Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 3.8500 | 4.1300 | 2.6000 | 4.1000 | 4.1000 | 916,197 |
May 30, 2024 | 4.3200 | 4.5100 | 4.2000 | 4.5100 | 4.5100 | 2,113,811 |
May 29, 2024 | 3.7300 | 3.9600 | 3.6800 | 3.9600 | 3.9600 | 922,984 |
May 28, 2024 | 3.4300 | 3.6600 | 3.4000 | 3.6600 | 3.6600 | 663,124 |
May 27, 2024 | 2.9800 | 3.2400 | 2.9700 | 3.2400 | 3.2400 | 487,163 |
May 24, 2024 | 2.8400 | 2.8900 | 2.7200 | 2.8200 | 2.8200 | 108,787 |
May 23, 2024 | 2.8000 | 2.9600 | 2.7500 | 2.8900 | 2.8900 | 142,720 |
May 22, 2024 | 2.9200 | 2.9600 | 2.6500 | 2.9200 | 2.9200 | 254,300 |
May 21, 2024 | 2.7500 | 2.9400 | 2.6100 | 2.9400 | 2.9400 | 567,879 |
May 17, 2024 | 2.2900 | 2.4100 | 2.2500 | 2.4100 | 2.4100 | 235,976 |
May 16, 2024 | 2.1100 | 2.2800 | 2.1100 | 2.2400 | 2.2400 | 183,844 |
May 15, 2024 | 2.0000 | 2.1300 | 1.9300 | 2.1300 | 2.1300 | 314,904 |
May 14, 2024 | 1.8100 | 1.9600 | 1.7300 | 1.9100 | 1.9100 | 268,688 |
May 13, 2024 | 1.6800 | 1.8400 | 1.5700 | 1.7300 | 1.7300 | 238,424 |
May 10, 2024 | 1.9400 | 1.9800 | 1.3800 | 1.5300 | 1.5300 | 303,099 |
May 09, 2024 | 2.3000 | 2.3000 | 1.9000 | 1.9400 | 1.9400 | 163,887 |
May 08, 2024 | 2.3000 | 2.5500 | 2.0000 | 2.3000 | 2.3000 | 317,874 |
May 07, 2024 | 2.7200 | 2.9000 | 1.8000 | 2.6700 | 2.6700 | 963,508 |
May 06, 2024 | 2.1800 | 2.5500 | 2.1800 | 2.5500 | 2.5500 | 1,158,758 |
May 03, 2024 | 1.8700 | 2.0000 | 1.7800 | 2.0000 | 2.0000 | 837,475 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 1.4900 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 107,621 |
Apr 30, 2024 | 1.3500 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 135,940 |
Apr 29, 2024 | 1.2700 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 217,147 |
Apr 26, 2024 | 1.1000 | 1.1900 | 1.0800 | 1.1900 | 1.1900 | 106,614 |
Apr 25, 2024 | 1.0600 | 1.0800 | 0.9500 | 1.0800 | 1.0800 | 53,120 |
Apr 24, 2024 | 1.0500 | 1.5000 | 0.9800 | 1.0400 | 1.0400 | 119,038 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 0.8300 | 0.9100 | 0.7300 | 0.9100 | 0.9100 | 90,441 |
Apr 19, 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 3,722 |
Apr 18, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 550 |
Apr 17, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,078 |
Apr 16, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,500 |
Apr 15, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 3,555 |
Apr 12, 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 2,712 |
Apr 11, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,090 |
Apr 10, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,141 |
Apr 09, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 2,799 |
Apr 08, 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 2,526 |
Apr 05, 2024 | 0.7000 | 0.7900 | 0.7000 | 0.7700 | 0.7700 | 3,643 |
Apr 04, 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 10,706 |
Apr 03, 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7300 | 0.7300 | 11,386 |
Apr 02, 2024 | - | - | - | - | - | - |
Apr 01, 2024 | 0.7000 | 0.7000 | 0.6100 | 0.6100 | 0.6100 | 1,065 |
Mar 28, 2024 | 0.9700 | 1.0000 | 0.5100 | 0.7000 | 0.7000 | 23,420 |
Mar 27, 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | 0.8500 | 5,778 |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 0.7000 | 0.7000 | 0.4500 | 0.4500 | 0.4500 | 12,504 |
Mar 21, 2024 | 0.7000 | 1.1000 | 0.7000 | 0.7100 | 0.7100 | 33,680 |
Mar 20, 2024 | 0.8300 | 0.8300 | 0.7000 | 0.7000 | 0.7000 | 4,162 |
Mar 19, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,557 |
Mar 18, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,664 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 4,495 |
Mar 13, 2024 | 0.8000 | 0.9400 | 0.8000 | 0.8000 | 0.8000 | 23,359 |
Mar 12, 2024 | 0.6500 | 0.9200 | 0.6500 | 0.7500 | 0.7500 | 25,043 |
Mar 11, 2024 | 0.4500 | 1.0000 | 0.4500 | 0.6200 | 0.6200 | 32,583 |
Mar 08, 2024 | 0.2800 | 0.4500 | 0.2800 | 0.3500 | 0.3500 | 3,454 |
Mar 07, 2024 | 0.3000 | 0.3600 | 0.3000 | 0.3600 | 0.3600 | 3,741 |
Mar 06, 2024 | 0.3000 | 0.3400 | 0.2600 | 0.2600 | 0.2600 | 6,208 |
Mar 05, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 8,540 |
Mar 04, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,702 |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 0.3400 | 0.3400 | 0.2600 | 0.3350 | 0.3350 | 47,061 |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | 0.3450 | 0.3450 | 0.2800 | 0.2800 | 0.2800 | 3,580 |
Feb 23, 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 5,178 |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 2,658 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |