Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 2.16 | 2.25 | 2.16 | 2.17 | 2.17 | 578 |
Apr 24, 2024 | 2.25 | 2.37 | 2.18 | 2.19 | 2.19 | 2,036 |
Apr 23, 2024 | 2.21 | 2.30 | 2.21 | 2.25 | 2.25 | 3,198 |
Apr 22, 2024 | 2.13 | 2.27 | 2.10 | 2.27 | 2.27 | 17,132 |
Apr 19, 2024 | 2.18 | 2.19 | 2.10 | 2.11 | 2.11 | 1,409 |
Apr 18, 2024 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | 1,210 |
Apr 17, 2024 | 2.12 | 2.20 | 2.09 | 2.20 | 2.20 | 39,238 |
Apr 16, 2024 | 2.20 | 2.20 | 2.11 | 2.11 | 2.11 | 2,430 |
Apr 15, 2024 | 2.18 | 2.18 | 2.11 | 2.11 | 2.11 | 511 |
Apr 12, 2024 | 2.15 | 2.31 | 2.11 | 2.12 | 2.12 | 32,843 |
Apr 11, 2024 | 2.28 | 2.33 | 2.10 | 2.21 | 2.21 | 11,452 |
Apr 10, 2024 | 2.07 | 2.32 | 2.06 | 2.25 | 2.25 | 22,327 |
Apr 09, 2024 | 2.10 | 2.59 | 2.02 | 2.17 | 2.17 | 72,945 |
Apr 08, 2024 | 2.20 | 2.32 | 2.20 | 2.21 | 2.21 | 6,177 |
Apr 05, 2024 | 2.37 | 2.37 | 2.15 | 2.29 | 2.29 | 13,804 |
Apr 04, 2024 | 2.25 | 2.38 | 2.17 | 2.18 | 2.18 | 7,883 |
Apr 03, 2024 | 2.41 | 2.41 | 2.27 | 2.28 | 2.28 | 6,972 |
Apr 02, 2024 | 2.37 | 2.43 | 2.29 | 2.37 | 2.37 | 2,168 |
Apr 01, 2024 | 2.59 | 2.59 | 2.41 | 2.52 | 2.52 | 23,498 |
Mar 28, 2024 | 2.52 | 2.58 | 2.52 | 2.57 | 2.57 | 2,227 |
Mar 27, 2024 | 2.49 | 2.60 | 2.46 | 2.55 | 2.55 | 24,899 |
Mar 26, 2024 | 2.50 | 2.60 | 2.39 | 2.45 | 2.45 | 19,526 |
Mar 25, 2024 | 2.48 | 2.49 | 2.40 | 2.46 | 2.46 | 6,571 |
Mar 22, 2024 | 2.49 | 2.49 | 2.40 | 2.46 | 2.46 | 5,864 |
Mar 21, 2024 | 2.39 | 2.52 | 2.39 | 2.49 | 2.49 | 44,215 |
Mar 20, 2024 | 2.19 | 2.44 | 2.19 | 2.41 | 2.41 | 34,024 |
Mar 19, 2024 | 2.17 | 2.23 | 2.17 | 2.19 | 2.19 | 4,927 |
Mar 18, 2024 | 2.27 | 2.36 | 2.17 | 2.17 | 2.17 | 24,251 |
Mar 15, 2024 | 2.22 | 2.35 | 2.22 | 2.27 | 2.27 | 3,402 |
Mar 14, 2024 | 2.30 | 2.41 | 2.25 | 2.25 | 2.25 | 7,485 |
Mar 13, 2024 | 2.20 | 2.41 | 2.16 | 2.37 | 2.37 | 31,279 |
Mar 12, 2024 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | 40,001 |
Mar 11, 2024 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | 40,797 |
Mar 08, 2024 | 2.20 | 2.25 | 2.17 | 2.25 | 2.25 | 14,889 |
Mar 07, 2024 | 2.20 | 2.35 | 2.17 | 2.26 | 2.26 | 25,359 |
Mar 06, 2024 | 2.37 | 2.39 | 2.23 | 2.30 | 2.30 | 3,633 |
Mar 05, 2024 | 2.40 | 2.40 | 2.37 | 2.37 | 2.37 | 2,972 |
Mar 04, 2024 | 2.39 | 2.52 | 2.39 | 2.46 | 2.46 | 2,784 |
Mar 01, 2024 | 2.48 | 2.48 | 2.38 | 2.45 | 2.45 | 4,306 |
Feb 29, 2024 | 2.54 | 2.54 | 2.37 | 2.38 | 2.38 | 10,648 |
Feb 28, 2024 | 2.38 | 2.42 | 2.32 | 2.38 | 2.38 | 4,553 |
Feb 27, 2024 | 2.45 | 2.55 | 2.37 | 2.37 | 2.37 | 14,577 |
Feb 26, 2024 | 2.45 | 2.49 | 2.40 | 2.45 | 2.45 | 21,991 |
Feb 23, 2024 | 2.50 | 2.58 | 2.44 | 2.45 | 2.45 | 6,375 |
Feb 22, 2024 | 2.45 | 2.59 | 2.37 | 2.59 | 2.59 | 18,240 |
Feb 21, 2024 | 2.58 | 2.58 | 2.49 | 2.58 | 2.58 | 2,753 |
Feb 20, 2024 | 2.53 | 2.63 | 2.52 | 2.60 | 2.60 | 5,242 |
Feb 16, 2024 | 2.51 | 2.57 | 2.42 | 2.53 | 2.53 | 9,251 |
Feb 15, 2024 | 2.52 | 2.55 | 2.41 | 2.51 | 2.51 | 14,266 |
Feb 14, 2024 | 2.60 | 2.60 | 2.31 | 2.55 | 2.55 | 6,581 |
Feb 13, 2024 | 2.46 | 2.54 | 2.41 | 2.50 | 2.50 | 18,459 |
Feb 12, 2024 | 2.45 | 2.60 | 2.42 | 2.56 | 2.56 | 27,416 |
Feb 09, 2024 | 2.42 | 2.50 | 2.37 | 2.44 | 2.44 | 7,861 |
Feb 08, 2024 | 2.41 | 2.50 | 2.30 | 2.50 | 2.50 | 25,118 |
Feb 07, 2024 | 2.38 | 2.50 | 2.34 | 2.38 | 2.38 | 16,220 |
Feb 06, 2024 | 2.35 | 2.44 | 2.35 | 2.37 | 2.37 | 15,249 |
Feb 05, 2024 | 2.44 | 2.44 | 2.29 | 2.38 | 2.38 | 16,700 |
Feb 02, 2024 | 2.18 | 2.44 | 2.11 | 2.23 | 2.23 | 16,924 |
Feb 01, 2024 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | 2,700 |
Jan 31, 2024 | 2.20 | 2.24 | 2.19 | 2.21 | 2.21 | 5,497 |
Jan 30, 2024 | 2.22 | 2.30 | 2.14 | 2.17 | 2.17 | 32,979 |
Jan 29, 2024 | 2.25 | 2.36 | 2.18 | 2.22 | 2.22 | 20,926 |
Jan 26, 2024 | 2.27 | 2.28 | 2.24 | 2.25 | 2.25 | 6,197 |
Jan 25, 2024 | 2.23 | 2.26 | 2.15 | 2.23 | 2.23 | 9,612 |
Jan 24, 2024 | 2.20 | 2.30 | 2.20 | 2.25 | 2.25 | 8,913 |
Jan 23, 2024 | 2.30 | 2.37 | 2.20 | 2.24 | 2.24 | 43,673 |
Jan 22, 2024 | 2.24 | 2.40 | 2.23 | 2.37 | 2.37 | 30,020 |
Jan 19, 2024 | 2.16 | 2.31 | 2.00 | 2.31 | 2.31 | 58,302 |
Jan 18, 2024 | 2.33 | 2.33 | 2.25 | 2.33 | 2.33 | 54,494 |
Jan 17, 2024 | 2.67 | 2.75 | 2.26 | 2.37 | 2.37 | 136,259 |
Jan 16, 2024 | 2.60 | 2.88 | 2.59 | 2.80 | 2.80 | 313,673 |
Jan 12, 2024 | 3.07 | 3.12 | 2.61 | 2.80 | 2.80 | 9,275,651 |
Jan 11, 2024 | 2.45 | 2.57 | 2.40 | 2.51 | 2.51 | 30,392 |
Jan 10, 2024 | 2.31 | 2.45 | 2.31 | 2.45 | 2.45 | 8,518 |
Jan 09, 2024 | 2.41 | 2.41 | 2.25 | 2.40 | 2.40 | 12,104 |
Jan 08, 2024 | 2.30 | 2.42 | 2.25 | 2.38 | 2.38 | 37,621 |
Jan 05, 2024 | 2.35 | 2.40 | 2.25 | 2.39 | 2.39 | 9,948 |
Jan 04, 2024 | 2.31 | 2.55 | 2.30 | 2.38 | 2.38 | 8,962 |
Jan 03, 2024 | 2.36 | 2.44 | 2.35 | 2.38 | 2.38 | 5,525 |
Jan 02, 2024 | 2.43 | 2.50 | 2.35 | 2.44 | 2.44 | 11,758 |
Dec 29, 2023 | 2.55 | 2.55 | 2.47 | 2.50 | 2.50 | 1,838 |
Dec 28, 2023 | 2.46 | 2.54 | 2.42 | 2.52 | 2.52 | 12,674 |
Dec 27, 2023 | 2.42 | 2.55 | 2.42 | 2.44 | 2.44 | 6,187 |
Dec 26, 2023 | 2.52 | 2.52 | 2.40 | 2.42 | 2.42 | 16,357 |
Dec 22, 2023 | 2.50 | 2.64 | 2.42 | 2.52 | 2.52 | 8,099 |
Dec 21, 2023 | 2.40 | 2.54 | 2.40 | 2.50 | 2.50 | 23,766 |
Dec 20, 2023 | 2.45 | 2.50 | 2.36 | 2.40 | 2.40 | 21,618 |
Dec 19, 2023 | 2.40 | 2.50 | 2.40 | 2.45 | 2.45 | 16,540 |
Dec 18, 2023 | 2.45 | 2.50 | 2.42 | 2.48 | 2.48 | 6,259 |
Dec 15, 2023 | 2.43 | 2.50 | 2.43 | 2.49 | 2.49 | 5,739 |
Dec 14, 2023 | 2.54 | 2.59 | 2.39 | 2.43 | 2.43 | 63,954 |
Dec 13, 2023 | 2.45 | 2.58 | 2.45 | 2.54 | 2.54 | 22,769 |
Dec 12, 2023 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | 9,862 |
Dec 11, 2023 | 2.44 | 2.60 | 2.42 | 2.53 | 2.53 | 47,641 |
Dec 08, 2023 | 2.44 | 2.51 | 2.30 | 2.40 | 2.40 | 17,309 |
Dec 07, 2023 | 2.47 | 2.50 | 2.40 | 2.45 | 2.45 | 10,283 |
Dec 06, 2023 | 2.58 | 2.58 | 2.37 | 2.45 | 2.45 | 21,031 |
Dec 05, 2023 | 2.31 | 2.74 | 2.31 | 2.60 | 2.60 | 114,585 |
Dec 04, 2023 | 2.34 | 2.36 | 2.29 | 2.36 | 2.36 | 12,688 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |