Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.5000 | 2.5890 | 2.4610 | 2.5500 | 2.5500 | 1,092,880 |
May 02, 2024 | 2.5000 | 2.4080 | 2.4080 | 2.5000 | 2.5000 | 11,156 |
May 01, 2024 | 2.4500 | 2.4200 | 2.4000 | 2.5000 | 2.5000 | 431,154 |
Apr 30, 2024 | 2.4500 | 2.4640 | 2.4000 | 2.4500 | 2.4500 | 114,017 |
Apr 29, 2024 | 2.5000 | 2.5400 | 2.3600 | 2.4500 | 2.4500 | 952,687 |
Apr 26, 2024 | 2.5000 | 2.4000 | 2.4000 | 2.5000 | 2.5000 | 16,696 |
Apr 25, 2024 | 2.5000 | 2.5880 | 2.3850 | 2.5000 | 2.5000 | 1,910,611 |
Apr 24, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 506,372 |
Apr 23, 2024 | 2.5500 | 2.5200 | 2.5000 | 2.5500 | 2.5500 | 185,535 |
Apr 22, 2024 | 2.6500 | 2.5250 | 2.5000 | 2.5500 | 2.5500 | 550,000 |
Apr 19, 2024 | 2.7000 | 2.6900 | 2.5180 | 2.6500 | 2.6500 | 474,035 |
Apr 18, 2024 | 2.7250 | 2.8400 | 2.6220 | 2.7000 | 2.7000 | 903,092 |
Apr 17, 2024 | 2.4000 | 2.8910 | 2.4400 | 2.7250 | 2.7250 | 1,911,257 |
Apr 16, 2024 | 2.6250 | 2.7010 | 2.3100 | 2.4000 | 2.4000 | 1,201,311 |
Apr 15, 2024 | 2.5000 | 2.7500 | 2.5000 | 2.6250 | 2.6250 | 3,904,319 |
Apr 12, 2024 | 2.2500 | 2.6970 | 2.2950 | 2.5000 | 2.5000 | 3,683,251 |
Apr 11, 2024 | 2.2250 | 2.2700 | 2.1660 | 2.2250 | 2.2250 | 170,047 |
Apr 10, 2024 | 2.2250 | 2.2500 | 2.1500 | 2.2250 | 2.2250 | 2,499,811 |
Apr 09, 2024 | 2.2250 | 2.2000 | 2.1500 | 2.2250 | 2.2250 | 168,294 |
Apr 08, 2024 | 2.1500 | 2.2400 | 2.1460 | 2.2250 | 2.2250 | 3,009,800 |
Apr 05, 2024 | 2.1500 | 2.1770 | 2.1000 | 2.1500 | 2.1500 | 1,079,504 |
Apr 04, 2024 | 2.3750 | 2.1690 | 2.1690 | 2.1500 | 2.1500 | 1,794,498 |
Apr 03, 2024 | 2.0750 | 2.4700 | 2.0800 | 2.3250 | 2.3250 | 4,143,089 |
Apr 02, 2024 | 2.2000 | 2.1230 | 2.0100 | 2.0500 | 2.0500 | 876,727 |
Mar 28, 2024 | 2.1000 | 2.2700 | 2.1100 | 2.2000 | 2.2000 | 737,517 |
Mar 27, 2024 | 2.0250 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 3,155,984 |
Mar 26, 2024 | 2.0750 | 2.0500 | 2.0300 | 2.0250 | 2.0250 | 273,975 |
Mar 25, 2024 | 2.0500 | 2.1000 | 2.0560 | 2.0750 | 2.0750 | 611,407 |
Mar 22, 2024 | 2.0500 | 2.0660 | 2.0000 | 2.0500 | 2.0500 | 250,497 |
Mar 21, 2024 | 2.0750 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 600,000 |
Mar 20, 2024 | 2.0750 | 2.0690 | 2.0500 | 2.0750 | 2.0750 | 140,069 |
Mar 19, 2024 | 2.0750 | 2.0770 | 2.0500 | 2.0750 | 2.0750 | 129,274 |
Mar 18, 2024 | 2.0750 | 2.0770 | 2.0500 | 2.0750 | 2.0750 | 18,040 |
Mar 15, 2024 | 2.0750 | 2.0830 | 2.0500 | 2.0750 | 2.0750 | 522,601 |
Mar 14, 2024 | 2.0750 | 2.0500 | 2.0500 | 2.0750 | 2.0750 | 600,000 |
Mar 13, 2024 | 2.0750 | 2.1000 | 2.0500 | 2.0750 | 2.0750 | 262,645 |
Mar 12, 2024 | 2.1750 | 2.1050 | 2.0500 | 2.0750 | 2.0750 | 1,207,912 |
Mar 11, 2024 | 2.3000 | 2.2500 | 2.1060 | 2.1750 | 2.1750 | 840,543 |
Mar 08, 2024 | 2.3000 | 2.3700 | 2.2500 | 2.3000 | 2.3000 | 1,952,628 |
Mar 07, 2024 | 2.3250 | 2.3250 | 2.2000 | 2.3000 | 2.3000 | 2,163,300 |
Mar 06, 2024 | 2.2750 | 2.4000 | 2.2000 | 2.3250 | 2.3250 | 1,995,114 |
Mar 05, 2024 | 2.1000 | 2.4000 | 2.1150 | 2.3000 | 2.3000 | 2,722,807 |
Mar 04, 2024 | 1.9500 | 2.1700 | 1.9030 | 2.1000 | 2.1000 | 1,850,109 |
Mar 01, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Feb 29, 2024 | 1.9750 | 1.9950 | 1.9000 | 1.9500 | 1.9500 | 307,867 |
Feb 28, 2024 | 1.9750 | 1.9890 | 1.9650 | 1.9500 | 1.9500 | 200,592 |
Feb 27, 2024 | 1.9500 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 2,500 |
Feb 26, 2024 | 1.9750 | 2.0000 | 1.9050 | 1.9500 | 1.9500 | 1,455,388 |
Feb 23, 2024 | 2.0250 | 2.0000 | 1.8700 | 1.9750 | 1.9750 | 2,298,679 |
Feb 22, 2024 | 2.1750 | 2.1180 | 2.0000 | 2.0250 | 2.0250 | 325,048 |
Feb 21, 2024 | 2.2000 | 2.1380 | 2.0000 | 2.1750 | 2.1750 | 319,138 |
Feb 20, 2024 | 2.2000 | 2.1670 | 2.1000 | 2.2000 | 2.2000 | 209,865 |
Feb 19, 2024 | 2.2000 | 2.1670 | 2.1670 | 2.2000 | 2.2000 | 64,943 |
Feb 16, 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 1,356,937 |
Feb 15, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 404,245 |
Feb 14, 2024 | 2.2000 | 2.1430 | 2.1000 | 2.1500 | 2.1500 | 160,000 |
Feb 13, 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 1,716 |
Feb 12, 2024 | 2.1500 | 2.1940 | 2.1000 | 2.1500 | 2.1500 | 193,435 |
Feb 09, 2024 | 2.2000 | 2.1400 | 2.0000 | 2.1500 | 2.1500 | 199,757 |
Feb 08, 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 1,150,000 |
Feb 07, 2024 | 2.2000 | 2.1050 | 2.1050 | 2.1500 | 2.1500 | 583 |
Feb 06, 2024 | 2.2000 | 2.1400 | 2.1400 | 2.1500 | 2.1500 | 76,996 |
Feb 05, 2024 | 2.1500 | 2.1050 | 2.0000 | 2.1500 | 2.1500 | 207,233 |
Feb 02, 2024 | 2.2000 | 2.1050 | 2.1000 | 2.1500 | 2.1500 | 48,569 |
Feb 01, 2024 | 2.2000 | 2.1050 | 2.1050 | 2.2000 | 2.2000 | 1,500 |
Jan 31, 2024 | 2.3000 | 2.2670 | 2.1000 | 2.2000 | 2.2000 | 268,591 |
Jan 30, 2024 | 2.0500 | 2.3500 | 1.9000 | 2.3500 | 2.3500 | 4,021,947 |
Jan 29, 2024 | 2.3750 | 2.3500 | 2.0100 | 2.0500 | 2.0500 | 1,026,924 |
Jan 26, 2024 | 2.4000 | 2.3690 | 2.3000 | 2.3750 | 2.3750 | 122,000 |
Jan 25, 2024 | 2.4000 | 2.4200 | 2.3750 | 2.4000 | 2.4000 | 198,316 |
Jan 24, 2024 | 2.4000 | 2.3530 | 2.3500 | 2.4000 | 2.4000 | 120,932 |
Jan 23, 2024 | 2.5000 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 1,127,383 |
Jan 22, 2024 | 2.5750 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 193,788 |
Jan 19, 2024 | 2.6000 | 2.6800 | 2.5000 | 2.5750 | 2.5750 | 219,980 |
Jan 18, 2024 | 2.6000 | 2.5000 | 2.5000 | 2.6000 | 2.6000 | 62,218 |
Jan 17, 2024 | 2.5250 | 2.5500 | 2.4500 | 2.5250 | 2.5250 | 5,802,796 |
Jan 16, 2024 | 2.5250 | 2.5000 | 2.5000 | 2.5250 | 2.5250 | 84,507 |
Jan 15, 2024 | 2.5000 | 2.5200 | 2.5000 | 2.5250 | 2.5250 | 94,013 |
Jan 12, 2024 | 2.5250 | 2.5350 | 2.4100 | 2.5250 | 2.5250 | 1,876,423 |
Jan 11, 2024 | 2.5250 | 2.5000 | 2.5000 | 2.5250 | 2.5250 | 139,978 |
Jan 10, 2024 | 2.5250 | 2.5000 | 2.5000 | 2.5250 | 2.5250 | 133,930 |
Jan 09, 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 500,744 |
Jan 08, 2024 | 2.5500 | 2.5250 | 2.4650 | 2.5250 | 2.5250 | 133,472 |
Jan 05, 2024 | 2.5500 | 2.5730 | 2.5150 | 2.5500 | 2.5500 | 451,770 |
Jan 04, 2024 | 2.7000 | 2.8000 | 2.3330 | 2.5500 | 2.5500 | 5,327,415 |
Jan 03, 2024 | 3.1500 | 3.1580 | 3.0000 | 3.1000 | 3.1000 | 181,916 |
Jan 02, 2024 | 3.1500 | 3.1900 | 3.1000 | 3.1500 | 3.1500 | 250,448 |
Dec 29, 2023 | 3.1500 | 3.1310 | 3.1310 | 3.1500 | 3.1500 | 16,414 |
Dec 28, 2023 | 3.1500 | 3.1800 | 3.1310 | 3.1500 | 3.1500 | 30,225 |
Dec 27, 2023 | 3.1500 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 53,846 |
Dec 22, 2023 | 3.1500 | 3.1950 | 3.1250 | 3.1500 | 3.1500 | 41,963 |
Dec 21, 2023 | 3.0500 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 2,621,236 |
Dec 20, 2023 | 3.0500 | 3.0850 | 3.0850 | 3.0500 | 3.0500 | 70,000 |
Dec 19, 2023 | 3.1000 | 3.1000 | 3.0110 | 3.0500 | 3.0500 | 215,063 |
Dec 18, 2023 | 3.1500 | 3.1980 | 3.1200 | 3.1000 | 3.1000 | 80,274 |
Dec 15, 2023 | 3.0250 | 3.2700 | 2.9100 | 3.1500 | 3.1500 | 792,101 |
Dec 14, 2023 | 3.0750 | 3.0500 | 2.7000 | 3.0250 | 3.0250 | 1,637,103 |
Dec 13, 2023 | 3.2500 | 3.2000 | 3.0000 | 3.0750 | 3.0750 | 1,274,629 |
Dec 12, 2023 | 3.4000 | 3.3900 | 3.2000 | 3.2500 | 3.2500 | 197,571 |
Dec 11, 2023 | 3.6250 | 3.6900 | 3.4000 | 3.4000 | 3.4000 | 565,118 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |