Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.66 | 2.71 | 2.63 | 2.65 | 2.65 | 69,100 |
May 01, 2024 | 2.67 | 2.69 | 2.61 | 2.62 | 2.62 | 183,400 |
Apr 30, 2024 | 2.76 | 2.78 | 2.67 | 2.67 | 2.67 | 101,200 |
Apr 29, 2024 | 2.76 | 2.79 | 2.75 | 2.77 | 2.77 | 44,600 |
Apr 26, 2024 | 2.73 | 2.80 | 2.72 | 2.78 | 2.78 | 171,000 |
Apr 25, 2024 | 2.68 | 2.73 | 2.66 | 2.71 | 2.71 | 122,700 |
Apr 24, 2024 | 2.66 | 2.72 | 2.66 | 2.68 | 2.68 | 132,600 |
Apr 23, 2024 | 2.65 | 2.70 | 2.64 | 2.68 | 2.68 | 259,200 |
Apr 22, 2024 | 2.68 | 2.70 | 2.64 | 2.69 | 2.69 | 194,800 |
Apr 19, 2024 | 2.76 | 2.77 | 2.69 | 2.69 | 2.69 | 93,200 |
Apr 18, 2024 | 2.76 | 2.78 | 2.74 | 2.76 | 2.76 | 14,500 |
Apr 17, 2024 | 2.78 | 2.82 | 2.74 | 2.79 | 2.79 | 80,100 |
Apr 16, 2024 | 2.80 | 2.80 | 2.72 | 2.80 | 2.80 | 223,500 |
Apr 15, 2024 | 2.84 | 2.87 | 2.80 | 2.82 | 2.82 | 110,100 |
Apr 12, 2024 | 2.87 | 2.91 | 2.84 | 2.85 | 2.85 | 148,300 |
Apr 11, 2024 | 2.88 | 2.91 | 2.80 | 2.84 | 2.84 | 176,800 |
Apr 10, 2024 | 2.87 | 2.92 | 2.84 | 2.90 | 2.90 | 277,300 |
Apr 09, 2024 | 2.77 | 2.92 | 2.75 | 2.88 | 2.88 | 350,400 |
Apr 08, 2024 | 2.77 | 2.82 | 2.75 | 2.75 | 2.75 | 253,800 |
Apr 05, 2024 | 2.65 | 2.79 | 2.65 | 2.75 | 2.75 | 197,100 |
Apr 04, 2024 | 2.58 | 2.70 | 2.57 | 2.70 | 2.70 | 239,000 |
Apr 03, 2024 | 2.54 | 2.59 | 2.51 | 2.59 | 2.59 | 178,300 |
Apr 02, 2024 | 2.57 | 2.59 | 2.50 | 2.53 | 2.53 | 390,700 |
Apr 01, 2024 | 2.54 | 2.57 | 2.51 | 2.57 | 2.57 | 125,100 |
Mar 28, 2024 | 2.53 | 2.57 | 2.53 | 2.54 | 2.54 | 103,600 |
Mar 27, 2024 | 2.51 | 2.54 | 2.51 | 2.53 | 2.53 | 38,100 |
Mar 26, 2024 | 2.59 | 2.63 | 2.52 | 2.54 | 2.54 | 150,000 |
Mar 25, 2024 | 2.53 | 2.60 | 2.53 | 2.60 | 2.60 | 279,400 |
Mar 22, 2024 | 2.50 | 2.58 | 2.50 | 2.53 | 2.53 | 114,200 |
Mar 21, 2024 | 2.44 | 2.55 | 2.44 | 2.53 | 2.53 | 144,300 |
Mar 20, 2024 | 2.49 | 2.53 | 2.44 | 2.45 | 2.45 | 160,500 |
Mar 19, 2024 | 2.50 | 2.53 | 2.48 | 2.52 | 2.52 | 313,100 |
Mar 18, 2024 | 2.49 | 2.50 | 2.47 | 2.48 | 2.48 | 201,200 |
Mar 15, 2024 | 2.48 | 2.49 | 2.43 | 2.49 | 2.49 | 350,400 |
Mar 14, 2024 | 2.42 | 2.48 | 2.40 | 2.47 | 2.47 | 238,700 |
Mar 13, 2024 | 2.40 | 2.47 | 2.40 | 2.42 | 2.42 | 328,700 |
Mar 12, 2024 | 2.35 | 2.36 | 2.34 | 2.36 | 2.36 | 15,000 |
Mar 11, 2024 | 2.32 | 2.39 | 2.32 | 2.39 | 2.39 | 135,800 |
Mar 08, 2024 | 2.40 | 2.40 | 2.32 | 2.37 | 2.37 | 118,600 |
Mar 07, 2024 | 2.33 | 2.37 | 2.31 | 2.35 | 2.35 | 70,900 |
Mar 06, 2024 | 2.36 | 2.39 | 2.36 | 2.37 | 2.37 | 61,400 |
Mar 05, 2024 | 2.37 | 2.40 | 2.36 | 2.36 | 2.36 | 123,000 |
Mar 04, 2024 | 2.38 | 2.43 | 2.38 | 2.40 | 2.40 | 208,300 |
Mar 01, 2024 | 2.34 | 2.43 | 2.34 | 2.38 | 2.38 | 368,700 |
Feb 29, 2024 | 2.34 | 2.34 | 2.30 | 2.32 | 2.32 | 15,000 |
Feb 28, 2024 | 2.34 | 2.34 | 2.28 | 2.33 | 2.33 | 39,000 |
Feb 27, 2024 | 2.34 | 2.35 | 2.33 | 2.34 | 2.34 | 34,900 |
Feb 26, 2024 | 2.36 | 2.36 | 2.33 | 2.34 | 2.34 | 23,200 |
Feb 23, 2024 | 2.38 | 2.38 | 2.32 | 2.35 | 2.35 | 155,900 |
Feb 22, 2024 | 2.32 | 2.39 | 2.30 | 2.39 | 2.39 | 132,000 |
Feb 21, 2024 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | 38,800 |
Feb 20, 2024 | 2.35 | 2.35 | 2.27 | 2.27 | 2.27 | 164,300 |
Feb 16, 2024 | 2.35 | 2.36 | 2.31 | 2.35 | 2.35 | 23,300 |
Feb 15, 2024 | 2.30 | 2.35 | 2.30 | 2.32 | 2.32 | 178,300 |
Feb 14, 2024 | 2.28 | 2.33 | 2.28 | 2.30 | 2.30 | 61,900 |
Feb 13, 2024 | 2.33 | 2.33 | 2.26 | 2.28 | 2.28 | 22,900 |
Feb 12, 2024 | 2.33 | 2.33 | 2.30 | 2.31 | 2.31 | 25,300 |
Feb 09, 2024 | 2.30 | 2.33 | 2.27 | 2.30 | 2.30 | 21,800 |
Feb 08, 2024 | 2.26 | 2.32 | 2.26 | 2.30 | 2.30 | 64,600 |
Feb 07, 2024 | 2.26 | 2.27 | 2.23 | 2.27 | 2.27 | 304,500 |
Feb 06, 2024 | 2.29 | 2.34 | 2.25 | 2.27 | 2.27 | 647,100 |
Feb 05, 2024 | 2.42 | 2.42 | 2.35 | 2.37 | 2.37 | 75,200 |
Feb 02, 2024 | 2.42 | 2.42 | 2.36 | 2.38 | 2.38 | 91,400 |
Feb 01, 2024 | 2.43 | 2.43 | 2.39 | 2.40 | 2.40 | 397,000 |
Jan 31, 2024 | 2.42 | 2.46 | 2.39 | 2.41 | 2.41 | 341,400 |
Jan 30, 2024 | 2.38 | 2.45 | 2.36 | 2.43 | 2.43 | 115,600 |
Jan 29, 2024 | 2.43 | 2.43 | 2.36 | 2.37 | 2.37 | 65,500 |
Jan 26, 2024 | 2.38 | 2.38 | 2.31 | 2.35 | 2.35 | 94,800 |
Jan 25, 2024 | 2.30 | 2.36 | 2.25 | 2.34 | 2.34 | 327,500 |
Jan 24, 2024 | 2.31 | 2.32 | 2.27 | 2.29 | 2.29 | 53,400 |
Jan 23, 2024 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | 73,800 |
Jan 22, 2024 | 2.26 | 2.28 | 2.23 | 2.24 | 2.24 | 52,800 |
Jan 19, 2024 | 2.30 | 2.32 | 2.25 | 2.27 | 2.27 | 105,200 |
Jan 18, 2024 | 2.32 | 2.33 | 2.31 | 2.31 | 2.31 | 10,800 |
Jan 17, 2024 | 2.34 | 2.35 | 2.31 | 2.34 | 2.34 | 45,300 |
Jan 16, 2024 | 2.44 | 2.44 | 2.35 | 2.37 | 2.37 | 196,700 |
Jan 12, 2024 | 2.45 | 2.48 | 2.41 | 2.45 | 2.45 | 28,100 |
Jan 11, 2024 | 2.39 | 2.45 | 2.38 | 2.41 | 2.41 | 34,700 |
Jan 10, 2024 | 2.44 | 2.45 | 2.38 | 2.38 | 2.38 | 55,700 |
Jan 09, 2024 | 2.37 | 2.46 | 2.36 | 2.43 | 2.43 | 43,600 |
Jan 08, 2024 | 2.35 | 2.39 | 2.34 | 2.37 | 2.37 | 117,600 |
Jan 05, 2024 | 2.30 | 2.39 | 2.28 | 2.39 | 2.39 | 83,600 |
Jan 04, 2024 | 2.31 | 2.31 | 2.24 | 2.25 | 2.25 | 12,700 |
Jan 03, 2024 | 2.22 | 2.29 | 2.22 | 2.29 | 2.29 | 24,300 |
Jan 02, 2024 | 2.24 | 2.29 | 2.22 | 2.23 | 2.23 | 19,400 |
Dec 29, 2023 | 2.23 | 2.23 | 2.18 | 2.20 | 2.20 | 109,100 |
Dec 28, 2023 | 2.25 | 2.27 | 2.23 | 2.23 | 2.23 | 79,200 |
Dec 27, 2023 | 2.28 | 2.31 | 2.25 | 2.26 | 2.26 | 144,100 |
Dec 26, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 2.31 | 2.34 | 2.30 | 2.30 | 2.30 | 35,100 |
Dec 21, 2023 | 2.23 | 2.32 | 2.23 | 2.32 | 2.32 | 65,500 |
Dec 20, 2023 | 2.30 | 2.34 | 2.23 | 2.24 | 2.24 | 224,400 |
Dec 19, 2023 | 2.29 | 2.33 | 2.29 | 2.32 | 2.32 | 22,700 |
Dec 18, 2023 | 2.28 | 2.32 | 2.28 | 2.29 | 2.29 | 30,400 |
Dec 15, 2023 | 2.29 | 2.33 | 2.26 | 2.26 | 2.26 | 39,600 |
Dec 14, 2023 | 2.32 | 2.36 | 2.29 | 2.31 | 2.31 | 65,900 |
Dec 13, 2023 | 2.19 | 2.27 | 2.17 | 2.25 | 2.25 | 57,000 |
Dec 12, 2023 | 2.20 | 2.24 | 2.16 | 2.20 | 2.20 | 135,400 |
Dec 11, 2023 | 2.34 | 2.34 | 2.21 | 2.25 | 2.25 | 56,200 |
Dec 08, 2023 | 2.31 | 2.40 | 2.31 | 2.33 | 2.33 | 76,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |