Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1.9000 | 1.9800 | 1.9800 | 1.9000 | 1.9000 | 18,495 |
May 16, 2024 | 1.9500 | 2.0580 | 1.8000 | 1.9000 | 1.9000 | 327,482 |
May 15, 2024 | 1.9500 | 2.0690 | 1.8220 | 1.9500 | 1.9500 | 72,057 |
May 14, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
May 13, 2024 | 1.9500 | 1.9870 | 1.8220 | 1.9500 | 1.9500 | 4,110 |
May 10, 2024 | 1.9500 | 1.9990 | 1.9990 | 1.9500 | 1.9500 | 1,893 |
May 09, 2024 | 2.1500 | 2.0000 | 1.7000 | 1.9500 | 1.9500 | 1,410,988 |
May 08, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
May 07, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
May 03, 2024 | 2.1500 | 2.2860 | 2.0500 | 2.1500 | 2.1500 | 69,071 |
May 02, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
May 01, 2024 | 2.1500 | 2.3000 | 2.0000 | 2.1500 | 2.1500 | 389,965 |
Apr 30, 2024 | 2.3000 | 2.5000 | 2.0800 | 2.1500 | 2.1500 | 352,140 |
Apr 29, 2024 | 2.2500 | 2.5000 | 2.0000 | 2.3000 | 2.3000 | 206,362 |
Apr 26, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Apr 25, 2024 | 2.2500 | 2.2250 | 2.1100 | 2.2500 | 2.2500 | 181,966 |
Apr 24, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
Apr 23, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
Apr 22, 2024 | 2.1500 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 194,430 |
Apr 19, 2024 | 2.1500 | 2.2390 | 2.2390 | 2.1500 | 2.1500 | 24,870 |
Apr 18, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
Apr 17, 2024 | 2.1500 | 2.3000 | 2.2400 | 2.1500 | 2.1500 | 228,673 |
Apr 16, 2024 | 2.2000 | 2.1040 | 2.1040 | 2.1500 | 2.1500 | 100,000 |
Apr 15, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Apr 12, 2024 | 2.2000 | 2.3000 | 2.2840 | 2.2000 | 2.2000 | 24,260 |
Apr 11, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Apr 10, 2024 | 2.2000 | 2.0800 | 2.0800 | 2.2000 | 2.2000 | 382 |
Apr 09, 2024 | 2.1500 | 2.2940 | 2.1250 | 2.2000 | 2.2000 | 314,000 |
Apr 08, 2024 | 2.0500 | 2.3000 | 1.8650 | 2.1600 | 2.1600 | 102,056 |
Apr 05, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Apr 04, 2024 | 2.0500 | 2.1250 | 2.1250 | 2.0500 | 2.0500 | 48,131 |
Apr 03, 2024 | 2.0500 | 1.8500 | 1.8500 | 2.0500 | 2.0500 | 150,000 |
Apr 02, 2024 | 1.9000 | 2.0000 | 1.9800 | 2.0500 | 2.0500 | 258,390 |
Mar 28, 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 21,001 |
Mar 27, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Mar 26, 2024 | 1.9000 | 2.0800 | 1.8110 | 1.9000 | 1.9000 | 48,724 |
Mar 25, 2024 | 2.3500 | 2.5000 | 1.8000 | 1.9000 | 1.9000 | 555,049 |
Mar 22, 2024 | 2.4000 | 2.4600 | 2.3020 | 2.3500 | 2.3500 | 24,414 |
Mar 21, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Mar 20, 2024 | 2.4000 | 2.4750 | 2.4750 | 2.4000 | 2.4000 | 100,107 |
Mar 19, 2024 | 2.5000 | 2.5900 | 2.4000 | 2.4000 | 2.4000 | 68,901 |
Mar 18, 2024 | 2.5000 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 362 |
Mar 15, 2024 | 2.5000 | 2.4200 | 2.4200 | 2.5000 | 2.5000 | 47,923 |
Mar 14, 2024 | 2.6000 | 2.8400 | 2.4000 | 2.4200 | 2.4200 | 28,640 |
Mar 13, 2024 | 2.7000 | 2.9000 | 2.3000 | 2.6000 | 2.6000 | 559,078 |
Mar 12, 2024 | 2.7000 | 2.5800 | 2.5800 | 2.7000 | 2.7000 | 12,387 |
Mar 11, 2024 | 2.7000 | 2.5800 | 2.5800 | 2.7000 | 2.7000 | 164,036 |
Mar 08, 2024 | 2.7000 | 2.5800 | 2.5000 | 2.7000 | 2.7000 | 2,948,129 |
Mar 07, 2024 | 2.7000 | 2.5800 | 2.5000 | 2.7000 | 2.7000 | 77,722 |
Mar 06, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Mar 05, 2024 | 2.7000 | 2.5800 | 2.4200 | 2.7000 | 2.7000 | 49,901 |
Mar 04, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Mar 01, 2024 | 2.7000 | 2.5020 | 2.5020 | 2.7000 | 2.7000 | 75,000 |
Feb 29, 2024 | 2.7000 | 2.9000 | 2.5000 | 2.9000 | 2.9000 | 219,073 |
Feb 28, 2024 | 2.6500 | 2.8500 | 2.5020 | 2.7000 | 2.7000 | 54,722 |
Feb 27, 2024 | 2.5500 | 2.9000 | 2.6500 | 2.6500 | 2.6500 | 100,988 |
Feb 26, 2024 | 2.7000 | 2.8800 | 2.4000 | 2.8800 | 2.8800 | 456,747 |
Feb 23, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Feb 22, 2024 | 2.6500 | 2.9000 | 2.5000 | 2.7000 | 2.7000 | 76,311 |
Feb 21, 2024 | 2.6000 | 2.8000 | 2.4000 | 2.6000 | 2.6000 | 36,872 |
Feb 20, 2024 | 2.4500 | 2.8000 | 2.5800 | 2.6000 | 2.6000 | 83,575 |
Feb 19, 2024 | 2.4500 | 2.6000 | 2.6000 | 2.4500 | 2.4500 | 1,000 |
Feb 16, 2024 | 2.4500 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 419,000 |
Feb 15, 2024 | 2.6500 | 2.8000 | 2.3000 | 2.4500 | 2.4500 | 306,316 |
Feb 14, 2024 | 2.6500 | 2.4000 | 2.4000 | 2.6500 | 2.6500 | 200,000 |
Feb 13, 2024 | 2.8000 | 2.8000 | 2.5000 | 2.5400 | 2.5400 | 202,208 |
Feb 12, 2024 | 2.9500 | 3.1000 | 2.8000 | 2.8000 | 2.8000 | 127,344 |
Feb 09, 2024 | 2.6500 | 3.1000 | 2.7000 | 2.9500 | 2.9500 | 826,630 |
Feb 08, 2024 | 2.6500 | 2.8000 | 2.5000 | 2.6500 | 2.6500 | 769,092 |
Feb 07, 2024 | 2.4000 | 2.8000 | 2.1800 | 2.6500 | 2.6500 | 1,522,511 |
Feb 06, 2024 | 2.6000 | 2.8000 | 2.3000 | 2.4000 | 2.4000 | 1,065,797 |
Feb 05, 2024 | 2.6000 | 2.6000 | 2.3000 | 2.3000 | 2.3000 | 73,742 |
Feb 02, 2024 | 2.5500 | 2.4000 | 2.4000 | 2.5500 | 2.5500 | 53,511 |
Feb 01, 2024 | 2.5500 | 2.4000 | 2.4000 | 2.5500 | 2.5500 | 19,322 |
Jan 31, 2024 | 2.6000 | 2.7000 | 2.3000 | 2.5000 | 2.5000 | 156,338 |
Jan 30, 2024 | 2.6000 | 2.6400 | 2.4400 | 2.5500 | 2.5500 | 200,000 |
Jan 29, 2024 | 2.4500 | 2.8000 | 2.3000 | 2.5500 | 2.5500 | 265,654 |
Jan 26, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Jan 25, 2024 | 2.4500 | 2.4890 | 2.4000 | 2.4000 | 2.4000 | 273,045 |
Jan 24, 2024 | 2.4500 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 444,915 |
Jan 23, 2024 | 2.4000 | 2.4710 | 2.4000 | 2.3000 | 2.3000 | 197,271 |
Jan 22, 2024 | 2.4000 | 2.4280 | 2.3020 | 2.4000 | 2.4000 | 65,519 |
Jan 19, 2024 | 2.4000 | 2.3020 | 2.3010 | 2.3000 | 2.3000 | 122,186 |
Jan 18, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Jan 17, 2024 | 2.4000 | 2.3030 | 2.3000 | 2.4000 | 2.4000 | 280,000 |
Jan 16, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Jan 15, 2024 | 2.3020 | 2.4360 | 2.3020 | 2.4000 | 2.4000 | 10,229 |
Jan 12, 2024 | 2.4500 | 2.3040 | 2.3000 | 2.4000 | 2.4000 | 1,725,331 |
Jan 11, 2024 | 2.4500 | 2.5100 | 2.3200 | 2.4500 | 2.4500 | 732,673 |
Jan 10, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Jan 09, 2024 | 2.3030 | 2.3030 | 2.3030 | 2.4500 | 2.4500 | 80,000 |
Jan 08, 2024 | 2.4500 | 2.3030 | 2.3030 | 2.4500 | 2.4500 | 24,744 |
Jan 05, 2024 | 2.4000 | 2.5000 | 2.2800 | 2.4500 | 2.4500 | 217,651 |
Jan 04, 2024 | 2.4000 | 2.4400 | 2.3110 | 2.4000 | 2.4000 | 261,244 |
Jan 03, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
Jan 02, 2024 | 2.4000 | 2.3050 | 2.3000 | 2.4000 | 2.4000 | 1,333,332 |
Dec 29, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 7,000 |
Dec 28, 2023 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 118,543 |
Dec 27, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 20,833 |
Dec 22, 2023 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 31,001 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |