Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.2765 | 0.2765 | 0.2765 | 0.2765 | 0.2765 | 6,395 |
May 08, 2024 | 0.2795 | 0.2795 | 0.2795 | 0.2795 | 0.2795 | - |
May 07, 2024 | 0.2940 | 0.3185 | 0.2705 | 0.2705 | 0.2705 | 6,395 |
May 06, 2024 | 1.6840 | 1.6840 | 0.3745 | 0.3745 | 0.3745 | 7,895 |
May 03, 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
May 02, 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
Apr 30, 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
Apr 29, 2024 | 1.5200 | 1.6160 | 1.5200 | 1.6160 | 1.6160 | 2,900 |
Apr 26, 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
Apr 25, 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
Apr 24, 2024 | 1.7020 | 1.8000 | 1.7020 | 1.8000 | 1.8000 | 3,000 |
Apr 23, 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
Apr 22, 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
Apr 19, 2024 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | 1.9980 | - |
Apr 18, 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
Apr 17, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
Apr 16, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 200 |
Apr 15, 2024 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | 2.2250 | - |
Apr 12, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
Apr 11, 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
Apr 10, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Apr 09, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
Apr 08, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
Apr 05, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
Apr 04, 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
Apr 03, 2024 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | - |
Apr 02, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
Mar 28, 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
Mar 27, 2024 | 2.6200 | 2.8500 | 2.6200 | 2.8500 | 2.8500 | 2,037 |
Mar 26, 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
Mar 25, 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
Mar 22, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
Mar 21, 2024 | 2.7450 | 2.7450 | 2.7350 | 2.7350 | 2.7350 | 2,000 |
Mar 20, 2024 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | 2.6350 | - |
Mar 19, 2024 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | 2.5550 | - |
Mar 18, 2024 | 2.3400 | 2.4050 | 2.3400 | 2.4050 | 2.4050 | 200 |
Mar 15, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Mar 14, 2024 | 2.3250 | 2.4200 | 2.3250 | 2.4200 | 2.4200 | 2,000 |
Mar 13, 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | - |
Mar 12, 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
Mar 11, 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
Mar 08, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Mar 07, 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
Mar 06, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
Mar 05, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
Mar 04, 2024 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | 2.7450 | - |
Mar 01, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
Feb 29, 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | - |
Feb 28, 2024 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | 2.7550 | - |
Feb 27, 2024 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | 2.7850 | - |
Feb 26, 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
Feb 23, 2024 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | 2.6850 | - |
Feb 22, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
Feb 21, 2024 | 3.0400 | 3.0400 | 2.9700 | 3.0000 | 3.0000 | 1,483 |
Feb 20, 2024 | 2.9600 | 2.9600 | 2.8600 | 2.8600 | 2.8600 | 7,300 |
Feb 19, 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
Feb 16, 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
Feb 15, 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
Feb 14, 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
Feb 13, 2024 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | 2.8550 | - |
Feb 12, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 50 |
Feb 09, 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | - |
Feb 08, 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
Feb 07, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
Feb 06, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
Feb 05, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
Feb 02, 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
Feb 01, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
Jan 31, 2024 | 3.1000 | 3.1000 | 2.9250 | 2.9250 | 2.9250 | 4,520 |
Jan 30, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
Jan 29, 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
Jan 26, 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
Jan 25, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Jan 24, 2024 | 3.1850 | 3.1850 | 2.9000 | 2.9000 | 2.9000 | 4,000 |
Jan 23, 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
Jan 22, 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
Jan 19, 2024 | 2.7850 | 2.7850 | 2.7450 | 2.7450 | 2.7450 | 4,000 |
Jan 18, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Jan 17, 2024 | 2.6300 | 2.6300 | 2.2500 | 2.2500 | 2.2500 | 13,000 |
Jan 16, 2024 | 2.8100 | 2.8150 | 2.8100 | 2.8150 | 2.8150 | 1,500 |
Jan 15, 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
Jan 12, 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
Jan 11, 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | - |
Jan 10, 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
Jan 09, 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | - |
Jan 08, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
Jan 05, 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
Jan 04, 2024 | 2.7500 | 2.7600 | 2.6850 | 2.6850 | 2.6850 | 1,100 |
Jan 03, 2024 | 2.4600 | 2.7000 | 2.4600 | 2.7000 | 2.7000 | 4,000 |
Jan 02, 2024 | 2.1150 | 2.4100 | 2.1150 | 2.4100 | 2.4100 | 275 |
Dec 29, 2023 | 2.2450 | 2.2450 | 2.2300 | 2.2300 | 2.2300 | - |
Dec 28, 2023 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
Dec 27, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
Dec 22, 2023 | 1.9080 | 2.1100 | 1.9080 | 2.1100 | 2.1100 | 5,600 |
Dec 21, 2023 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
Dec 20, 2023 | 1.9200 | 1.9620 | 1.9200 | 1.9620 | 1.9620 | 3,600 |
Dec 19, 2023 | 1.7820 | 1.8540 | 1.7820 | 1.8540 | 1.8540 | 3,000 |
Dec 18, 2023 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
Dec 15, 2023 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
Dec 14, 2023 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |