Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2.01 | 2.19 | 2.00 | 2.10 | 2.10 | 15,150 |
16 May 2024 | 2.18 | 2.18 | 2.04 | 2.10 | 2.10 | 19,235 |
15 May 2024 | 2.18 | 2.18 | 2.09 | 2.14 | 2.14 | 83 |
14 May 2024 | 2.18 | 2.18 | 2.07 | 2.18 | 2.18 | 414 |
13 May 2024 | 2.18 | 2.18 | 1.98 | 2.17 | 2.17 | 406 |
10 May 2024 | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | 38 |
09 May 2024 | 1.90 | 2.08 | 1.90 | 2.08 | 2.08 | 8,926 |
08 May 2024 | 2.00 | 2.00 | 1.93 | 1.99 | 1.99 | 51,674 |
07 May 2024 | 2.03 | 2.03 | 1.90 | 2.00 | 2.00 | 6,122 |
06 May 2024 | 2.12 | 2.12 | 1.95 | 1.95 | 1.95 | 2,238 |
03 May 2024 | 1.91 | 2.08 | 1.91 | 2.04 | 2.04 | 66,614 |
02 May 2024 | 2.02 | 2.02 | 1.90 | 1.99 | 1.99 | 4,384 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 7,271 |
29 Apr 2024 | 1.96 | 2.10 | 1.93 | 1.93 | 1.93 | 16,929 |
26 Apr 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - |
25 Apr 2024 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | 86,783 |
24 Apr 2024 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 36,986 |
23 Apr 2024 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 1,710 |
22 Apr 2024 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | 12,135 |
19 Apr 2024 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | 3,464 |
18 Apr 2024 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | 3,179 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | 36,303 |
15 Apr 2024 | 2.15 | 2.15 | 2.06 | 2.10 | 2.10 | 6,472 |
12 Apr 2024 | 2.11 | 2.18 | 2.11 | 2.13 | 2.13 | 396 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | 5,406 |
09 Apr 2024 | 2.24 | 2.24 | 2.04 | 2.18 | 2.18 | 1,771 |
08 Apr 2024 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | 39,826 |
05 Apr 2024 | 2.15 | 2.15 | 2.00 | 2.15 | 2.15 | 11,996 |
04 Apr 2024 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | 998 |
03 Apr 2024 | 2.19 | 2.19 | 2.05 | 2.15 | 2.15 | 2,562 |
02 Apr 2024 | 2.20 | 2.20 | 2.00 | 2.15 | 2.15 | 1,616 |
01 Apr 2024 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | 619 |
28 Mar 2024 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 20,323 |
27 Mar 2024 | 1.98 | 2.12 | 1.98 | 2.12 | 2.12 | 2,587 |
26 Mar 2024 | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | 12,706 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2.31 | 2.31 | 2.09 | 2.12 | 2.12 | 18,667 |
21 Mar 2024 | 2.20 | 2.20 | 2.09 | 2.20 | 2.20 | 1,783 |
20 Mar 2024 | 2.15 | 2.20 | 2.06 | 2.20 | 2.20 | 10,119 |
19 Mar 2024 | 2.06 | 2.16 | 1.96 | 2.16 | 2.16 | 47,057 |
18 Mar 2024 | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | 2,602 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 7,431 |
13 Mar 2024 | 2.28 | 2.44 | 2.28 | 2.28 | 2.28 | 248 |
12 Mar 2024 | 2.44 | 2.44 | 2.37 | 2.39 | 2.39 | 1,973 |
11 Mar 2024 | 2.44 | 2.46 | 2.35 | 2.39 | 2.39 | 12,216 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2.13 | 2.35 | 2.13 | 2.35 | 2.35 | 178,893 |
06 Mar 2024 | 2.30 | 2.40 | 2.24 | 2.24 | 2.24 | 5,971 |
05 Mar 2024 | 2.37 | 2.37 | 2.26 | 2.35 | 2.35 | 2,544 |
04 Mar 2024 | 2.35 | 2.35 | 2.27 | 2.32 | 2.32 | 8,031 |
01 Mar 2024 | 2.42 | 2.42 | 2.25 | 2.26 | 2.26 | 4,716 |
29 Feb 2024 | 2.36 | 2.36 | 2.16 | 2.35 | 2.35 | 9,067 |
28 Feb 2024 | 2.35 | 2.35 | 2.25 | 2.26 | 2.26 | 8,697 |
27 Feb 2024 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | 30,450 |
26 Feb 2024 | 2.22 | 2.37 | 2.22 | 2.34 | 2.34 | 13,078 |
23 Feb 2024 | 2.35 | 2.40 | 2.25 | 2.27 | 2.27 | 9,889 |
22 Feb 2024 | 2.35 | 2.35 | 2.25 | 2.34 | 2.34 | 12,347 |
21 Feb 2024 | 2.37 | 2.37 | 2.18 | 2.36 | 2.36 | 15,885 |
20 Feb 2024 | 2.32 | 2.36 | 2.27 | 2.28 | 2.28 | 1,497 |
16 Feb 2024 | 2.30 | 2.49 | 2.28 | 2.36 | 2.36 | 35,575 |
15 Feb 2024 | 2.36 | 2.40 | 2.25 | 2.38 | 2.38 | 17,135 |
14 Feb 2024 | 2.45 | 2.45 | 2.25 | 2.36 | 2.36 | 37,870 |
13 Feb 2024 | 2.40 | 2.46 | 2.24 | 2.36 | 2.36 | 54,522 |
12 Feb 2024 | 2.35 | 2.41 | 2.19 | 2.35 | 2.35 | 47,199 |
09 Feb 2024 | 2.24 | 2.31 | 2.20 | 2.30 | 2.30 | 10,517 |
08 Feb 2024 | 2.30 | 2.32 | 2.20 | 2.20 | 2.20 | 33,510 |
07 Feb 2024 | 2.20 | 2.35 | 2.20 | 2.23 | 2.23 | 14,782 |
06 Feb 2024 | 2.31 | 2.42 | 2.25 | 2.31 | 2.31 | 9,441 |
05 Feb 2024 | 2.32 | 2.40 | 2.26 | 2.36 | 2.36 | 9,240 |
02 Feb 2024 | 2.44 | 2.44 | 2.22 | 2.37 | 2.37 | 27,591 |
01 Feb 2024 | 2.35 | 2.39 | 2.29 | 2.33 | 2.33 | 13,129 |
31 Jan 2024 | 2.40 | 2.40 | 2.29 | 2.30 | 2.30 | 21,881 |
30 Jan 2024 | 2.42 | 2.42 | 2.28 | 2.32 | 2.32 | 6,115 |
29 Jan 2024 | 2.39 | 2.39 | 2.19 | 2.37 | 2.37 | 46,318 |
26 Jan 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - |
25 Jan 2024 | 2.46 | 2.46 | 2.26 | 2.30 | 2.30 | 51,832 |
24 Jan 2024 | 2.38 | 2.39 | 2.25 | 2.37 | 2.37 | 14,947 |
23 Jan 2024 | 2.46 | 2.46 | 2.30 | 2.33 | 2.33 | 13,519 |
22 Jan 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - |
19 Jan 2024 | 2.46 | 2.46 | 2.30 | 2.30 | 2.30 | 19,691 |
18 Jan 2024 | 2.35 | 2.46 | 2.24 | 2.42 | 2.42 | 124,428 |
17 Jan 2024 | 2.28 | 2.35 | 2.13 | 2.35 | 2.35 | 65,574 |
16 Jan 2024 | 2.40 | 2.46 | 2.24 | 2.24 | 2.24 | 79,906 |
12 Jan 2024 | 2.46 | 2.46 | 2.24 | 2.24 | 2.24 | 60,348 |
11 Jan 2024 | 2.39 | 2.39 | 2.23 | 2.35 | 2.35 | 18,518 |
10 Jan 2024 | 2.35 | 2.41 | 2.30 | 2.34 | 2.34 | 33,909 |
09 Jan 2024 | 2.35 | 2.35 | 2.19 | 2.30 | 2.30 | 57,752 |
08 Jan 2024 | 2.36 | 2.36 | 2.24 | 2.30 | 2.30 | 35,281 |
05 Jan 2024 | 2.16 | 2.26 | 2.06 | 2.25 | 2.25 | 86,003 |
04 Jan 2024 | 2.25 | 2.25 | 2.16 | 2.16 | 2.16 | 93,058 |
03 Jan 2024 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 25,067 |
02 Jan 2024 | 2.45 | 2.59 | 2.38 | 2.38 | 2.38 | 20,646 |
29 Dec 2023 | 2.45 | 2.52 | 2.29 | 2.50 | 2.50 | 79,415 |
28 Dec 2023 | 2.60 | 2.60 | 2.38 | 2.40 | 2.40 | 13,696 |
27 Dec 2023 | 2.55 | 2.55 | 2.39 | 2.50 | 2.50 | 74,000 |
26 Dec 2023 | 2.53 | 2.53 | 2.36 | 2.49 | 2.49 | 77,673 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |