Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - |
03 May 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - |
02 May 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.45 | 2.52 | 2.52 | 2.52 | 2.52 | 1 |
29 Apr 2024 | 2.45 | 2.49 | 2.49 | 2.49 | 2.49 | 2 |
26 Apr 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1 |
25 Apr 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - |
24 Apr 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - |
23 Apr 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - |
22 Apr 2024 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - |
19 Apr 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - |
18 Apr 2024 | 2.35 | 2.39 | 2.39 | 2.39 | 2.39 | 12 |
17 Apr 2024 | 2.36 | 2.32 | 2.32 | 2.32 | 2.32 | 2 |
16 Apr 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
15 Apr 2024 | 2.40 | 2.51 | 2.40 | 2.40 | 2.40 | 5 |
12 Apr 2024 | 2.46 | 2.41 | 2.41 | 2.41 | 2.41 | 6 |
11 Apr 2024 | 2.47 | 2.45 | 2.45 | 2.45 | 2.45 | 9 |
10 Apr 2024 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - |
09 Apr 2024 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - |
08 Apr 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - |
05 Apr 2024 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - |
04 Apr 2024 | 2.47 | 2.54 | 2.54 | 2.54 | 2.54 | 22 |
03 Apr 2024 | 2.47 | 2.41 | 2.41 | 2.41 | 2.41 | 15 |
02 Apr 2024 | 2.45 | 2.50 | 2.50 | 2.50 | 2.50 | 1 |
28 Mar 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - |
27 Mar 2024 | 2.51 | 2.67 | 2.56 | 2.56 | 2.56 | 30 |
26 Mar 2024 | 2.56 | 2.54 | 2.54 | 2.54 | 2.54 | 10 |
25 Mar 2024 | 2.82 | 2.55 | 2.55 | 2.55 | 2.55 | 2 |
22 Mar 2024 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - |
21 Mar 2024 | 2.68 | 2.75 | 2.75 | 2.75 | 2.75 | 2 |
20 Mar 2024 | 2.67 | 2.66 | 2.66 | 2.66 | 2.66 | 29 |
19 Mar 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - |
18 Mar 2024 | 2.46 | 2.50 | 2.43 | 2.50 | 2.50 | 16 |
15 Mar 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - |
14 Mar 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - |
13 Mar 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - |
12 Mar 2024 | 2.32 | 2.26 | 2.26 | 2.26 | 2.26 | 2 |
11 Mar 2024 | 2.38 | 2.42 | 2.42 | 2.42 | 2.42 | 10 |
08 Mar 2024 | 2.41 | 2.47 | 2.47 | 2.47 | 2.47 | - |
07 Mar 2024 | 2.42 | 2.48 | 2.48 | 2.48 | 2.48 | 29 |
06 Mar 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - |
05 Mar 2024 | 2.40 | 2.51 | 2.43 | 2.43 | 2.43 | 58 |
04 Mar 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - |
01 Mar 2024 | 2.45 | 2.40 | 2.40 | 2.40 | 2.40 | 4 |
29 Feb 2024 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - |
28 Feb 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - |
27 Feb 2024 | 2.29 | 2.35 | 2.35 | 2.35 | 2.35 | 11 |
26 Feb 2024 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - |
23 Feb 2024 | 2.46 | 2.52 | 2.52 | 2.52 | 2.52 | - |
22 Feb 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - |
21 Feb 2024 | 2.52 | 2.40 | 2.40 | 2.40 | 2.40 | 1 |
20 Feb 2024 | 2.58 | 2.50 | 2.48 | 2.48 | 2.48 | 12 |
19 Feb 2024 | 2.55 | 2.60 | 2.60 | 2.60 | 2.60 | 1 |
16 Feb 2024 | 2.62 | 2.60 | 2.60 | 2.60 | 2.60 | 1 |
15 Feb 2024 | 2.69 | 2.70 | 2.53 | 2.70 | 2.70 | 11 |
14 Feb 2024 | 2.61 | 2.69 | 2.64 | 2.64 | 2.64 | 17 |
13 Feb 2024 | 2.62 | 2.70 | 2.70 | 2.70 | 2.70 | - |
12 Feb 2024 | 2.64 | 2.73 | 2.64 | 2.64 | 2.64 | 6 |
09 Feb 2024 | 2.66 | 2.75 | 2.75 | 2.75 | 2.75 | - |
08 Feb 2024 | 2.63 | 2.64 | 2.64 | 2.64 | 2.64 | - |
07 Feb 2024 | 2.67 | 2.78 | 2.77 | 2.78 | 2.78 | 1 |
06 Feb 2024 | 2.95 | 3.04 | 2.85 | 2.85 | 2.85 | 9 |
05 Feb 2024 | 2.98 | 3.04 | 2.97 | 2.97 | 2.97 | 74 |
02 Feb 2024 | 2.97 | 3.04 | 3.04 | 3.04 | 3.04 | - |
01 Feb 2024 | 3.02 | 3.05 | 3.05 | 3.05 | 3.05 | - |
31 Jan 2024 | 2.97 | 3.07 | 3.07 | 3.07 | 3.07 | - |
30 Jan 2024 | 2.98 | 3.06 | 3.06 | 3.06 | 3.06 | - |
29 Jan 2024 | 2.90 | 2.99 | 2.99 | 2.99 | 2.99 | - |
26 Jan 2024 | 2.99 | 3.07 | 3.07 | 3.07 | 3.07 | - |
25 Jan 2024 | 3.02 | 3.07 | 3.07 | 3.07 | 3.07 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 2.94 | 3.00 | 3.00 | 3.00 | 3.00 | - |
19 Jan 2024 | 3.03 | 3.07 | 3.07 | 3.07 | 3.07 | - |
18 Jan 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
17 Jan 2024 | 2.95 | 2.99 | 2.99 | 2.99 | 2.99 | 2 |
16 Jan 2024 | 3.06 | 3.09 | 3.09 | 3.09 | 3.09 | - |
15 Jan 2024 | 3.03 | 3.10 | 3.10 | 3.10 | 3.10 | - |
12 Jan 2024 | 2.99 | 3.11 | 3.10 | 3.10 | 3.10 | 50 |
11 Jan 2024 | 2.99 | 3.09 | 3.09 | 3.09 | 3.09 | - |
10 Jan 2024 | 3.04 | 3.14 | 3.13 | 3.13 | 3.13 | 1 |
09 Jan 2024 | 2.97 | 3.02 | 2.95 | 2.95 | 2.95 | 243 |
08 Jan 2024 | 3.04 | 3.03 | 3.03 | 3.03 | 3.03 | 7 |
05 Jan 2024 | 3.03 | 3.10 | 3.10 | 3.10 | 3.10 | 1 |
04 Jan 2024 | 3.09 | 3.11 | 3.08 | 3.08 | 3.08 | 139 |
03 Jan 2024 | 3.06 | 3.11 | 3.11 | 3.11 | 3.11 | 69 |
02 Jan 2024 | 3.04 | 3.07 | 3.07 | 3.07 | 3.07 | 14 |
29 Dec 2023 | 3.07 | 3.10 | 3.05 | 3.10 | 3.10 | 138 |
28 Dec 2023 | 3.06 | 3.10 | 2.99 | 2.99 | 2.99 | 27 |
27 Dec 2023 | 3.02 | 3.05 | 3.02 | 3.02 | 3.02 | 20 |
22 Dec 2023 | 3.02 | 3.11 | 3.05 | 3.11 | 3.11 | 11 |
21 Dec 2023 | 3.03 | 3.14 | 2.99 | 3.14 | 3.14 | 200 |
20 Dec 2023 | 3.05 | 3.10 | 3.08 | 3.10 | 3.10 | 4 |
19 Dec 2023 | 3.13 | 3.16 | 3.16 | 3.16 | 3.16 | - |
18 Dec 2023 | 3.08 | 3.14 | 3.02 | 3.14 | 3.14 | 7 |
15 Dec 2023 | 3.13 | 3.17 | 3.17 | 3.17 | 3.17 | 4 |
14 Dec 2023 | 3.07 | 3.11 | 3.11 | 3.11 | 3.11 | - |
13 Dec 2023 | 3.17 | 3.24 | 3.24 | 3.24 | 3.24 | - |
12 Dec 2023 | 3.12 | 3.23 | 3.23 | 3.23 | 3.23 | 9 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |