Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.4000 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 1,268,264 |
Apr 18, 2024 | 1.5250 | 1.5500 | 1.3500 | 1.3500 | 1.3500 | 100,131 |
Apr 17, 2024 | 1.5250 | 1.5010 | 1.4900 | 1.5250 | 1.5250 | 53,523 |
Apr 16, 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
Apr 15, 2024 | 1.5500 | 1.4830 | 1.4830 | 1.5250 | 1.5250 | 83,850 |
Apr 12, 2024 | 1.5500 | 1.5100 | 1.5000 | 1.5500 | 1.5500 | 266,094 |
Apr 11, 2024 | 1.5500 | 1.5980 | 1.5060 | 1.5500 | 1.5500 | 16,556 |
Apr 10, 2024 | 1.8500 | 1.8800 | 1.5100 | 1.5500 | 1.5500 | 1,172,083 |
Apr 09, 2024 | 1.8500 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 17,000 |
Apr 08, 2024 | 1.8500 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 116,359 |
Apr 05, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Apr 04, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Apr 03, 2024 | 1.8500 | 1.7100 | 1.7100 | 1.8500 | 1.8500 | 39,055 |
Apr 02, 2024 | 1.8500 | 1.7100 | 1.7100 | 1.8500 | 1.8500 | 61,222 |
Mar 28, 2024 | 1.8500 | 1.7000 | 1.7000 | 1.8500 | 1.8500 | 1,167 |
Mar 27, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Mar 26, 2024 | 1.8500 | 1.9500 | 1.7060 | 1.9500 | 1.9500 | 79,836 |
Mar 25, 2024 | 1.9000 | 1.8000 | 1.7000 | 1.8500 | 1.8500 | 163,182 |
Mar 22, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Mar 21, 2024 | 1.9000 | 1.7000 | 1.7000 | 1.9000 | 1.9000 | 100,559 |
Mar 20, 2024 | 1.9000 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 2,500 |
Mar 19, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Mar 18, 2024 | 1.9000 | 2.0000 | 1.8300 | 1.9000 | 1.9000 | 59,545 |
Mar 15, 2024 | 1.9000 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 277,124 |
Mar 14, 2024 | 1.8500 | 1.9770 | 1.8000 | 1.9000 | 1.9000 | 282,566 |
Mar 13, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
Mar 12, 2024 | 1.9000 | 1.8710 | 1.8000 | 1.8500 | 1.8500 | 38,865 |
Mar 11, 2024 | 1.9000 | 1.8780 | 1.8040 | 1.9000 | 1.9000 | 5,101 |
Mar 08, 2024 | 1.8500 | 1.9900 | 1.6750 | 1.9000 | 1.9000 | 308,092 |
Mar 07, 2024 | 1.9500 | 2.0000 | 1.8000 | 1.8000 | 1.8000 | 604,268 |
Mar 06, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Mar 05, 2024 | 1.9500 | 1.9980 | 1.9900 | 1.9500 | 1.9500 | 159,301 |
Mar 04, 2024 | 2.1000 | 2.0000 | 1.8250 | 1.9500 | 1.9500 | 768,574 |
Mar 01, 2024 | 2.1000 | 2.0120 | 1.9600 | 2.1000 | 2.1000 | 269,887 |
Feb 29, 2024 | 2.1000 | 2.1960 | 2.1960 | 2.1000 | 2.1000 | 227 |
Feb 28, 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 103 |
Feb 27, 2024 | 2.1000 | 2.2000 | 2.0200 | 2.1000 | 2.1000 | 49,072 |
Feb 26, 2024 | 2.1000 | 2.1750 | 1.9600 | 2.1000 | 2.1000 | 59,960 |
Feb 23, 2024 | 2.1000 | 2.0200 | 2.0200 | 2.1000 | 2.1000 | 98,282 |
Feb 22, 2024 | 2.1000 | 2.0200 | 2.0200 | 2.1000 | 2.1000 | 15,635 |
Feb 21, 2024 | 2.1000 | 2.1400 | 2.0200 | 2.1000 | 2.1000 | 251,703 |
Feb 20, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Feb 19, 2024 | 2.1000 | 2.1400 | 2.0200 | 2.1000 | 2.1000 | 80,402 |
Feb 16, 2024 | 2.1000 | 2.2000 | 2.0200 | 2.1000 | 2.1000 | 257,425 |
Feb 15, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Feb 14, 2024 | 2.1000 | 2.1900 | 2.0000 | 2.1000 | 2.1000 | 24,250 |
Feb 13, 2024 | 2.1500 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 75,816 |
Feb 12, 2024 | 2.1500 | 2.0410 | 2.0410 | 2.1500 | 2.1500 | 95,000 |
Feb 09, 2024 | 2.1500 | 2.3000 | 2.0250 | 2.1500 | 2.1500 | 589,639 |
Feb 08, 2024 | 2.0500 | 2.2700 | 2.0000 | 2.1500 | 2.1500 | 139,615 |
Feb 07, 2024 | 2.1000 | 2.0980 | 2.0000 | 2.0500 | 2.0500 | 114,587 |
Feb 06, 2024 | 1.9000 | 2.5000 | 1.9000 | 2.1000 | 2.1000 | 2,311,039 |
Feb 05, 2024 | 1.6750 | 1.9500 | 1.7000 | 1.9000 | 1.9000 | 442,634 |
Feb 02, 2024 | 1.5000 | 1.7000 | 1.5000 | 1.6750 | 1.6750 | 1,542,723 |
Feb 01, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
Jan 31, 2024 | 1.5000 | 1.4170 | 1.4170 | 1.5000 | 1.5000 | 4,491 |
Jan 30, 2024 | 1.4000 | 1.5380 | 1.4800 | 1.5000 | 1.5000 | 140,537 |
Jan 29, 2024 | 1.3500 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 36,297 |
Jan 26, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
Jan 25, 2024 | 1.3500 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 71 |
Jan 24, 2024 | 1.3500 | 1.4000 | 1.3170 | 1.4000 | 1.4000 | 55,879 |
Jan 23, 2024 | 1.3500 | 1.4000 | 1.3170 | 1.4000 | 1.4000 | 57,300 |
Jan 22, 2024 | 1.3500 | 1.4300 | 1.2000 | 1.4300 | 1.4300 | 1,014,374 |
Jan 19, 2024 | 1.5500 | 1.5850 | 1.3000 | 1.4000 | 1.4000 | 588,351 |
Jan 18, 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 206,369 |
Jan 17, 2024 | 1.4500 | 1.6000 | 1.4990 | 1.6000 | 1.6000 | 507,884 |
Jan 16, 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 255,683 |
Jan 15, 2024 | 1.5000 | 1.4130 | 1.4130 | 1.5000 | 1.5000 | 96,564 |
Jan 12, 2024 | 1.5250 | 1.5250 | 1.4610 | 1.5000 | 1.5000 | 485,125 |
Jan 11, 2024 | 1.4250 | 1.5500 | 1.4450 | 1.5000 | 1.5000 | 501,599 |
Jan 10, 2024 | 1.5000 | 1.4980 | 1.4000 | 1.4250 | 1.4250 | 630,404 |
Jan 09, 2024 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 354,464 |
Jan 08, 2024 | 1.6500 | 1.6190 | 1.6000 | 1.6000 | 1.6000 | 152,800 |
Jan 05, 2024 | 1.6500 | 1.6000 | 1.6000 | 1.6500 | 1.6500 | 150,000 |
Jan 04, 2024 | 1.6500 | 1.6300 | 1.6100 | 1.6500 | 1.6500 | 331,715 |
Jan 03, 2024 | 1.6500 | 1.6690 | 1.6000 | 1.6500 | 1.6500 | 40,121 |
Jan 02, 2024 | 1.5750 | 1.6900 | 1.6000 | 1.6500 | 1.6500 | 444,794 |
Dec 29, 2023 | 1.5500 | 1.6000 | 1.4000 | 1.5750 | 1.5750 | 634,093 |
Dec 28, 2023 | 1.4000 | 1.7000 | 1.3000 | 1.5500 | 1.5500 | 899,084 |
Dec 27, 2023 | 1.6500 | 1.7000 | 1.3000 | 1.4000 | 1.4000 | 1,303,411 |
Dec 22, 2023 | 1.7000 | 1.8000 | 1.6000 | 1.6500 | 1.6500 | 167,246 |
Dec 21, 2023 | 1.8500 | 1.9000 | 1.6100 | 1.7650 | 1.7650 | 339,238 |
Dec 20, 2023 | 1.9000 | 1.9400 | 1.7500 | 1.8500 | 1.8500 | 150,469 |
Dec 19, 2023 | 1.9000 | 1.8000 | 1.7900 | 1.9000 | 1.9000 | 117,851 |
Dec 18, 2023 | 1.9000 | 1.9490 | 1.8040 | 1.9000 | 1.9000 | 245,219 |
Dec 15, 2023 | 1.7500 | 1.9750 | 1.7000 | 1.9400 | 1.9400 | 492,307 |
Dec 14, 2023 | 2.0500 | 2.1000 | 1.7000 | 1.7500 | 1.7500 | 819,189 |
Dec 13, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
Dec 12, 2023 | 2.0500 | 2.0000 | 2.0000 | 2.0500 | 2.0500 | 15,000 |
Dec 11, 2023 | 2.0500 | 2.0150 | 2.0000 | 2.0500 | 2.0500 | 142,180 |
Dec 08, 2023 | 2.0500 | 2.1000 | 1.8600 | 2.0500 | 2.0500 | 62,535 |
Dec 07, 2023 | 2.0500 | 2.0200 | 1.9500 | 2.0500 | 2.0500 | 106,732 |
Dec 06, 2023 | 2.1000 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 292,710 |
Dec 05, 2023 | 2.1000 | 2.1390 | 2.0110 | 2.1000 | 2.1000 | 76,306 |
Dec 04, 2023 | 2.1000 | 2.1400 | 2.0000 | 2.1000 | 2.1000 | 247,879 |
Dec 01, 2023 | 2.1000 | 2.1400 | 2.0500 | 2.1000 | 2.1000 | 426,773 |
Nov 30, 2023 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 500 |
Nov 29, 2023 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 158,326 |
Nov 28, 2023 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 50,000 |
Nov 27, 2023 | 2.1250 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 298,567 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |