Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 2.70 | 2.72 | 2.59 | 2.66 | 2.66 | 33,229 |
16 May 2024 | 2.52 | 2.63 | 2.45 | 2.61 | 2.61 | 78,904 |
15 May 2024 | 2.36 | 2.52 | 2.36 | 2.52 | 2.52 | 19,118 |
14 May 2024 | 2.48 | 2.50 | 2.31 | 2.44 | 2.44 | 7,736 |
13 May 2024 | 2.36 | 2.45 | 2.32 | 2.43 | 2.43 | 4,978 |
10 May 2024 | 2.45 | 2.45 | 2.30 | 2.38 | 2.38 | 9,197 |
09 May 2024 | 2.42 | 2.49 | 2.33 | 2.40 | 2.40 | 3,908 |
08 May 2024 | 2.60 | 2.60 | 2.41 | 2.43 | 2.43 | 16,494 |
07 May 2024 | 2.65 | 2.65 | 2.52 | 2.53 | 2.53 | 15,526 |
06 May 2024 | 2.70 | 2.70 | 2.57 | 2.65 | 2.65 | 20,056 |
03 May 2024 | 2.72 | 2.72 | 2.60 | 2.62 | 2.62 | 10,073 |
02 May 2024 | 2.80 | 2.80 | 2.60 | 2.65 | 2.65 | 53,027 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.70 | 2.75 | 2.66 | 2.70 | 2.70 | 131,559 |
29 Apr 2024 | 2.75 | 2.75 | 2.60 | 2.62 | 2.62 | 71,578 |
26 Apr 2024 | 2.68 | 2.74 | 2.60 | 2.67 | 2.67 | 26,112 |
25 Apr 2024 | 2.50 | 2.64 | 2.50 | 2.63 | 2.63 | 31,456 |
24 Apr 2024 | 2.47 | 2.55 | 2.40 | 2.55 | 2.55 | 43,604 |
23 Apr 2024 | 2.40 | 2.45 | 2.36 | 2.43 | 2.43 | 20,844 |
22 Apr 2024 | 2.49 | 2.49 | 2.32 | 2.37 | 2.37 | 9,445 |
19 Apr 2024 | 2.50 | 2.50 | 2.35 | 2.44 | 2.44 | 1,540 |
18 Apr 2024 | 2.40 | 2.49 | 2.35 | 2.44 | 2.44 | 13,556 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.46 | 2.46 | 2.30 | 2.40 | 2.40 | 13,832 |
15 Apr 2024 | 2.49 | 2.50 | 2.32 | 2.41 | 2.41 | 8,121 |
12 Apr 2024 | 2.65 | 2.65 | 2.41 | 2.44 | 2.44 | 10,775 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2.49 | 2.59 | 2.41 | 2.53 | 2.53 | 4,428 |
09 Apr 2024 | 2.60 | 2.60 | 2.39 | 2.49 | 2.49 | 32,500 |
08 Apr 2024 | 2.52 | 2.69 | 2.46 | 2.51 | 2.51 | 3,994 |
05 Apr 2024 | 2.50 | 2.57 | 2.50 | 2.57 | 2.57 | 4,212 |
04 Apr 2024 | 2.41 | 2.53 | 2.41 | 2.45 | 2.45 | 5,739 |
03 Apr 2024 | 2.41 | 2.41 | 2.39 | 2.41 | 2.41 | 19,537 |
02 Apr 2024 | 2.25 | 2.30 | 2.21 | 2.30 | 2.30 | 11,653 |
01 Apr 2024 | 2.15 | 2.25 | 2.05 | 2.25 | 2.25 | 16,724 |
28 Mar 2024 | 2.22 | 2.22 | 2.08 | 2.15 | 2.15 | 7,952 |
27 Mar 2024 | 2.21 | 2.33 | 2.15 | 2.18 | 2.18 | 3,729 |
26 Mar 2024 | 2.28 | 2.28 | 2.19 | 2.25 | 2.25 | 6,945 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2.14 | 2.24 | 2.14 | 2.24 | 2.24 | 4,219 |
21 Mar 2024 | 2.18 | 2.18 | 2.09 | 2.14 | 2.14 | 8,319 |
20 Mar 2024 | 2.24 | 2.24 | 2.12 | 2.14 | 2.14 | 5,912 |
19 Mar 2024 | 2.30 | 2.35 | 2.19 | 2.20 | 2.20 | 4,742 |
18 Mar 2024 | 2.34 | 2.40 | 2.21 | 2.30 | 2.30 | 6,097 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2.40 | 2.40 | 2.28 | 2.29 | 2.29 | 7,325 |
13 Mar 2024 | 2.39 | 2.45 | 2.23 | 2.40 | 2.40 | 51,095 |
12 Mar 2024 | 2.47 | 2.47 | 2.34 | 2.34 | 2.34 | 20,032 |
11 Mar 2024 | 2.35 | 2.50 | 2.35 | 2.46 | 2.46 | 19,115 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2.49 | 2.55 | 2.40 | 2.41 | 2.41 | 29,066 |
06 Mar 2024 | 2.58 | 2.58 | 2.42 | 2.49 | 2.49 | 12,188 |
05 Mar 2024 | 2.46 | 2.53 | 2.40 | 2.53 | 2.53 | 7,527 |
04 Mar 2024 | 2.57 | 2.57 | 2.40 | 2.41 | 2.41 | 32,910 |
01 Mar 2024 | 2.59 | 2.59 | 2.40 | 2.50 | 2.50 | 28,340 |
29 Feb 2024 | 2.51 | 2.65 | 2.46 | 2.48 | 2.48 | 18,948 |
28 Feb 2024 | 2.70 | 2.70 | 2.51 | 2.55 | 2.55 | 13,636 |
27 Feb 2024 | 2.74 | 2.74 | 2.60 | 2.64 | 2.64 | 4,868 |
26 Feb 2024 | 2.60 | 2.74 | 2.60 | 2.67 | 2.67 | 33,704 |
23 Feb 2024 | 2.79 | 2.79 | 2.65 | 2.66 | 2.66 | 16,459 |
22 Feb 2024 | 2.84 | 2.84 | 2.75 | 2.78 | 2.78 | 10,955 |
21 Feb 2024 | 2.94 | 2.94 | 2.76 | 2.80 | 2.80 | 57,847 |
20 Feb 2024 | 2.90 | 2.94 | 2.77 | 2.90 | 2.90 | 14,564 |
16 Feb 2024 | 2.89 | 2.89 | 2.76 | 2.80 | 2.80 | 19,448 |
15 Feb 2024 | 2.76 | 2.83 | 2.66 | 2.82 | 2.82 | 9,385 |
14 Feb 2024 | 2.70 | 2.74 | 2.57 | 2.71 | 2.71 | 45,306 |
13 Feb 2024 | 2.78 | 2.79 | 2.62 | 2.70 | 2.70 | 49,423 |
12 Feb 2024 | 2.81 | 2.89 | 2.68 | 2.75 | 2.75 | 32,599 |
09 Feb 2024 | 3.05 | 3.05 | 2.81 | 2.81 | 2.81 | 90,427 |
08 Feb 2024 | 2.95 | 3.05 | 2.88 | 2.95 | 2.95 | 9,667 |
07 Feb 2024 | 2.95 | 3.00 | 2.86 | 2.95 | 2.95 | 46,643 |
06 Feb 2024 | 2.91 | 2.93 | 2.80 | 2.89 | 2.89 | 98,330 |
05 Feb 2024 | 2.94 | 2.99 | 2.76 | 2.89 | 2.89 | 94,195 |
02 Feb 2024 | 3.10 | 3.16 | 2.90 | 2.90 | 2.90 | 238,224 |
01 Feb 2024 | 3.29 | 3.29 | 3.03 | 3.05 | 3.05 | 82,071 |
31 Jan 2024 | 3.15 | 3.18 | 2.95 | 3.15 | 3.15 | 106,835 |
30 Jan 2024 | 2.88 | 3.07 | 2.88 | 3.06 | 3.06 | 54,606 |
29 Jan 2024 | 3.03 | 3.14 | 2.88 | 2.93 | 2.93 | 253,027 |
26 Jan 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - |
25 Jan 2024 | 3.30 | 3.30 | 3.03 | 3.03 | 3.03 | 39,734 |
24 Jan 2024 | 3.47 | 3.47 | 3.17 | 3.17 | 3.17 | 62,685 |
23 Jan 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 277,136 |
22 Jan 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
19 Jan 2024 | 3.03 | 3.12 | 2.92 | 3.05 | 3.05 | 82,651 |
18 Jan 2024 | 2.98 | 2.99 | 2.87 | 2.98 | 2.98 | 21,683 |
17 Jan 2024 | 3.20 | 3.20 | 2.92 | 2.93 | 2.93 | 47,434 |
16 Jan 2024 | 3.27 | 3.30 | 3.05 | 3.05 | 3.05 | 39,361 |
12 Jan 2024 | 2.89 | 3.07 | 2.89 | 3.07 | 3.07 | 15,867 |
11 Jan 2024 | 2.95 | 3.05 | 2.89 | 2.93 | 2.93 | 73,269 |
10 Jan 2024 | 3.04 | 3.10 | 3.04 | 3.04 | 3.04 | 19,319 |
09 Jan 2024 | 3.35 | 3.35 | 3.18 | 3.19 | 3.19 | 69,092 |
08 Jan 2024 | 3.46 | 3.50 | 3.34 | 3.34 | 3.34 | 90,047 |
05 Jan 2024 | 3.68 | 3.78 | 3.43 | 3.51 | 3.51 | 188,894 |
04 Jan 2024 | 3.51 | 3.61 | 3.51 | 3.61 | 3.61 | 120,159 |
03 Jan 2024 | 3.35 | 3.45 | 3.33 | 3.44 | 3.44 | 110,652 |
02 Jan 2024 | 3.22 | 3.31 | 3.17 | 3.29 | 3.29 | 185,354 |
29 Dec 2023 | 3.03 | 3.03 | 2.92 | 3.02 | 3.02 | 178,454 |
28 Dec 2023 | 2.80 | 2.89 | 2.80 | 2.89 | 2.89 | 107,778 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |