Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2.39 | 2.39 | 2.22 | 2.25 | 2.25 | 242,681 |
May 06, 2024 | 2.41 | 2.47 | 2.34 | 2.37 | 2.37 | 167,772 |
May 03, 2024 | 2.37 | 2.46 | 2.37 | 2.40 | 2.40 | 164,320 |
May 02, 2024 | 2.46 | 2.50 | 2.35 | 2.40 | 2.40 | 295,123 |
May 01, 2024 | 2.90 | 2.90 | 2.42 | 2.46 | 2.46 | 866,852 |
Apr 30, 2024 | 2.32 | 2.99 | 2.30 | 2.95 | 2.95 | 1,182,760 |
Apr 29, 2024 | 2.28 | 2.39 | 2.21 | 2.38 | 2.38 | 226,609 |
Apr 26, 2024 | 2.16 | 2.29 | 2.14 | 2.28 | 2.28 | 298,304 |
Apr 25, 2024 | 2.25 | 2.25 | 2.15 | 2.18 | 2.18 | 136,827 |
Apr 24, 2024 | 2.22 | 2.28 | 2.19 | 2.25 | 2.25 | 307,242 |
Apr 23, 2024 | 2.28 | 2.32 | 2.26 | 2.29 | 2.29 | 237,013 |
Apr 22, 2024 | 2.30 | 2.30 | 2.20 | 2.27 | 2.27 | 148,822 |
Apr 19, 2024 | 2.42 | 2.42 | 2.25 | 2.29 | 2.29 | 147,790 |
Apr 18, 2024 | 2.46 | 2.51 | 2.37 | 2.37 | 2.37 | 305,715 |
Apr 17, 2024 | 2.41 | 2.59 | 2.35 | 2.49 | 2.49 | 391,583 |
Apr 16, 2024 | 2.47 | 2.48 | 2.38 | 2.40 | 2.40 | 213,542 |
Apr 15, 2024 | 2.46 | 2.52 | 2.39 | 2.49 | 2.49 | 180,887 |
Apr 12, 2024 | 2.72 | 2.72 | 2.44 | 2.47 | 2.47 | 443,990 |
Apr 11, 2024 | 2.70 | 2.78 | 2.61 | 2.74 | 2.74 | 156,825 |
Apr 10, 2024 | 2.66 | 2.77 | 2.64 | 2.72 | 2.72 | 125,491 |
Apr 09, 2024 | 2.67 | 2.82 | 2.63 | 2.76 | 2.76 | 204,053 |
Apr 08, 2024 | 2.71 | 2.75 | 2.65 | 2.71 | 2.71 | 180,759 |
Apr 05, 2024 | 2.58 | 2.76 | 2.57 | 2.75 | 2.75 | 347,083 |
Apr 04, 2024 | 2.83 | 2.96 | 2.53 | 2.56 | 2.56 | 720,604 |
Apr 03, 2024 | 2.73 | 2.82 | 2.65 | 2.82 | 2.82 | 300,923 |
Apr 02, 2024 | 2.67 | 2.78 | 2.59 | 2.72 | 2.72 | 322,194 |
Apr 01, 2024 | 2.52 | 2.72 | 2.48 | 2.70 | 2.70 | 404,104 |
Mar 28, 2024 | 2.63 | 2.68 | 2.46 | 2.54 | 2.54 | 478,842 |
Mar 27, 2024 | 2.41 | 2.67 | 2.37 | 2.66 | 2.66 | 422,599 |
Mar 26, 2024 | 2.32 | 2.48 | 2.32 | 2.40 | 2.40 | 242,926 |
Mar 25, 2024 | 2.49 | 2.50 | 2.29 | 2.35 | 2.35 | 414,947 |
Mar 22, 2024 | 2.46 | 2.52 | 2.36 | 2.49 | 2.49 | 488,766 |
Mar 21, 2024 | 2.26 | 2.46 | 2.20 | 2.46 | 2.46 | 360,744 |
Mar 20, 2024 | 2.34 | 2.36 | 2.24 | 2.28 | 2.28 | 176,837 |
Mar 19, 2024 | 2.40 | 2.40 | 2.29 | 2.34 | 2.34 | 169,069 |
Mar 18, 2024 | 2.38 | 2.45 | 2.33 | 2.39 | 2.39 | 328,721 |
Mar 15, 2024 | 2.19 | 2.39 | 2.13 | 2.38 | 2.38 | 770,414 |
Mar 14, 2024 | 2.20 | 2.30 | 2.04 | 2.15 | 2.15 | 783,045 |
Mar 13, 2024 | 2.09 | 2.23 | 2.09 | 2.19 | 2.19 | 167,594 |
Mar 12, 2024 | 2.10 | 2.13 | 2.07 | 2.10 | 2.10 | 52,014 |
Mar 11, 2024 | 2.17 | 2.20 | 2.07 | 2.12 | 2.12 | 225,256 |
Mar 08, 2024 | 2.25 | 2.25 | 2.15 | 2.20 | 2.20 | 162,986 |
Mar 07, 2024 | 2.19 | 2.28 | 2.11 | 2.14 | 2.14 | 312,594 |
Mar 06, 2024 | 2.27 | 2.28 | 2.17 | 2.20 | 2.20 | 174,866 |
Mar 05, 2024 | 2.31 | 2.48 | 2.27 | 2.27 | 2.27 | 457,924 |
Mar 04, 2024 | 2.36 | 2.39 | 2.31 | 2.36 | 2.36 | 228,078 |
Mar 01, 2024 | 2.29 | 2.41 | 2.29 | 2.41 | 2.41 | 105,239 |
Feb 29, 2024 | 2.27 | 2.37 | 2.27 | 2.32 | 2.32 | 157,591 |
Feb 28, 2024 | 2.30 | 2.38 | 2.26 | 2.31 | 2.31 | 142,219 |
Feb 27, 2024 | 2.35 | 2.40 | 2.30 | 2.35 | 2.35 | 204,327 |
Feb 26, 2024 | 2.43 | 2.49 | 2.34 | 2.36 | 2.36 | 312,795 |
Feb 23, 2024 | 2.29 | 2.45 | 2.21 | 2.45 | 2.45 | 437,391 |
Feb 22, 2024 | 2.20 | 2.30 | 2.13 | 2.29 | 2.29 | 331,577 |
Feb 21, 2024 | 2.26 | 2.35 | 2.10 | 2.18 | 2.18 | 680,583 |
Feb 20, 2024 | 2.26 | 2.34 | 2.21 | 2.29 | 2.29 | 240,762 |
Feb 16, 2024 | 2.35 | 2.35 | 2.16 | 2.26 | 2.26 | 1,045,040 |
Feb 15, 2024 | 2.35 | 2.46 | 2.25 | 2.32 | 2.32 | 703,582 |
Feb 14, 2024 | 2.41 | 2.45 | 2.23 | 2.38 | 2.38 | 761,491 |
Feb 13, 2024 | 2.64 | 2.74 | 2.40 | 2.41 | 2.41 | 678,116 |
Feb 12, 2024 | 2.90 | 2.95 | 2.66 | 2.70 | 2.70 | 461,360 |
Feb 09, 2024 | 2.91 | 2.94 | 2.86 | 2.94 | 2.94 | 79,329 |
Feb 08, 2024 | 2.96 | 3.02 | 2.87 | 2.92 | 2.92 | 312,355 |
Feb 07, 2024 | 3.06 | 3.06 | 2.89 | 2.96 | 2.96 | 296,462 |
Feb 06, 2024 | 2.88 | 3.21 | 2.88 | 3.05 | 3.05 | 350,967 |
Feb 05, 2024 | 3.00 | 3.01 | 2.84 | 2.90 | 2.90 | 151,702 |
Feb 02, 2024 | 2.89 | 3.19 | 2.78 | 3.04 | 3.04 | 393,350 |
Feb 01, 2024 | 2.64 | 2.89 | 2.64 | 2.89 | 2.89 | 368,485 |
Jan 31, 2024 | 2.83 | 2.83 | 2.60 | 2.67 | 2.67 | 258,302 |
Jan 30, 2024 | 2.70 | 2.83 | 2.66 | 2.80 | 2.80 | 357,844 |
Jan 29, 2024 | 2.78 | 2.78 | 2.55 | 2.71 | 2.71 | 345,288 |
Jan 26, 2024 | 2.81 | 2.83 | 2.74 | 2.80 | 2.80 | 168,634 |
Jan 25, 2024 | 2.74 | 2.86 | 2.67 | 2.85 | 2.85 | 170,282 |
Jan 24, 2024 | 2.61 | 2.75 | 2.61 | 2.70 | 2.70 | 226,986 |
Jan 23, 2024 | 2.68 | 2.68 | 2.55 | 2.57 | 2.57 | 119,625 |
Jan 22, 2024 | 2.63 | 2.71 | 2.54 | 2.68 | 2.68 | 138,300 |
Jan 19, 2024 | 2.58 | 2.65 | 2.46 | 2.62 | 2.62 | 175,244 |
Jan 18, 2024 | 2.66 | 2.69 | 2.55 | 2.58 | 2.58 | 237,946 |
Jan 17, 2024 | 2.75 | 2.75 | 2.63 | 2.69 | 2.69 | 249,512 |
Jan 16, 2024 | 2.79 | 2.91 | 2.64 | 2.80 | 2.80 | 764,372 |
Jan 12, 2024 | 2.36 | 2.67 | 2.36 | 2.63 | 2.63 | 300,954 |
Jan 11, 2024 | 2.25 | 2.39 | 2.23 | 2.39 | 2.39 | 88,348 |
Jan 10, 2024 | 2.46 | 2.46 | 2.23 | 2.23 | 2.23 | 250,924 |
Jan 09, 2024 | 2.47 | 2.47 | 2.30 | 2.39 | 2.39 | 214,960 |
Jan 08, 2024 | 2.55 | 2.55 | 2.42 | 2.49 | 2.49 | 225,659 |
Jan 05, 2024 | 2.51 | 2.58 | 2.29 | 2.50 | 2.50 | 504,236 |
Jan 04, 2024 | 2.33 | 2.48 | 2.28 | 2.48 | 2.48 | 240,514 |
Jan 03, 2024 | 2.12 | 2.39 | 2.10 | 2.37 | 2.37 | 308,438 |
Jan 02, 2024 | 2.19 | 2.28 | 2.08 | 2.16 | 2.16 | 173,133 |
Dec 29, 2023 | 2.24 | 2.24 | 2.11 | 2.20 | 2.20 | 91,230 |
Dec 28, 2023 | 2.15 | 2.25 | 2.11 | 2.25 | 2.25 | 162,519 |
Dec 27, 2023 | 2.10 | 2.23 | 2.10 | 2.17 | 2.17 | 141,646 |
Dec 26, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 1.83 | 2.06 | 1.83 | 2.05 | 2.05 | 213,282 |
Dec 21, 2023 | 1.85 | 1.90 | 1.81 | 1.86 | 1.86 | 72,740 |
Dec 20, 2023 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | 61,518 |
Dec 19, 2023 | 1.89 | 1.89 | 1.80 | 1.86 | 1.86 | 104,105 |
Dec 18, 2023 | 1.91 | 1.93 | 1.83 | 1.83 | 1.83 | 91,398 |
Dec 15, 2023 | 1.86 | 1.93 | 1.81 | 1.90 | 1.90 | 185,539 |
Dec 14, 2023 | 1.88 | 1.88 | 1.75 | 1.86 | 1.86 | 278,490 |
Dec 13, 2023 | 1.78 | 1.87 | 1.78 | 1.83 | 1.83 | 240,439 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |