Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 12,933 |
02 May 2024 | 2.28 | 2.28 | 2.20 | 2.28 | 2.28 | 56,941 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 37,229 |
29 Apr 2024 | 1.95 | 2.08 | 1.95 | 2.08 | 2.08 | 23,615 |
26 Apr 2024 | 1.95 | 1.99 | 1.94 | 1.99 | 1.99 | 39,107 |
25 Apr 2024 | 2.00 | 2.00 | 1.87 | 1.90 | 1.90 | 33,202 |
24 Apr 2024 | 1.90 | 1.99 | 1.85 | 1.96 | 1.96 | 67,807 |
23 Apr 2024 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 106,061 |
22 Apr 2024 | 1.83 | 1.90 | 1.74 | 1.85 | 1.85 | 43,173 |
19 Apr 2024 | 1.80 | 1.90 | 1.78 | 1.83 | 1.83 | 21,278 |
18 Apr 2024 | 1.85 | 1.93 | 1.75 | 1.86 | 1.86 | 22,412 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.95 | 1.95 | 1.82 | 1.84 | 1.84 | 74,125 |
15 Apr 2024 | 1.83 | 1.96 | 1.80 | 1.91 | 1.91 | 100,790 |
12 Apr 2024 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | 20,155 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 10,110 |
09 Apr 2024 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | 3,427 |
08 Apr 2024 | 1.92 | 1.92 | 1.86 | 1.92 | 1.92 | 63,761 |
05 Apr 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 31,255 |
04 Apr 2024 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | 17,062 |
03 Apr 2024 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 38,884 |
02 Apr 2024 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 15,984 |
01 Apr 2024 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | 15,191 |
28 Mar 2024 | 1.88 | 1.94 | 1.88 | 1.88 | 1.88 | 81,666 |
27 Mar 2024 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | 172,584 |
26 Mar 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 692 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3,613 |
21 Mar 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 8,755 |
20 Mar 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1,082 |
19 Mar 2024 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 808 |
18 Mar 2024 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 151 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1,729 |
13 Mar 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 3,506 |
12 Mar 2024 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 871 |
11 Mar 2024 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 624 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 1,346 |
06 Mar 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 332 |
05 Mar 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 27,743 |
04 Mar 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 152,597 |
01 Mar 2024 | 2.27 | 2.28 | 2.22 | 2.28 | 2.28 | 39,728 |
29 Feb 2024 | 2.20 | 2.27 | 2.07 | 2.18 | 2.18 | 108,861 |
28 Feb 2024 | 2.11 | 2.17 | 2.04 | 2.17 | 2.17 | 90,223 |
27 Feb 2024 | 2.02 | 2.07 | 2.00 | 2.07 | 2.07 | 131,766 |
26 Feb 2024 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 29,649 |
23 Feb 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 11,356 |
22 Feb 2024 | 1.83 | 1.86 | 1.80 | 1.86 | 1.86 | 48,018 |
21 Feb 2024 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 19,343 |
20 Feb 2024 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | 64,891 |
16 Feb 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 13,903 |
15 Feb 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 38,660 |
14 Feb 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3,875 |
13 Feb 2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 14,243 |
12 Feb 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 10,785 |
09 Feb 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 9,353 |
08 Feb 2024 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 13,330 |
07 Feb 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 16,249 |
06 Feb 2024 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | 18,516 |
05 Feb 2024 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 39,575 |
02 Feb 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 30,668 |
01 Feb 2024 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | 88,729 |
31 Jan 2024 | 2.26 | 2.29 | 2.26 | 2.28 | 2.28 | 213,358 |
30 Jan 2024 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | 94,523 |
29 Jan 2024 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 93,226 |
26 Jan 2024 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - |
25 Jan 2024 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 64,264 |
24 Jan 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 54,911 |
23 Jan 2024 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 57,050 |
22 Jan 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - |
19 Jan 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 25,920 |
18 Jan 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 70,173 |
17 Jan 2024 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 307,141 |
16 Jan 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 159,459 |
12 Jan 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 107,872 |
11 Jan 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 120,782 |
10 Jan 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 89,462 |
09 Jan 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 24,994 |
08 Jan 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2,437 |
05 Jan 2024 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | 108,566 |
04 Jan 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 50,027 |
03 Jan 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 55,456 |
02 Jan 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 22,142 |
29 Dec 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 11,238 |
28 Dec 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 41,838 |
27 Dec 2023 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 22,302 |
26 Dec 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 146,892 |
22 Dec 2023 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 99,430 |
21 Dec 2023 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 13,447 |
20 Dec 2023 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 42,095 |
19 Dec 2023 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 40,800 |
18 Dec 2023 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 211,583 |
15 Dec 2023 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 20,320 |
14 Dec 2023 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 56,431 |
13 Dec 2023 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 13,731 |
12 Dec 2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 12,372 |
11 Dec 2023 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 36,265 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |