 2,041,473 |
Jan 22, 2024 | 2.3500 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 315,833 |
Jan 19, 2024 | 2.6000 | 2.6450 | 2.3000 | 2.3500 | 2.3500 | 20,728 |
Jan 18, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Jan 17, 2024 | 2.6500 | 2.5900 | 2.3100 | 2.6000 | 2.6000 | 502,115 |
Jan 16, 2024 | 2.6500 | 2.8000 | 2.5000 | 2.6500 | 2.6500 | 225,574 |
Jan 15, 2024 | 2.6400 | 2.8000 | 2.3100 | 2.6500 | 2.6500 | 1,974,401 |
Jan 12, 2024 | 2.5000 | 2.6800 | 2.2000 | 2.2500 | 2.2500 | 502,604 |
Jan 11, 2024 | 2.3500 | 2.7000 | 2.2000 | 2.5000 | 2.5000 | 79,761 |
Jan 10, 2024 | 2.3500 | 2.2300 | 2.2300 | 2.3500 | 2.3500 | 35,000 |
Jan 09, 2024 | 2.3500 | 2.4250 | 2.4250 | 2.3500 | 2.3500 | 289,650 |
Jan 08, 2024 | 2.3500 | 2.5000 | 2.2000 | 2.3500 | 2.3500 | 7,198 |
Jan 05, 2024 | 2.3000 | 2.4250 | 2.3100 | 2.3500 | 2.3500 | 332,231 |
Jan 04, 2024 | 2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 144,329 |
Jan 03, 2024 | 2.6000 | 2.4950 | 2.2000 | 2.3000 | 2.3000 | 4,199,487 |
Jan 02, 2024 | 2.3500 | 2.8000 | 2.3000 | 2.6000 | 2.6000 | 903,525 |
Dec 29, 2023 | 2.3500 | 2.5000 | 1.6000 | 2.3500 | 2.3500 | 552,182 |
Dec 28, 2023 | 2.3500 | 2.5000 | 2.0630 | 2.3500 | 2.3500 | 5,785 |
Dec 27, 2023 | 2.0000 | 2.5000 | 2.0630 | 2.3500 | 2.3500 | 946,426 |
Dec 22, 2023 | 2.0000 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | 100,000 |
Dec 21, 2023 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 2,305,553 |
Dec 20, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Dec 19, 2023 | 2.2000 | 2.0000 | 2.0000 | 2.2000 | 2.2000 | 43 |
Dec 18, 2023 | 2.2000 | 2.2700 | 2.0000 | 2.2000 | 2.2000 | 35,005 |
Dec 15, 2023 | 2.2000 | 2.2700 | 2.0000 | 2.2000 | 2.2000 | 100,869 |
Dec 14, 2023 | 2.2000 | 2.4000 | 2.0000 | 2.2000 | 2.2000 | 170,616 |
Dec 13, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Dec 12, 2023 | 2.2000 | 2.3000 | 2.0220 | 2.2000 | 2.2000 | 300,652 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |