Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3.0950 | 3.1000 | 3.0628 | 3.0660 | 3.0660 | 66,285 |
Apr 24, 2024 | 3.0500 | 3.0900 | 3.0530 | 3.0500 | 3.0500 | 239,612 |
Apr 23, 2024 | 3.0500 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 16,602 |
Apr 22, 2024 | 3.0500 | 3.0500 | 3.0120 | 3.0500 | 3.0500 | 115,879 |
Apr 19, 2024 | 3.0500 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 4,112 |
Apr 18, 2024 | 3.0500 | 3.0840 | 3.0100 | 3.0500 | 3.0500 | 36,095 |
Apr 17, 2024 | 3.1500 | 3.2000 | 3.0000 | 3.0500 | 3.0500 | 680,782 |
Apr 16, 2024 | 3.2500 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 121,363 |
Apr 15, 2024 | 2.3000 | 3.4000 | 2.4700 | 3.2500 | 3.2500 | 1,867,288 |
Apr 12, 2024 | 2.1500 | 2.6000 | 2.1000 | 2.3000 | 2.3000 | 1,298,753 |
Apr 11, 2024 | 2.2000 | 2.1500 | 2.1500 | 2.2000 | 2.2000 | 69,686 |
Apr 10, 2024 | 2.1500 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 600,172 |
Apr 09, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
Apr 08, 2024 | 2.1500 | 2.3000 | 2.3000 | 2.1500 | 2.1500 | 43 |
Apr 05, 2024 | 2.1500 | 2.2000 | 2.0940 | 2.1500 | 2.1500 | 75,000 |
Apr 04, 2024 | 2.1500 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 186,190 |
Apr 03, 2024 | 2.1500 | 2.3000 | 1.9900 | 1.9900 | 1.9900 | 141,577 |
Apr 02, 2024 | 2.1500 | 2.1100 | 2.1100 | 2.1500 | 2.1500 | 100,000 |
Mar 28, 2024 | 2.1500 | 2.3000 | 2.0000 | 2.1500 | 2.1500 | 58,398 |
Mar 27, 2024 | 2.1500 | 2.0600 | 2.0600 | 2.1500 | 2.1500 | 22,314 |
Mar 26, 2024 | 2.1500 | 2.2000 | 2.0310 | 2.1500 | 2.1500 | 54,000 |
Mar 25, 2024 | 2.1500 | 2.2000 | 2.0000 | 2.1500 | 2.1500 | 216,952 |
Mar 22, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Mar 21, 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 1,097,649 |
Mar 20, 2024 | 2.2000 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 6,607 |
Mar 19, 2024 | 2.2000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 276,931 |
Mar 18, 2024 | 2.5000 | 2.5000 | 1.9000 | 2.2000 | 2.2000 | 898,053 |
Mar 15, 2024 | 2.6000 | 2.7000 | 2.4500 | 2.4500 | 2.4500 | 65,589 |
Mar 14, 2024 | 2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 1,194 |
Mar 13, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Mar 12, 2024 | 2.6000 | 2.5000 | 2.5000 | 2.6000 | 2.6000 | 6,063 |
Mar 11, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Mar 08, 2024 | 2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 19,755 |
Mar 07, 2024 | 2.6000 | 2.5690 | 2.5690 | 2.6000 | 2.6000 | 15,000 |
Mar 06, 2024 | 2.6000 | 2.5800 | 2.5000 | 2.6000 | 2.6000 | 130,246 |
Mar 05, 2024 | 2.6500 | 2.6000 | 2.5000 | 2.6500 | 2.6500 | 220,021 |
Mar 04, 2024 | 2.8500 | 2.8000 | 2.6060 | 2.6500 | 2.6500 | 187,677 |
Mar 01, 2024 | 2.8500 | 2.8400 | 2.7100 | 2.8500 | 2.8500 | 20,558 |
Feb 29, 2024 | 2.9000 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 21,158 |
Feb 28, 2024 | 2.9000 | 2.8000 | 2.8000 | 2.9000 | 2.9000 | 2,239 |
Feb 27, 2024 | 2.9000 | 2.8880 | 2.8000 | 2.9000 | 2.9000 | 103,907 |
Feb 26, 2024 | 2.9000 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 50,000 |
Feb 23, 2024 | 2.9000 | 2.8400 | 2.8000 | 2.9000 | 2.9000 | 18,834 |
Feb 22, 2024 | 2.9000 | 2.8000 | 2.8000 | 2.9000 | 2.9000 | 27,184 |
Feb 21, 2024 | 2.9500 | 2.8000 | 2.8000 | 2.9000 | 2.9000 | 151,709 |
Feb 20, 2024 | 2.9500 | 2.9000 | 2.8000 | 2.9500 | 2.9500 | 426,224 |
Feb 19, 2024 | 2.9500 | 2.9000 | 2.8030 | 2.9500 | 2.9500 | 201,868 |
Feb 16, 2024 | 2.9500 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 95,716 |
Feb 15, 2024 | 2.9500 | 2.9000 | 2.9000 | 2.9500 | 2.9500 | 50,000 |
Feb 14, 2024 | 2.9500 | 2.8150 | 2.8150 | 2.9500 | 2.9500 | 19,802 |
Feb 13, 2024 | 2.9500 | 2.9240 | 2.9000 | 2.9500 | 2.9500 | 130,000 |
Feb 12, 2024 | 2.9500 | 2.9600 | 2.8200 | 2.9500 | 2.9500 | 36,184 |
Feb 09, 2024 | 2.9500 | 2.8250 | 2.8200 | 2.9500 | 2.9500 | 62,667 |
Feb 08, 2024 | 2.9500 | 2.8200 | 2.8200 | 2.9500 | 2.9500 | 36,180 |
Feb 07, 2024 | 2.9500 | 2.9000 | 2.8000 | 2.9500 | 2.9500 | 864,159 |
Feb 06, 2024 | 2.9500 | 2.9000 | 2.8150 | 2.9500 | 2.9500 | 412,149 |
Feb 05, 2024 | 2.9500 | 2.9340 | 2.8400 | 2.9500 | 2.9500 | 222,250 |
Feb 02, 2024 | 2.9500 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 372,617 |
Feb 01, 2024 | 2.9500 | 2.9000 | 2.8000 | 2.9500 | 2.9500 | 900,000 |
Jan 31, 2024 | 2.9500 | 2.9500 | 2.8350 | 2.9500 | 2.9500 | 60,039 |
Jan 30, 2024 | 2.9500 | 2.9100 | 2.8250 | 2.9500 | 2.9500 | 105,642 |
Jan 29, 2024 | 2.9500 | 3.1000 | 2.9030 | 2.9500 | 2.9500 | 184,914 |
Jan 26, 2024 | 2.7000 | 3.1000 | 2.8000 | 3.0800 | 3.0800 | 535,704 |
Jan 25, 2024 | 2.7000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 1,125,054 |
Jan 24, 2024 | 2.7000 | 2.8000 | 2.6000 | 2.6500 | 2.6500 | 4,010,828 |
Jan 23, 2024 | 2.6000 | 2.9000 | 2.6000 | 2.6500 | 2.6500 | 2,182,678 |
Jan 22, 2024 | 2.5000 | 2.5700 | 2.4700 | 2.5000 | 2.5000 | 252,756 |
Jan 19, 2024 | 2.5000 | 2.4300 | 2.4000 | 2.5000 | 2.5000 | 10,150 |
Jan 18, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 100,000 |
Jan 17, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Jan 16, 2024 | 2.5000 | 2.6000 | 2.4300 | 2.5000 | 2.5000 | 51,384 |
Jan 15, 2024 | 2.4000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 269,183 |
Jan 12, 2024 | 2.4500 | 2.4400 | 2.4000 | 2.4500 | 2.4500 | 118,405 |
Jan 11, 2024 | 2.4500 | 2.5000 | 2.4900 | 2.4500 | 2.4500 | 140,900 |
Jan 10, 2024 | 2.5000 | 2.5000 | 2.4210 | 2.4500 | 2.4500 | 123,640 |
Jan 09, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 50,251 |
Jan 08, 2024 | 2.5000 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 1,923 |
Jan 05, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 50,600 |
Jan 04, 2024 | 2.5000 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 500 |
Jan 03, 2024 | 2.5000 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 28,666 |
Jan 02, 2024 | 2.5000 | 2.5000 | 2.4200 | 2.5000 | 2.5000 | 283,339 |
Dec 29, 2023 | 2.5000 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 116,748 |
Dec 28, 2023 | 2.5500 | 2.8000 | 2.3100 | 2.5000 | 2.5000 | 24,028 |
Dec 27, 2023 | 2.7000 | 2.8000 | 2.4800 | 2.5500 | 2.5500 | 292,917 |
Dec 22, 2023 | 2.7000 | 2.5000 | 2.5000 | 2.7000 | 2.7000 | 35,969 |
Dec 21, 2023 | 2.8500 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 204,757 |
Dec 20, 2023 | 2.8500 | 2.7000 | 2.7000 | 2.8500 | 2.8500 | 11,300 |
Dec 19, 2023 | 2.8500 | 2.7000 | 2.7000 | 2.8500 | 2.8500 | 2,873 |
Dec 18, 2023 | 2.8500 | 2.7000 | 2.7000 | 2.8500 | 2.8500 | 3,022 |
Dec 15, 2023 | 2.8500 | 2.7000 | 2.7000 | 2.8500 | 2.8500 | 6,649 |
Dec 14, 2023 | 2.8500 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 10 |
Dec 13, 2023 | 2.9000 | 2.8000 | 2.6100 | 2.6100 | 2.6100 | 33,478 |
Dec 12, 2023 | 2.9000 | 2.8400 | 2.8000 | 2.9000 | 2.9000 | 35,643 |
Dec 11, 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Dec 08, 2023 | 2.9000 | 2.9800 | 2.8150 | 2.9000 | 2.9000 | 664,016 |
Dec 07, 2023 | 3.0000 | 3.0000 | 2.8400 | 2.8400 | 2.8400 | 268,680 |
Dec 06, 2023 | 3.0000 | 3.2000 | 2.8000 | 2.8500 | 2.8500 | 34,041 |
Dec 05, 2023 | 3.0000 | 2.8100 | 2.8100 | 3.0000 | 3.0000 | 10,000 |
Dec 04, 2023 | 3.0000 | 2.8100 | 2.8000 | 3.0000 | 3.0000 | 151,703 |
Dec 01, 2023 | 3.0000 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 6,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |