Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.24 | 2.31 | 2.17 | 2.22 | 2.22 | 13,080,293 |
02 May 2024 | 2.26 | 2.28 | 2.17 | 2.22 | 2.22 | 13,081,165 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.42 | 2.42 | 2.25 | 2.26 | 2.26 | 25,777,779 |
29 Apr 2024 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 5,168,965 |
26 Apr 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 5,694,308 |
25 Apr 2024 | 2.21 | 2.27 | 2.10 | 2.14 | 2.14 | 15,654,595 |
24 Apr 2024 | 2.10 | 2.17 | 2.07 | 2.17 | 2.17 | 7,894,896 |
23 Apr 2024 | 2.08 | 2.10 | 2.04 | 2.07 | 2.07 | 5,565,557 |
22 Apr 2024 | 2.07 | 2.08 | 2.02 | 2.04 | 2.04 | 3,896,908 |
19 Apr 2024 | 1.99 | 2.03 | 1.94 | 2.02 | 2.02 | 3,836,653 |
18 Apr 2024 | 2.03 | 2.07 | 1.98 | 1.99 | 1.99 | 4,542,613 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1.97 | 2.03 | 1.95 | 1.98 | 1.98 | 4,943,320 |
15 Apr 2024 | 1.98 | 2.05 | 1.97 | 1.98 | 1.98 | 6,797,279 |
12 Apr 2024 | 2.06 | 2.15 | 1.98 | 2.07 | 2.07 | 6,186,625 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2.15 | 2.20 | 2.06 | 2.07 | 2.07 | 4,472,365 |
09 Apr 2024 | 2.16 | 2.25 | 2.10 | 2.15 | 2.15 | 4,674,779 |
08 Apr 2024 | 2.35 | 2.36 | 2.20 | 2.21 | 2.21 | 9,123,682 |
05 Apr 2024 | 2.30 | 2.33 | 2.11 | 2.31 | 2.31 | 12,884,225 |
04 Apr 2024 | 2.22 | 2.22 | 2.21 | 2.22 | 2.22 | 3,572,441 |
03 Apr 2024 | 2.11 | 2.12 | 2.06 | 2.12 | 2.12 | 2,783,093 |
02 Apr 2024 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | 2,820,644 |
01 Apr 2024 | 1.88 | 1.93 | 1.86 | 1.93 | 1.93 | 2,439,190 |
28 Mar 2024 | 1.85 | 1.90 | 1.80 | 1.84 | 1.84 | 4,889,207 |
27 Mar 2024 | 1.97 | 1.97 | 1.84 | 1.85 | 1.85 | 5,724,682 |
26 Mar 2024 | 1.97 | 1.99 | 1.91 | 1.93 | 1.93 | 4,687,383 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1.97 | 2.00 | 1.89 | 1.93 | 1.93 | 6,959,305 |
21 Mar 2024 | 1.97 | 2.01 | 1.90 | 1.93 | 1.93 | 4,276,149 |
20 Mar 2024 | 1.97 | 2.05 | 1.89 | 1.93 | 1.93 | 4,280,945 |
19 Mar 2024 | 1.89 | 1.97 | 1.87 | 1.97 | 1.97 | 4,307,945 |
18 Mar 2024 | 1.94 | 1.99 | 1.85 | 1.88 | 1.88 | 5,118,324 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1.94 | 2.12 | 1.94 | 2.03 | 2.03 | 12,703,039 |
13 Mar 2024 | 2.22 | 2.22 | 2.04 | 2.04 | 2.04 | 9,604,759 |
12 Mar 2024 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 7,268,778 |
11 Mar 2024 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 4,839,530 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3,122,744 |
06 Mar 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2,727,243 |
05 Mar 2024 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | 4,244,486 |
04 Mar 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3,354,485 |
01 Mar 2024 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2,554,778 |
29 Feb 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1,249,734 |
28 Feb 2024 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1,200,054 |
27 Feb 2024 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1,789,145 |
26 Feb 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1,626,342 |
23 Feb 2024 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | 9,781,555 |
22 Feb 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1,822,824 |
21 Feb 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1,773,115 |
20 Feb 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2,332,111 |
16 Feb 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4,131,481 |
15 Feb 2024 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 10,992,721 |
14 Feb 2024 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 1,407,949 |
13 Feb 2024 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1,329,755 |
12 Feb 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 1,944,140 |
09 Feb 2024 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2,118,425 |
08 Feb 2024 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 2,671,884 |
07 Feb 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3,036,835 |
06 Feb 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 4,776,419 |
05 Feb 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 7,681,942 |
02 Feb 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 6,710,625 |
01 Feb 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 11,349,892 |
31 Jan 2024 | 2.97 | 2.97 | 2.69 | 2.97 | 2.97 | 57,667,525 |
30 Jan 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 8,625,464 |
29 Jan 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8,758,621 |
26 Jan 2024 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - |
25 Jan 2024 | 2.52 | 2.58 | 2.51 | 2.58 | 2.58 | 13,114,929 |
24 Jan 2024 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | 10,894,527 |
23 Jan 2024 | 2.35 | 2.35 | 2.14 | 2.35 | 2.35 | 25,493,160 |
22 Jan 2024 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - |
19 Jan 2024 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 7,890,048 |
18 Jan 2024 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 4,916,127 |
17 Jan 2024 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 9,692,654 |
16 Jan 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4,452,522 |
12 Jan 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 16,232,933 |
11 Jan 2024 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5,595,665 |
10 Jan 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 7,531,691 |
09 Jan 2024 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 11,065,986 |
08 Jan 2024 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 16,328,114 |
05 Jan 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 18,447,964 |
04 Jan 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 4,068,145 |
03 Jan 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 7,187,801 |
02 Jan 2024 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | 21,379,660 |
29 Dec 2023 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 2,666,980 |
28 Dec 2023 | 2.23 | 2.27 | 2.23 | 2.23 | 2.23 | 34,630,021 |
27 Dec 2023 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1,598,962 |
26 Dec 2023 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 1,648,608 |
22 Dec 2023 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1,874,046 |
21 Dec 2023 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 1,680,328 |
20 Dec 2023 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 2,756,126 |
19 Dec 2023 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 2,967,426 |
18 Dec 2023 | 2.53 | 2.53 | 2.52 | 2.52 | 2.52 | 17,468,204 |
15 Dec 2023 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 5,789,684 |
14 Dec 2023 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | 23,117,718 |
13 Dec 2023 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 5,247,896 |
12 Dec 2023 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 25,887,956 |
11 Dec 2023 | 2.77 | 2.77 | 2.75 | 2.77 | 2.77 | 21,810,056 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |