Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.12 | 2.12 | 2.06 | 2.09 | 2.09 | 269,960 |
13 Jun 2024 | 2.04 | 2.20 | 2.00 | 2.08 | 2.08 | 421,028 |
12 Jun 2024 | 2.03 | 2.04 | 2.00 | 2.03 | 2.03 | 198,065 |
11 Jun 2024 | 2.04 | 2.07 | 1.98 | 2.02 | 2.02 | 204,333 |
10 Jun 2024 | 2.05 | 2.05 | 1.98 | 2.02 | 2.02 | 206,533 |
07 Jun 2024 | 2.01 | 2.05 | 2.00 | 2.02 | 2.02 | 202,157 |
06 Jun 2024 | 2.07 | 2.10 | 1.99 | 2.01 | 2.01 | 348,564 |
05 Jun 2024 | 2.02 | 2.06 | 2.00 | 2.03 | 2.03 | 190,931 |
04 Jun 2024 | 2.04 | 2.05 | 1.93 | 2.01 | 2.01 | 366,554 |
03 Jun 2024 | 2.02 | 2.03 | 1.98 | 2.02 | 2.02 | 224,833 |
31 May 2024 | 2.04 | 2.04 | 1.92 | 1.97 | 1.97 | 318,742 |
30 May 2024 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | 165,137 |
29 May 2024 | 2.07 | 2.07 | 2.01 | 2.04 | 2.04 | 94,075 |
28 May 2024 | 2.06 | 2.07 | 2.01 | 2.04 | 2.04 | 107,655 |
24 May 2024 | 2.08 | 2.11 | 2.03 | 2.05 | 2.05 | 215,744 |
23 May 2024 | 2.10 | 2.10 | 2.02 | 2.07 | 2.07 | 331,550 |
22 May 2024 | 2.05 | 2.14 | 2.03 | 2.08 | 2.08 | 270,809 |
21 May 2024 | 2.05 | 2.06 | 2.00 | 2.04 | 2.04 | 185,351 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | 144,783 |
16 May 2024 | 2.08 | 2.08 | 2.02 | 2.05 | 2.05 | 179,917 |
15 May 2024 | 2.08 | 2.10 | 2.03 | 2.07 | 2.07 | 187,183 |
14 May 2024 | 2.05 | 2.09 | 2.01 | 2.06 | 2.06 | 159,662 |
13 May 2024 | 2.07 | 2.09 | 2.04 | 2.06 | 2.06 | 101,874 |
10 May 2024 | 2.04 | 2.10 | 2.04 | 2.07 | 2.07 | 71,659 |
09 May 2024 | 2.05 | 2.13 | 2.05 | 2.07 | 2.07 | 84,436 |
08 May 2024 | 2.06 | 2.12 | 2.05 | 2.09 | 2.09 | 80,197 |
07 May 2024 | 2.10 | 2.10 | 2.06 | 2.09 | 2.09 | 86,619 |
06 May 2024 | 2.14 | 2.14 | 2.03 | 2.10 | 2.10 | 140,937 |
03 May 2024 | 2.10 | 2.13 | 2.08 | 2.11 | 2.11 | 122,059 |
02 May 2024 | 2.11 | 2.14 | 2.07 | 2.10 | 2.10 | 203,444 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2.14 | 2.16 | 2.07 | 2.08 | 2.08 | 284,287 |
29 Apr 2024 | 2.12 | 2.15 | 2.07 | 2.11 | 2.11 | 195,468 |
26 Apr 2024 | 2.16 | 2.16 | 2.13 | 2.14 | 2.14 | 105,505 |
25 Apr 2024 | 2.17 | 2.17 | 2.11 | 2.15 | 2.15 | 114,488 |
24 Apr 2024 | 2.19 | 2.19 | 2.11 | 2.14 | 2.14 | 210,271 |
23 Apr 2024 | 2.16 | 2.16 | 2.05 | 2.10 | 2.10 | 224,045 |
22 Apr 2024 | 1.99 | 2.18 | 1.99 | 2.12 | 2.12 | 161,201 |
19 Apr 2024 | 2.18 | 2.18 | 2.09 | 2.09 | 2.09 | 124,030 |
18 Apr 2024 | 2.17 | 2.17 | 2.06 | 2.12 | 2.12 | 188,446 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.07 | 2.12 | 2.07 | 2.08 | 2.08 | 91,529 |
15 Apr 2024 | 2.15 | 2.15 | 2.05 | 2.07 | 2.07 | 154,785 |
12 Apr 2024 | 2.19 | 2.19 | 2.10 | 2.15 | 2.15 | 164,325 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2.25 | 2.25 | 2.13 | 2.18 | 2.18 | 97,417 |
09 Apr 2024 | 2.14 | 2.21 | 2.14 | 2.18 | 2.18 | 189,956 |
08 Apr 2024 | 2.18 | 2.26 | 2.15 | 2.18 | 2.18 | 132,014 |
05 Apr 2024 | 2.27 | 2.30 | 2.20 | 2.22 | 2.22 | 201,252 |
04 Apr 2024 | 2.25 | 2.25 | 2.20 | 2.23 | 2.23 | 207,885 |
03 Apr 2024 | 2.21 | 2.21 | 2.05 | 2.19 | 2.19 | 261,223 |
02 Apr 2024 | 2.10 | 2.15 | 2.00 | 2.11 | 2.11 | 224,566 |
01 Apr 2024 | 2.05 | 2.10 | 2.05 | 2.08 | 2.08 | 174,330 |
28 Mar 2024 | 2.05 | 2.09 | 2.00 | 2.01 | 2.01 | 258,039 |
27 Mar 2024 | 2.00 | 2.15 | 2.00 | 2.04 | 2.04 | 215,155 |
26 Mar 2024 | 2.21 | 2.27 | 2.07 | 2.10 | 2.10 | 325,477 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2.14 | 2.19 | 2.05 | 2.17 | 2.17 | 135,682 |
21 Mar 2024 | 2.11 | 2.13 | 2.09 | 2.11 | 2.11 | 145,922 |
20 Mar 2024 | 2.14 | 2.17 | 2.04 | 2.10 | 2.10 | 474,392 |
19 Mar 2024 | 2.30 | 2.30 | 2.14 | 2.14 | 2.14 | 224,882 |
18 Mar 2024 | 2.32 | 2.35 | 2.16 | 2.25 | 2.25 | 164,911 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2.08 | 2.20 | 2.00 | 2.20 | 2.20 | 213,721 |
13 Mar 2024 | 2.20 | 2.26 | 2.10 | 2.10 | 2.10 | 158,450 |
12 Mar 2024 | 2.36 | 2.36 | 2.21 | 2.21 | 2.21 | 274,957 |
11 Mar 2024 | 2.44 | 2.50 | 2.28 | 2.32 | 2.32 | 277,678 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2.37 | 2.45 | 2.26 | 2.39 | 2.39 | 184,238 |
06 Mar 2024 | 2.51 | 2.52 | 2.35 | 2.37 | 2.37 | 176,720 |
05 Mar 2024 | 2.51 | 2.58 | 2.42 | 2.46 | 2.46 | 163,344 |
04 Mar 2024 | 2.56 | 2.60 | 2.50 | 2.53 | 2.53 | 239,134 |
01 Mar 2024 | 2.40 | 2.54 | 2.40 | 2.49 | 2.49 | 202,323 |
29 Feb 2024 | 2.49 | 2.56 | 2.48 | 2.51 | 2.51 | 122,737 |
28 Feb 2024 | 2.50 | 2.64 | 2.48 | 2.49 | 2.49 | 283,283 |
27 Feb 2024 | 2.65 | 2.65 | 2.55 | 2.59 | 2.59 | 279,980 |
26 Feb 2024 | 2.65 | 2.65 | 2.55 | 2.60 | 2.60 | 171,155 |
23 Feb 2024 | 2.62 | 2.68 | 2.50 | 2.60 | 2.60 | 366,931 |
22 Feb 2024 | 2.65 | 2.68 | 2.62 | 2.63 | 2.63 | 190,213 |
21 Feb 2024 | 2.68 | 2.75 | 2.63 | 2.65 | 2.65 | 354,350 |
20 Feb 2024 | 2.67 | 2.68 | 2.60 | 2.66 | 2.66 | 311,493 |
16 Feb 2024 | 2.65 | 2.65 | 2.47 | 2.52 | 2.52 | 328,111 |
15 Feb 2024 | 2.62 | 2.65 | 2.56 | 2.60 | 2.60 | 182,732 |
14 Feb 2024 | 2.50 | 2.62 | 2.46 | 2.57 | 2.57 | 192,048 |
13 Feb 2024 | 2.60 | 2.62 | 2.50 | 2.55 | 2.55 | 243,593 |
12 Feb 2024 | 2.73 | 2.75 | 2.55 | 2.62 | 2.62 | 462,738 |
09 Feb 2024 | 2.80 | 2.82 | 2.62 | 2.68 | 2.68 | 583,419 |
08 Feb 2024 | 2.80 | 2.83 | 2.68 | 2.75 | 2.75 | 819,475 |
07 Feb 2024 | 2.65 | 2.71 | 2.65 | 2.71 | 2.71 | 592,872 |
06 Feb 2024 | 2.60 | 2.62 | 2.50 | 2.59 | 2.59 | 642,483 |
05 Feb 2024 | 2.45 | 2.53 | 2.38 | 2.52 | 2.52 | 655,249 |
02 Feb 2024 | 2.52 | 2.55 | 2.40 | 2.41 | 2.41 | 1,008,612 |
01 Feb 2024 | 2.69 | 2.69 | 2.52 | 2.52 | 2.52 | 968,360 |
31 Jan 2024 | 2.66 | 2.70 | 2.55 | 2.65 | 2.65 | 406,048 |
30 Jan 2024 | 2.75 | 2.77 | 2.64 | 2.66 | 2.66 | 534,169 |
29 Jan 2024 | 2.77 | 2.79 | 2.66 | 2.70 | 2.70 | 615,067 |
26 Jan 2024 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - |
25 Jan 2024 | 2.80 | 2.80 | 2.72 | 2.73 | 2.73 | 336,638 |
24 Jan 2024 | 2.84 | 2.84 | 2.71 | 2.74 | 2.74 | 357,248 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |