Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.2750 | 2.2750 | 2.2300 | 2.2400 | 2.2400 | 117,844 |
Apr 24, 2024 | 2.2300 | 2.2400 | 2.2050 | 2.2200 | 2.2200 | 96,958 |
Apr 23, 2024 | 2.2550 | 2.2650 | 2.1650 | 2.2500 | 2.2500 | 227,346 |
Apr 22, 2024 | 2.3000 | 2.3300 | 2.1850 | 2.2850 | 2.2850 | 405,581 |
Apr 19, 2024 | 2.3700 | 2.3700 | 2.2700 | 2.3050 | 2.3050 | 188,694 |
Apr 18, 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3500 | 2.3500 | 314,353 |
Apr 17, 2024 | 2.3500 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 134,551 |
Apr 16, 2024 | 2.3000 | 2.4050 | 2.3000 | 2.3750 | 2.3750 | 218,676 |
Apr 15, 2024 | 2.4000 | 2.4050 | 2.3700 | 2.3850 | 2.3850 | 331,918 |
Apr 12, 2024 | 2.4500 | 2.4750 | 2.4000 | 2.4300 | 2.4300 | 671,963 |
Apr 11, 2024 | 2.3400 | 2.4500 | 2.3400 | 2.4200 | 2.4200 | 363,577 |
Apr 10, 2024 | 2.3400 | 2.3550 | 2.3300 | 2.3400 | 2.3400 | 120,001 |
Apr 09, 2024 | 2.3300 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 143,512 |
Apr 08, 2024 | 2.3450 | 2.4000 | 2.2550 | 2.3300 | 2.3300 | 533,799 |
Apr 05, 2024 | 2.4400 | 2.4400 | 2.3450 | 2.3450 | 2.3450 | 1,222,587 |
Apr 04, 2024 | 2.4500 | 2.4750 | 2.3550 | 2.3900 | 2.3900 | 542,992 |
Apr 03, 2024 | 2.4400 | 2.4400 | 2.3050 | 2.3850 | 2.3850 | 700,285 |
Apr 02, 2024 | 2.4000 | 2.5000 | 2.3050 | 2.3700 | 2.3700 | 782,390 |
Mar 27, 2024 | 2.3645 | 2.3995 | 2.3600 | 2.3980 | 2.3980 | 102,586 |
Mar 26, 2024 | 2.3300 | 2.3795 | 2.3000 | 2.3645 | 2.3645 | 271,684 |
Mar 25, 2024 | 2.4190 | 2.4190 | 2.3110 | 2.3300 | 2.3300 | 178,120 |
Mar 22, 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 1,739,031 |
Mar 21, 2024 | 2.4000 | 2.4395 | 2.3440 | 2.4005 | 2.4005 | 1,164,454 |
Mar 20, 2024 | 2.4000 | 2.4300 | 2.2550 | 2.4000 | 2.4000 | 3,293,714 |
Mar 19, 2024 | 2.3500 | 2.4090 | 2.3500 | 2.3520 | 2.3520 | 2,296,545 |
Mar 18, 2024 | 2.3470 | 2.3470 | 2.2500 | 2.3130 | 2.3130 | 1,440,060 |
Mar 15, 2024 | 2.2000 | 2.3000 | 2.1800 | 2.2690 | 2.2690 | 1,734,377 |
Mar 14, 2024 | 2.1000 | 2.1385 | 2.0020 | 2.1250 | 2.1250 | 1,535,983 |
Mar 13, 2024 | 2.1200 | 2.1900 | 2.1200 | 2.1410 | 2.1410 | 285,589 |
Mar 12, 2024 | 2.2550 | 2.2550 | 2.1100 | 2.1100 | 2.1100 | 461,534 |
Mar 11, 2024 | 2.2000 | 2.2000 | 2.1260 | 2.1900 | 2.1900 | 95,456 |
Mar 08, 2024 | 2.2000 | 2.2495 | 2.1600 | 2.2000 | 2.2000 | 199,300 |
Mar 07, 2024 | 2.1505 | 2.2595 | 2.1505 | 2.2000 | 2.2000 | 132,417 |
Mar 06, 2024 | 2.2500 | 2.3000 | 2.1600 | 2.1800 | 2.1800 | 1,144,798 |
Mar 05, 2024 | 2.1000 | 2.2360 | 2.1000 | 2.1980 | 2.1980 | 1,501,401 |
Mar 04, 2024 | 2.1810 | 2.2000 | 2.0250 | 2.1000 | 2.1000 | 1,690,577 |
Mar 01, 2024 | 2.3000 | 2.3000 | 2.1810 | 2.1810 | 2.1810 | 884,655 |
Feb 29, 2024 | 2.3380 | 2.3380 | 2.1050 | 2.3200 | 2.3200 | 339,934 |
Feb 28, 2024 | 2.2000 | 2.3385 | 2.1695 | 2.3385 | 2.3385 | 1,020,771 |
Feb 27, 2024 | 2.3400 | 2.3400 | 2.1275 | 2.1990 | 2.1990 | 486,316 |
Feb 26, 2024 | 2.2300 | 2.3500 | 2.1425 | 2.3420 | 2.3420 | 678,824 |
Feb 23, 2024 | 2.1200 | 2.2750 | 2.1200 | 2.2545 | 2.2545 | 815,723 |
Feb 22, 2024 | 2.2370 | 2.2390 | 2.1375 | 2.1700 | 2.1700 | 4,332,485 |
Feb 21, 2024 | 2.2005 | 2.2475 | 2.1105 | 2.2400 | 2.2400 | 1,015,427 |
Feb 20, 2024 | 2.4030 | 2.4390 | 2.2335 | 2.2500 | 2.2500 | 2,365,858 |
Feb 19, 2024 | 2.4895 | 2.4895 | 2.3225 | 2.4000 | 2.4000 | 2,243,218 |
Feb 16, 2024 | 2.1000 | 2.4200 | 2.1000 | 2.4000 | 2.4000 | 6,902,165 |
Feb 15, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 5,917,143 |
Feb 14, 2024 | 2.2340 | 2.2340 | 2.1000 | 2.1240 | 2.1240 | 119,895 |
Feb 13, 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 161,039 |
Feb 12, 2024 | 2.2000 | 2.2030 | 2.1005 | 2.1600 | 2.1600 | 329,618 |
Feb 09, 2024 | 2.3400 | 2.3400 | 2.2200 | 2.2200 | 2.2200 | 279,675 |
Feb 08, 2024 | 2.2420 | 2.3245 | 2.2420 | 2.2425 | 2.2425 | 315,711 |
Feb 07, 2024 | 2.3500 | 2.3505 | 2.1130 | 2.2400 | 2.2400 | 423,202 |
Feb 06, 2024 | 2.1515 | 2.2510 | 2.0000 | 2.2285 | 2.2285 | 1,134,470 |
Feb 05, 2024 | 2.4500 | 2.4600 | 2.0215 | 2.2520 | 2.2520 | 798,053 |
Feb 02, 2024 | 2.4200 | 2.4995 | 2.3900 | 2.4900 | 2.4900 | 107,731 |
Feb 01, 2024 | 2.5200 | 2.5300 | 2.3905 | 2.4250 | 2.4250 | 271,332 |
Jan 31, 2024 | 2.5440 | 2.5440 | 2.3600 | 2.4695 | 2.4695 | 176,904 |
Jan 30, 2024 | 2.5000 | 2.5440 | 2.4515 | 2.5250 | 2.5250 | 148,301 |
Jan 29, 2024 | 2.4900 | 2.5695 | 2.3905 | 2.5445 | 2.5445 | 291,026 |
Jan 26, 2024 | 2.4995 | 2.5000 | 2.3800 | 2.4900 | 2.4900 | 215,434 |
Jan 25, 2024 | 2.4980 | 2.4980 | 2.3800 | 2.3800 | 2.3800 | 97,774 |
Jan 24, 2024 | 2.4900 | 2.5495 | 2.3620 | 2.3800 | 2.3800 | 373,849 |
Jan 23, 2024 | 2.5300 | 2.5300 | 2.3800 | 2.4990 | 2.4990 | 326,228 |
Jan 22, 2024 | 2.5880 | 2.6100 | 2.5500 | 2.6100 | 2.6100 | 272,893 |
Jan 19, 2024 | 2.5200 | 2.5700 | 2.4605 | 2.5700 | 2.5700 | 346,567 |
Jan 18, 2024 | 2.6000 | 2.6100 | 2.4805 | 2.5100 | 2.5100 | 840,970 |
Jan 17, 2024 | 2.3445 | 2.6355 | 2.3445 | 2.5220 | 2.5220 | 2,811,268 |
Jan 16, 2024 | 2.2000 | 2.4195 | 2.1300 | 2.2585 | 2.2585 | 427,503 |
Jan 15, 2024 | 2.2210 | 2.3195 | 2.2100 | 2.2350 | 2.2350 | 377,777 |
Jan 12, 2024 | 2.1505 | 2.2500 | 2.1505 | 2.2200 | 2.2200 | 779,759 |
Jan 11, 2024 | 2.2500 | 2.2500 | 2.0005 | 2.1505 | 2.1505 | 1,979,540 |
Jan 10, 2024 | 2.4500 | 2.6995 | 2.4200 | 2.4205 | 2.4205 | 330,063 |
Jan 09, 2024 | 2.4500 | 2.4500 | 2.3600 | 2.4250 | 2.4250 | 508,771 |
Jan 08, 2024 | 2.2000 | 2.4600 | 2.2000 | 2.3660 | 2.3660 | 912,795 |
Jan 05, 2024 | 2.1700 | 2.1700 | 2.1005 | 2.1350 | 2.1350 | 146,967 |
Jan 04, 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1305 | 2.1305 | 171,999 |
Jan 03, 2024 | 2.1900 | 2.1900 | 2.0700 | 2.1490 | 2.1490 | 375,136 |
Jan 02, 2024 | 2.1500 | 2.1795 | 2.0500 | 2.0900 | 2.0900 | 249,140 |
Dec 29, 2023 | 2.1000 | 2.1495 | 2.0500 | 2.1400 | 2.1400 | 317,748 |
Dec 28, 2023 | 2.1600 | 2.1600 | 2.0225 | 2.0995 | 2.0995 | 89,157 |
Dec 27, 2023 | 2.1400 | 2.1600 | 2.0200 | 2.0610 | 2.0610 | 234,987 |
Dec 22, 2023 | 2.1100 | 2.1800 | 2.1100 | 2.1200 | 2.1200 | 234,748 |
Dec 21, 2023 | 2.3000 | 2.3000 | 2.0200 | 2.1800 | 2.1800 | 284,939 |
Dec 20, 2023 | 2.3500 | 2.3500 | 2.2045 | 2.2380 | 2.2380 | 322,649 |
Dec 19, 2023 | 2.1900 | 2.2695 | 2.0020 | 2.1800 | 2.1800 | 754,789 |
Dec 18, 2023 | 1.9500 | 2.2100 | 1.9260 | 2.1690 | 2.1690 | 2,639,736 |
Dec 15, 2023 | 1.8500 | 1.8998 | 1.8150 | 1.8880 | 1.8880 | 237,858 |
Dec 14, 2023 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 235,211 |
Dec 13, 2023 | 1.8400 | 1.8998 | 1.7650 | 1.8698 | 1.8698 | 638,198 |
Dec 12, 2023 | 1.8000 | 1.8500 | 1.7202 | 1.8002 | 1.8002 | 239,651 |
Dec 11, 2023 | 1.8700 | 1.8700 | 1.7500 | 1.8400 | 1.8400 | 1,031,411 |
Dec 08, 2023 | 2.0200 | 2.1000 | 1.8900 | 1.9496 | 1.9496 | 2,596,680 |
Dec 07, 2023 | 1.9700 | 2.1800 | 1.9700 | 2.0405 | 2.0405 | 1,909,147 |
Dec 06, 2023 | 2.0200 | 2.0300 | 1.7100 | 1.8402 | 1.8402 | 895,390 |
Dec 05, 2023 | 2.1395 | 2.1395 | 1.9002 | 2.0400 | 2.0400 | 585,056 |
Dec 04, 2023 | 2.3800 | 2.3800 | 2.0800 | 2.1100 | 2.1100 | 1,557,517 |
Dec 01, 2023 | 1.9004 | 2.7200 | 1.9004 | 2.2485 | 2.2485 | 6,401,259 |
Nov 30, 2023 | 1.7050 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 78,561 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |