Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | - |
16 Apr 2024 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - |
15 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
12 Apr 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - |
11 Apr 2024 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | - |
10 Apr 2024 | 3.22 | 3.22 | 3.10 | 3.10 | 3.10 | - |
09 Apr 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - |
08 Apr 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
05 Apr 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
04 Apr 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
03 Apr 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
02 Apr 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1,000 |
28 Mar 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - |
27 Mar 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
26 Mar 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - |
25 Mar 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - |
22 Mar 2024 | 3.33 | 3.33 | 3.20 | 3.27 | 3.27 | - |
21 Mar 2024 | 3.22 | 3.39 | 3.22 | 3.31 | 3.31 | - |
20 Mar 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - |
19 Mar 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - |
18 Mar 2024 | 2.87 | 2.88 | 2.87 | 2.87 | 2.87 | - |
15 Mar 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - |
14 Mar 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - |
13 Mar 2024 | 3.05 | 3.05 | 2.96 | 2.96 | 2.96 | - |
12 Mar 2024 | 3.04 | 3.10 | 3.04 | 3.07 | 3.07 | - |
11 Mar 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - |
08 Mar 2024 | 3.46 | 3.47 | 3.32 | 3.32 | 3.32 | 100 |
07 Mar 2024 | 3.27 | 3.57 | 3.27 | 3.50 | 3.50 | - |
06 Mar 2024 | 3.51 | 3.51 | 3.17 | 3.33 | 3.33 | - |
05 Mar 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - |
04 Mar 2024 | 2.48 | 2.91 | 2.48 | 2.91 | 2.91 | - |
01 Mar 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - |
29 Feb 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
28 Feb 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - |
27 Feb 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - |
26 Feb 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - |
23 Feb 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - |
22 Feb 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
21 Feb 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - |
20 Feb 2024 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | - |
19 Feb 2024 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - |
16 Feb 2024 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - |
15 Feb 2024 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - |
14 Feb 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - |
13 Feb 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - |
12 Feb 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - |
09 Feb 2024 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | - |
08 Feb 2024 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | - |
07 Feb 2024 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | - |
06 Feb 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - |
05 Feb 2024 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - |
02 Feb 2024 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - |
01 Feb 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - |
31 Jan 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - |
30 Jan 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - |
29 Jan 2024 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - |
26 Jan 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - |
25 Jan 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - |
24 Jan 2024 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - |
23 Jan 2024 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | - |
22 Jan 2024 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | - |
19 Jan 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - |
18 Jan 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
17 Jan 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - |
16 Jan 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - |
15 Jan 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - |
12 Jan 2024 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | - |
11 Jan 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - |
10 Jan 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - |
09 Jan 2024 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - |
08 Jan 2024 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | - |
05 Jan 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - |
04 Jan 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - |
03 Jan 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - |
02 Jan 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - |
29 Dec 2023 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - |
28 Dec 2023 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | - |
27 Dec 2023 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - |
22 Dec 2023 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - |
21 Dec 2023 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - |
20 Dec 2023 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - |
19 Dec 2023 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - |
18 Dec 2023 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | - |
15 Dec 2023 | 2.21 | 2.21 | 2.14 | 2.14 | 2.14 | - |
14 Dec 2023 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | - |
13 Dec 2023 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - |
12 Dec 2023 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | - |
11 Dec 2023 | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | - |
08 Dec 2023 | 2.08 | 2.19 | 2.08 | 2.19 | 2.19 | - |
07 Dec 2023 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - |
06 Dec 2023 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - |
05 Dec 2023 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - |
04 Dec 2023 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - |
01 Dec 2023 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - |
30 Nov 2023 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - |
29 Nov 2023 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | - |
28 Nov 2023 | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | - |
27 Nov 2023 | 1.99 | 2.12 | 1.99 | 2.12 | 2.12 | - |
24 Nov 2023 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - |
23 Nov 2023 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |