Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2.32 | 2.40 | 2.32 | 2.39 | 2.39 | 646,982 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 165,510 |
15 Apr 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 38,520 |
12 Apr 2024 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 34,418 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 152,750 |
09 Apr 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 136,819 |
08 Apr 2024 | 2.69 | 2.70 | 2.55 | 2.58 | 2.58 | 574,586 |
05 Apr 2024 | 2.57 | 2.65 | 2.55 | 2.64 | 2.64 | 1,436,688 |
04 Apr 2024 | 2.46 | 2.56 | 2.42 | 2.53 | 2.53 | 685,848 |
03 Apr 2024 | 2.34 | 2.45 | 2.31 | 2.45 | 2.45 | 1,418,218 |
02 Apr 2024 | 2.26 | 2.34 | 2.23 | 2.34 | 2.34 | 839,994 |
01 Apr 2024 | 2.10 | 2.23 | 2.10 | 2.23 | 2.23 | 577,911 |
28 Mar 2024 | 2.21 | 2.21 | 2.11 | 2.13 | 2.13 | 1,568,768 |
27 Mar 2024 | 2.28 | 2.28 | 2.19 | 2.21 | 2.21 | 1,403,582 |
26 Mar 2024 | 2.38 | 2.38 | 2.26 | 2.27 | 2.27 | 995,365 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2.39 | 2.40 | 2.35 | 2.37 | 2.37 | 1,081,379 |
21 Mar 2024 | 2.34 | 2.40 | 2.31 | 2.38 | 2.38 | 742,567 |
20 Mar 2024 | 2.30 | 2.34 | 2.27 | 2.31 | 2.31 | 788,802 |
19 Mar 2024 | 2.35 | 2.35 | 2.28 | 2.31 | 2.31 | 945,261 |
18 Mar 2024 | 2.45 | 2.45 | 2.32 | 2.36 | 2.36 | 509,258 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2.28 | 2.30 | 2.28 | 2.29 | 2.29 | 2,475,142 |
13 Mar 2024 | 2.44 | 2.46 | 2.40 | 2.40 | 2.40 | 332,435 |
12 Mar 2024 | 2.62 | 2.64 | 2.52 | 2.52 | 2.52 | 694,057 |
11 Mar 2024 | 2.70 | 2.73 | 2.63 | 2.65 | 2.65 | 620,986 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2.72 | 2.78 | 2.70 | 2.71 | 2.71 | 389,088 |
06 Mar 2024 | 2.78 | 2.92 | 2.67 | 2.73 | 2.73 | 2,118,007 |
05 Mar 2024 | 2.85 | 2.85 | 2.76 | 2.79 | 2.79 | 283,164 |
04 Mar 2024 | 2.75 | 2.85 | 2.75 | 2.83 | 2.83 | 482,830 |
01 Mar 2024 | 2.78 | 2.81 | 2.75 | 2.77 | 2.77 | 1,020,653 |
29 Feb 2024 | 2.90 | 2.90 | 2.78 | 2.80 | 2.80 | 837,160 |
28 Feb 2024 | 2.81 | 2.97 | 2.77 | 2.88 | 2.88 | 1,960,592 |
27 Feb 2024 | 2.89 | 2.89 | 2.81 | 2.83 | 2.83 | 817,568 |
26 Feb 2024 | 2.92 | 2.92 | 2.86 | 2.89 | 2.89 | 473,640 |
23 Feb 2024 | 2.93 | 2.93 | 2.83 | 2.89 | 2.89 | 399,347 |
22 Feb 2024 | 2.91 | 2.94 | 2.86 | 2.89 | 2.89 | 740,581 |
21 Feb 2024 | 2.97 | 2.99 | 2.90 | 2.92 | 2.92 | 1,127,263 |
20 Feb 2024 | 3.01 | 3.06 | 2.96 | 2.97 | 2.97 | 899,783 |
16 Feb 2024 | 3.01 | 3.07 | 3.00 | 3.03 | 3.03 | 879,665 |
15 Feb 2024 | 3.02 | 3.09 | 3.01 | 3.04 | 3.04 | 1,057,889 |
14 Feb 2024 | 2.82 | 3.02 | 2.80 | 3.02 | 3.02 | 593,754 |
13 Feb 2024 | 2.90 | 2.99 | 2.85 | 2.88 | 2.88 | 2,223,803 |
12 Feb 2024 | 3.11 | 3.15 | 2.99 | 3.00 | 3.00 | 790,177 |
09 Feb 2024 | 3.35 | 3.40 | 3.10 | 3.14 | 3.14 | 748,487 |
08 Feb 2024 | 3.27 | 3.28 | 3.20 | 3.26 | 3.26 | 1,403,574 |
07 Feb 2024 | 3.04 | 3.13 | 3.01 | 3.13 | 3.13 | 1,168,842 |
06 Feb 2024 | 3.00 | 3.03 | 2.92 | 2.99 | 2.99 | 2,072,143 |
05 Feb 2024 | 3.03 | 3.05 | 2.98 | 3.00 | 3.00 | 1,691,424 |
02 Feb 2024 | 3.04 | 3.06 | 2.87 | 3.03 | 3.03 | 1,547,514 |
01 Feb 2024 | 3.03 | 3.04 | 2.92 | 3.02 | 3.02 | 902,040 |
31 Jan 2024 | 3.09 | 3.10 | 2.98 | 2.99 | 2.99 | 1,203,705 |
30 Jan 2024 | 3.10 | 3.14 | 3.02 | 3.07 | 3.07 | 2,380,832 |
29 Jan 2024 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1,837,140 |
26 Jan 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - |
25 Jan 2024 | 2.75 | 2.88 | 2.65 | 2.88 | 2.88 | 1,693,191 |
24 Jan 2024 | 2.88 | 2.88 | 2.74 | 2.75 | 2.75 | 1,154,992 |
23 Jan 2024 | 3.02 | 3.02 | 2.87 | 2.88 | 2.88 | 1,379,485 |
22 Jan 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
19 Jan 2024 | 3.13 | 3.15 | 3.01 | 3.04 | 3.04 | 900,211 |
18 Jan 2024 | 2.99 | 3.09 | 2.95 | 3.07 | 3.07 | 2,030,040 |
17 Jan 2024 | 3.07 | 3.08 | 2.97 | 2.98 | 2.98 | 1,336,328 |
16 Jan 2024 | 3.21 | 3.25 | 3.06 | 3.07 | 3.07 | 776,785 |
12 Jan 2024 | 3.10 | 3.35 | 3.08 | 3.16 | 3.16 | 1,373,339 |
11 Jan 2024 | 3.40 | 3.45 | 3.23 | 3.23 | 3.23 | 2,261,014 |
10 Jan 2024 | 3.32 | 3.45 | 3.24 | 3.39 | 3.39 | 11,282,577 |
09 Jan 2024 | 3.88 | 3.88 | 3.50 | 3.50 | 3.50 | 15,261,310 |
08 Jan 2024 | 3.34 | 3.92 | 3.30 | 3.88 | 3.88 | 38,172,609 |
05 Jan 2024 | 3.54 | 3.62 | 3.22 | 3.27 | 3.27 | 11,215,385 |
04 Jan 2024 | 2.76 | 3.28 | 2.75 | 3.28 | 3.28 | 14,612,161 |
03 Jan 2024 | 2.71 | 2.78 | 2.68 | 2.74 | 2.74 | 3,354,688 |
02 Jan 2024 | 2.66 | 2.80 | 2.64 | 2.70 | 2.70 | 1,891,076 |
29 Dec 2023 | 2.61 | 2.64 | 2.55 | 2.60 | 2.60 | 1,574,420 |
28 Dec 2023 | 2.63 | 2.68 | 2.59 | 2.61 | 2.61 | 1,350,814 |
27 Dec 2023 | 2.66 | 2.70 | 2.61 | 2.64 | 2.64 | 1,444,668 |
26 Dec 2023 | 2.68 | 2.73 | 2.65 | 2.66 | 2.66 | 1,786,743 |
22 Dec 2023 | 2.65 | 2.69 | 2.62 | 2.66 | 2.66 | 1,364,133 |
21 Dec 2023 | 2.57 | 2.66 | 2.54 | 2.64 | 2.64 | 2,058,125 |
20 Dec 2023 | 2.75 | 2.83 | 2.60 | 2.62 | 2.62 | 2,800,617 |
19 Dec 2023 | 2.82 | 2.92 | 2.72 | 2.76 | 2.76 | 5,344,177 |
18 Dec 2023 | 2.81 | 2.90 | 2.80 | 2.81 | 2.81 | 2,858,764 |
15 Dec 2023 | 2.73 | 2.94 | 2.61 | 2.77 | 2.77 | 4,972,890 |
14 Dec 2023 | 2.78 | 2.79 | 2.62 | 2.65 | 2.65 | 2,029,184 |
13 Dec 2023 | 2.93 | 3.02 | 2.71 | 2.73 | 2.73 | 5,012,780 |
12 Dec 2023 | 3.08 | 3.14 | 2.81 | 2.88 | 2.88 | 9,822,068 |
11 Dec 2023 | 2.27 | 2.68 | 2.26 | 2.68 | 2.68 | 16,555,552 |
08 Dec 2023 | 2.21 | 2.28 | 2.21 | 2.24 | 2.24 | 1,766,968 |
07 Dec 2023 | 2.20 | 2.23 | 2.20 | 2.22 | 2.22 | 1,482,504 |
06 Dec 2023 | 2.22 | 2.24 | 2.20 | 2.21 | 2.21 | 2,030,199 |
05 Dec 2023 | 2.30 | 2.30 | 2.20 | 2.23 | 2.23 | 2,232,901 |
04 Dec 2023 | 2.30 | 2.33 | 2.25 | 2.29 | 2.29 | 1,978,001 |
01 Dec 2023 | 2.31 | 2.33 | 2.25 | 2.27 | 2.27 | 2,312,075 |
30 Nov 2023 | 2.29 | 2.32 | 2.25 | 2.29 | 2.29 | 1,905,308 |
29 Nov 2023 | 2.30 | 2.35 | 2.27 | 2.29 | 2.29 | 2,157,971 |
28 Nov 2023 | 2.37 | 2.41 | 2.22 | 2.29 | 2.29 | 3,020,273 |
27 Nov 2023 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
24 Nov 2023 | 2.45 | 2.45 | 2.32 | 2.36 | 2.36 | 3,263,594 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |