Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | 395,868 |
Jun 05, 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 44,214 |
Jun 04, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1,584,672 |
Jun 03, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 80,008 |
May 31, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 11,087 |
May 30, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1,149,344 |
May 29, 2024 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | 392,054 |
May 28, 2024 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | 5,164,837 |
May 24, 2024 | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | 134,752 |
May 23, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 117,584 |
May 22, 2024 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | 4,570,313 |
May 21, 2024 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | 1,350,758 |
May 20, 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 545,185 |
May 17, 2024 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | 209,862 |
May 16, 2024 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | 46,360 |
May 15, 2024 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | 174,467 |
May 14, 2024 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | 18,263 |
May 13, 2024 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | 14,975 |
May 10, 2024 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 337,767 |
May 09, 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1,053,884 |
May 08, 2024 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | 142,075 |
May 07, 2024 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 391,385 |
May 06, 2024 | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | 17,626 |
May 03, 2024 | 2.89 | 2.89 | 2.87 | 2.87 | 2.87 | 1,513,115 |
May 02, 2024 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 109,352 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | 350,480 |
Apr 29, 2024 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | 155,144 |
Apr 26, 2024 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 458,080 |
Apr 25, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5,477 |
Apr 24, 2024 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 459,908 |
Apr 23, 2024 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 138,976 |
Apr 22, 2024 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 521,509 |
Apr 19, 2024 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 434,631 |
Apr 18, 2024 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - |
Apr 17, 2024 | 2.63 | 2.63 | 2.58 | 2.58 | 2.58 | 223,494 |
Apr 16, 2024 | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | 78,941 |
Apr 16, 2024 | 0.170591 Dividend | |||||
Apr 15, 2024 | 2.87 | 2.87 | 2.84 | 2.84 | 2.67 | 290,574 |
Apr 12, 2024 | 2.80 | 2.84 | 2.80 | 2.84 | 2.67 | 285,734 |
Apr 11, 2024 | 2.81 | 2.81 | 2.80 | 2.80 | 2.63 | 1,270,867 |
Apr 10, 2024 | 2.78 | 2.81 | 2.78 | 2.81 | 2.64 | 198,580 |
Apr 09, 2024 | 2.70 | 2.78 | 2.70 | 2.78 | 2.61 | 724,288 |
Apr 08, 2024 | 2.74 | 2.74 | 2.70 | 2.70 | 2.54 | 1,954,708 |
Apr 05, 2024 | 2.76 | 2.76 | 2.70 | 2.70 | 2.54 | 3,354,829 |
Apr 04, 2024 | 2.90 | 2.90 | 2.75 | 2.75 | 2.58 | 7,985,239 |
Apr 03, 2024 | 2.86 | 2.86 | 2.83 | 2.83 | 2.66 | 2,809,864 |
Apr 02, 2024 | 2.95 | 2.95 | 2.87 | 2.87 | 2.70 | 715,660 |
Apr 01, 2024 | 2.95 | 2.95 | 2.87 | 2.87 | 2.70 | 715,660 |
Mar 28, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.73 | - |
Mar 27, 2024 | 3.05 | 3.05 | 2.90 | 2.90 | 2.73 | 173,412 |
Mar 26, 2024 | 3.10 | 3.10 | 3.05 | 3.05 | 2.87 | 343,353 |
Mar 25, 2024 | 3.08 | 3.10 | 3.08 | 3.10 | 2.91 | 585,110 |
Mar 22, 2024 | 3.08 | 3.10 | 3.08 | 3.10 | 2.91 | 108,852 |
Mar 21, 2024 | 3.06 | 3.06 | 3.05 | 3.05 | 2.87 | 80,428 |
Mar 20, 2024 | 3.10 | 3.10 | 3.05 | 3.05 | 2.87 | 663,848 |
Mar 19, 2024 | 3.12 | 3.12 | 3.10 | 3.10 | 2.91 | 53,225 |
Mar 18, 2024 | 3.15 | 3.15 | 3.12 | 3.12 | 2.93 | 591,881 |
Mar 15, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 2.96 | 18,228 |
Mar 14, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 2.97 | 510,833 |
Mar 13, 2024 | 3.12 | 3.15 | 3.12 | 3.15 | 2.96 | 378,857 |
Mar 12, 2024 | 3.12 | 3.17 | 3.12 | 3.17 | 2.98 | 370,723 |
Mar 11, 2024 | 3.12 | 3.17 | 3.12 | 3.17 | 2.98 | 370,723 |
Mar 08, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 2.89 | 20,193 |
Mar 07, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 2.89 | 565,788 |
Mar 06, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 2.89 | 684,293 |
Mar 05, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 2.89 | - |
Mar 04, 2024 | 3.05 | 3.08 | 3.05 | 3.08 | 2.89 | 12,516 |
Mar 01, 2024 | 3.03 | 3.05 | 3.03 | 3.05 | 2.87 | 673,402 |
Feb 29, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.82 | - |
Feb 28, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.82 | - |
Feb 27, 2024 | 3.05 | 3.05 | 3.00 | 3.00 | 2.82 | 4,702,895 |
Feb 26, 2024 | 3.00 | 3.05 | 3.00 | 3.05 | 2.87 | 593,906 |
Feb 23, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.82 | 5,186,876 |
Feb 22, 2024 | 2.97 | 3.00 | 2.97 | 3.00 | 2.82 | 8,471,807 |
Feb 21, 2024 | 3.01 | 3.01 | 2.97 | 2.97 | 2.79 | 24,048 |
Feb 20, 2024 | 2.95 | 3.00 | 2.95 | 3.00 | 2.82 | 1,335,157 |
Feb 16, 2024 | 2.89 | 2.93 | 2.89 | 2.93 | 2.75 | 63,378 |
Feb 15, 2024 | 2.80 | 2.89 | 2.80 | 2.89 | 2.72 | 121,626 |
Feb 14, 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.61 | - |
Feb 13, 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.61 | 10,676 |
Feb 12, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.63 | - |
Feb 09, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.63 | 170,768 |
Feb 08, 2024 | 2.80 | 2.81 | 2.80 | 2.80 | 2.63 | 128,771 |
Feb 07, 2024 | 2.80 | 2.82 | 2.80 | 2.80 | 2.63 | 65,320 |
Feb 06, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.63 | 31,569 |
Feb 05, 2024 | 2.82 | 2.82 | 2.80 | 2.80 | 2.63 | 27,864 |
Feb 02, 2024 | 2.81 | 2.82 | 2.80 | 2.82 | 2.65 | 1,345,453 |
Feb 01, 2024 | 2.79 | 2.79 | 2.78 | 2.78 | 2.61 | 35,545 |
Jan 31, 2024 | 2.79 | 2.80 | 2.79 | 2.80 | 2.63 | 43,328 |
Jan 30, 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.61 | 13,426 |
Jan 29, 2024 | 2.80 | 2.80 | 2.78 | 2.78 | 2.61 | 14,595 |
Jan 26, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.63 | 106,134 |
Jan 25, 2024 | 2.80 | 2.80 | 2.79 | 2.80 | 2.63 | 233,675 |
Jan 24, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.63 | 140,333 |
Jan 23, 2024 | 2.80 | 2.81 | 2.80 | 2.80 | 2.63 | 137,413 |
Jan 22, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.63 | 46,384 |
Jan 19, 2024 | 2.83 | 2.83 | 2.82 | 2.82 | 2.65 | 68,085 |
Jan 18, 2024 | 2.78 | 2.81 | 2.78 | 2.81 | 2.64 | 155,184 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |