Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 312,517 |
Mar 15, 2024 | 2.020 | 2.040 | 2.000 | 2.040 | 2.040 | 3,746,000 |
Mar 14, 2024 | 2.120 | 2.120 | 2.010 | 2.010 | 2.010 | 2,072,745 |
Mar 13, 2024 | 2.110 | 2.120 | 2.070 | 2.100 | 2.100 | 1,658,942 |
Mar 12, 2024 | 2.070 | 2.100 | 2.050 | 2.090 | 2.090 | 1,298,000 |
Mar 11, 2024 | 2.080 | 2.100 | 1.990 | 2.050 | 2.050 | 1,681,531 |
Mar 08, 2024 | 2.060 | 2.090 | 2.040 | 2.080 | 2.080 | 653,000 |
Mar 07, 2024 | 2.040 | 2.070 | 2.040 | 2.050 | 2.050 | 299,132 |
Mar 06, 2024 | 2.050 | 2.070 | 2.010 | 2.040 | 2.040 | 555,000 |
Mar 05, 2024 | 2.100 | 2.100 | 2.010 | 2.030 | 2.030 | 888,982 |
Mar 04, 2024 | 2.050 | 2.100 | 2.050 | 2.100 | 2.100 | 697,081 |
Mar 01, 2024 | 2.060 | 2.090 | 2.050 | 2.070 | 2.070 | 1,473,760 |
Feb 29, 2024 | 2.030 | 2.080 | 2.030 | 2.080 | 2.080 | 680,000 |
Feb 28, 2024 | 2.030 | 2.110 | 2.020 | 2.070 | 2.070 | 1,906,927 |
Feb 27, 2024 | 2.040 | 2.080 | 2.020 | 2.080 | 2.080 | 1,113,215 |
Feb 26, 2024 | 2.010 | 2.070 | 2.010 | 2.050 | 2.050 | 544,000 |
Feb 23, 2024 | 2.010 | 2.060 | 2.010 | 2.060 | 2.060 | 653,932 |
Feb 22, 2024 | 2.020 | 2.040 | 1.990 | 2.030 | 2.030 | 442,315 |
Feb 21, 2024 | 1.940 | 2.020 | 1.940 | 2.020 | 2.020 | 1,342,708 |
Feb 20, 2024 | 1.960 | 1.960 | 1.930 | 1.960 | 1.960 | 328,243 |
Feb 19, 2024 | 1.970 | 1.990 | 1.920 | 1.950 | 1.950 | 387,000 |
Feb 16, 2024 | 1.940 | 1.980 | 1.920 | 1.980 | 1.980 | 1,224,000 |
Feb 15, 2024 | 1.910 | 1.940 | 1.900 | 1.940 | 1.940 | 247,800 |
Feb 14, 2024 | 1.910 | 1.940 | 1.880 | 1.910 | 1.910 | 596,000 |
Feb 09, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
Feb 08, 2024 | 1.930 | 1.950 | 1.910 | 1.950 | 1.950 | 585,000 |
Feb 07, 2024 | 1.920 | 1.950 | 1.900 | 1.910 | 1.910 | 1,136,389 |
Feb 06, 2024 | 1.910 | 1.930 | 1.900 | 1.920 | 1.920 | 258,000 |
Feb 05, 2024 | 1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 1,288,911 |
Feb 02, 2024 | 1.850 | 1.920 | 1.850 | 1.900 | 1.900 | 892,852 |
Feb 01, 2024 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 353,415 |
Jan 31, 2024 | 1.910 | 1.910 | 1.870 | 1.900 | 1.900 | 552,000 |
Jan 30, 2024 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 625,000 |
Jan 29, 2024 | 1.940 | 1.950 | 1.920 | 1.930 | 1.930 | 593,000 |
Jan 26, 2024 | 1.900 | 1.960 | 1.900 | 1.940 | 1.940 | 599,000 |
Jan 25, 2024 | 1.860 | 1.950 | 1.860 | 1.950 | 1.950 | 1,026,000 |
Jan 24, 2024 | 1.860 | 1.920 | 1.860 | 1.910 | 1.910 | 957,000 |
Jan 23, 2024 | 1.850 | 1.880 | 1.850 | 1.860 | 1.860 | 672,135 |
Jan 22, 2024 | 1.870 | 1.870 | 1.810 | 1.850 | 1.850 | 1,601,936 |
Jan 19, 2024 | 1.840 | 1.870 | 1.830 | 1.870 | 1.870 | 746,751 |
Jan 18, 2024 | 1.810 | 1.830 | 1.800 | 1.820 | 1.820 | 909,901 |
Jan 17, 2024 | 1.890 | 1.890 | 1.800 | 1.810 | 1.810 | 3,593,000 |
Jan 16, 2024 | 1.910 | 1.920 | 1.900 | 1.900 | 1.900 | 648,954 |
Jan 15, 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
Jan 12, 2024 | 1.910 | 1.950 | 1.910 | 1.920 | 1.920 | 300,000 |
Jan 11, 2024 | 1.890 | 1.930 | 1.890 | 1.930 | 1.930 | 315,967 |
Jan 10, 2024 | 1.900 | 1.920 | 1.890 | 1.890 | 1.890 | 543,298 |
Jan 09, 2024 | 1.920 | 1.930 | 1.900 | 1.920 | 1.920 | 453,112 |
Jan 08, 2024 | 1.920 | 1.940 | 1.890 | 1.910 | 1.910 | 482,140 |
Jan 05, 2024 | 1.930 | 1.950 | 1.920 | 1.920 | 1.920 | 938,016 |
Jan 04, 2024 | 1.930 | 1.960 | 1.920 | 1.930 | 1.930 | 711,000 |
Jan 03, 2024 | 1.940 | 1.950 | 1.920 | 1.950 | 1.950 | 425,169 |
Jan 02, 2024 | 1.950 | 1.950 | 1.920 | 1.940 | 1.940 | 634,000 |
Dec 29, 2023 | 1.910 | 1.950 | 1.900 | 1.950 | 1.950 | 744,000 |
Dec 28, 2023 | 1.890 | 1.930 | 1.890 | 1.910 | 1.910 | 963,464 |
Dec 27, 2023 | 1.850 | 1.900 | 1.850 | 1.890 | 1.890 | 635,000 |
Dec 22, 2023 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 1,602,293 |
Dec 21, 2023 | 1.860 | 1.890 | 1.860 | 1.860 | 1.860 | 1,721,511 |
Dec 20, 2023 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 1,262,000 |
Dec 19, 2023 | 1.910 | 1.920 | 1.880 | 1.890 | 1.890 | 1,031,289 |
Dec 18, 2023 | 1.930 | 1.930 | 1.900 | 1.910 | 1.910 | 256,005 |
Dec 15, 2023 | 1.900 | 1.950 | 1.900 | 1.930 | 1.930 | 2,988,867 |
Dec 14, 2023 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 1,618,574 |
Dec 13, 2023 | 1.830 | 1.840 | 1.810 | 1.820 | 1.820 | 1,845,000 |
Dec 12, 2023 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 811,300 |
Dec 11, 2023 | 1.860 | 1.860 | 1.820 | 1.830 | 1.830 | 1,438,045 |
Dec 08, 2023 | 1.830 | 1.870 | 1.830 | 1.840 | 1.840 | 895,117 |
Dec 07, 2023 | 1.860 | 1.860 | 1.820 | 1.840 | 1.840 | 977,506 |
Dec 06, 2023 | 1.840 | 1.880 | 1.810 | 1.870 | 1.870 | 1,205,000 |
Dec 05, 2023 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 1,212,000 |
Dec 04, 2023 | 1.850 | 1.860 | 1.830 | 1.830 | 1.830 | 2,284,000 |
Dec 01, 2023 | 1.880 | 1.880 | 1.820 | 1.830 | 1.830 | 4,051,001 |
Nov 30, 2023 | 1.900 | 1.910 | 1.850 | 1.850 | 1.850 | 24,079,226 |
Nov 29, 2023 | 1.930 | 1.940 | 1.880 | 1.880 | 1.880 | 3,726,000 |
Nov 28, 2023 | 1.930 | 1.940 | 1.920 | 1.930 | 1.930 | 2,013,807 |
Nov 27, 2023 | 1.990 | 1.990 | 1.910 | 1.940 | 1.940 | 3,940,687 |
Nov 24, 2023 | 2.010 | 2.020 | 1.960 | 1.960 | 1.960 | 3,537,371 |
Nov 23, 2023 | 2.000 | 2.020 | 1.970 | 2.020 | 2.020 | 3,827,041 |
Nov 22, 2023 | 2.020 | 2.020 | 1.990 | 1.990 | 1.990 | 6,228,000 |
Nov 21, 2023 | 2.050 | 2.060 | 2.020 | 2.020 | 2.020 | 2,218,109 |
Nov 20, 2023 | 2.050 | 2.060 | 2.020 | 2.040 | 2.040 | 3,310,000 |
Nov 17, 2023 | 2.080 | 2.080 | 2.030 | 2.030 | 2.030 | 2,481,080 |
Nov 16, 2023 | 2.080 | 2.080 | 2.060 | 2.060 | 2.060 | 239,692 |
Nov 15, 2023 | 2.080 | 2.090 | 2.050 | 2.090 | 2.090 | 2,028,000 |
Nov 14, 2023 | 2.030 | 2.060 | 2.030 | 2.050 | 2.050 | 330,000 |
Nov 13, 2023 | 2.040 | 2.040 | 2.010 | 2.030 | 2.030 | 934,137 |
Nov 10, 2023 | 2.060 | 2.060 | 2.030 | 2.030 | 2.030 | 1,576,457 |
Nov 09, 2023 | 2.090 | 2.090 | 2.070 | 2.070 | 2.070 | 882,000 |
Nov 08, 2023 | 2.120 | 2.120 | 2.070 | 2.090 | 2.090 | 1,333,000 |
Nov 07, 2023 | 2.160 | 2.160 | 2.120 | 2.120 | 2.120 | 544,690 |
Nov 06, 2023 | 2.150 | 2.170 | 2.150 | 2.160 | 2.160 | 1,124,147 |
Nov 03, 2023 | 2.130 | 2.150 | 2.130 | 2.130 | 2.130 | 913,000 |
Nov 02, 2023 | 2.100 | 2.110 | 2.100 | 2.110 | 2.110 | 473,174 |
Nov 01, 2023 | 2.080 | 2.100 | 2.080 | 2.100 | 2.100 | 367,413 |
Oct 31, 2023 | 2.090 | 2.140 | 2.080 | 2.100 | 2.100 | 604,000 |
Oct 30, 2023 | 2.090 | 2.110 | 2.090 | 2.090 | 2.090 | 127,857 |
Oct 27, 2023 | 2.060 | 2.130 | 2.050 | 2.110 | 2.110 | 829,094 |
Oct 26, 2023 | 2.080 | 2.100 | 2.040 | 2.060 | 2.060 | 1,266,412 |
Oct 25, 2023 | 2.110 | 2.130 | 2.090 | 2.100 | 2.100 | 866,937 |
Oct 24, 2023 | 2.130 | 2.130 | 2.090 | 2.100 | 2.100 | 1,004,628 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |