Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0.0000 | 0.0000 | 0.0000 | 1.9000 | 1.9000 | 40,000 |
Mar 15, 2024 | 2.0500 | 2.0880 | 2.0120 | 1.9500 | 1.9500 | 20,145 |
Mar 14, 2024 | 2.1500 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 206,585 |
Mar 13, 2024 | 2.1500 | 2.1100 | 2.1100 | 2.1500 | 2.1500 | 100,000 |
Mar 12, 2024 | 2.5000 | 2.2500 | 2.1250 | 2.1500 | 2.1500 | 303,250 |
Mar 11, 2024 | 2.4500 | 2.4770 | 2.4000 | 2.5000 | 2.5000 | 302,729 |
Mar 08, 2024 | 2.5000 | 2.4900 | 2.4340 | 2.4500 | 2.4500 | 116,421 |
Mar 07, 2024 | 2.5000 | 2.4340 | 2.4340 | 2.5000 | 2.5000 | 1,125 |
Mar 06, 2024 | 2.5000 | 2.4500 | 2.4240 | 2.5000 | 2.5000 | 104,000 |
Mar 05, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
Mar 04, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 100,000 |
Mar 01, 2024 | 2.5000 | 2.4500 | 2.4500 | 2.5000 | 2.5000 | 1,221 |
Feb 29, 2024 | 2.5000 | 2.4500 | 2.4500 | 2.5000 | 2.5000 | 14,353 |
Feb 28, 2024 | 2.5000 | 2.4500 | 2.4500 | 2.5000 | 2.5000 | 9,250 |
Feb 27, 2024 | 2.5000 | 2.4500 | 2.4500 | 2.5000 | 2.5000 | 622 |
Feb 26, 2024 | 2.5000 | 2.6000 | 2.4500 | 2.5000 | 2.5000 | 60,736 |
Feb 23, 2024 | 2.5000 | 2.6000 | 2.4500 | 2.5000 | 2.5000 | 29,552 |
Feb 22, 2024 | 2.5000 | 2.4340 | 2.4340 | 2.5000 | 2.5000 | 16,639 |
Feb 21, 2024 | 2.5000 | 2.5760 | 2.4240 | 2.5000 | 2.5000 | 52,021 |
Feb 20, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Feb 19, 2024 | 2.3000 | 2.6000 | 2.2360 | 2.4500 | 2.4500 | 550,457 |
Feb 16, 2024 | 2.1000 | 2.4000 | 2.1500 | 2.2500 | 2.2500 | 342,393 |
Feb 15, 2024 | 2.1000 | 2.1750 | 2.0650 | 2.1000 | 2.1000 | 293,934 |
Feb 14, 2024 | 2.1000 | 2.0980 | 2.0980 | 2.1000 | 2.1000 | 100,000 |
Feb 13, 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 40,000 |
Feb 12, 2024 | 2.1000 | 2.0120 | 2.0120 | 2.1000 | 2.1000 | 27,000 |
Feb 09, 2024 | 2.1000 | 2.1100 | 2.0000 | 2.1000 | 2.1000 | 55,038 |
Feb 08, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Feb 07, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Feb 06, 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 281,280 |
Feb 05, 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 29,744 |
Feb 02, 2024 | 2.1000 | 2.1420 | 2.0000 | 2.1000 | 2.1000 | 82,444 |
Feb 01, 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1000 | 2.1000 | 9,025 |
Jan 31, 2024 | 2.1000 | 2.1450 | 2.1450 | 2.1500 | 2.1500 | 4,361 |
Jan 30, 2024 | 2.1000 | 2.2000 | 2.0100 | 2.1500 | 2.1500 | 64,973 |
Jan 29, 2024 | 2.1000 | 2.0100 | 2.0000 | 2.1500 | 2.1500 | 105,128 |
Jan 26, 2024 | 2.1000 | 2.0100 | 2.0000 | 2.1500 | 2.1500 | 100,554 |
Jan 25, 2024 | 2.1000 | 2.0000 | 2.0000 | 2.1500 | 2.1500 | 100,000 |
Jan 24, 2024 | 2.2000 | 2.1000 | 2.1000 | 2.1500 | 2.1500 | 98,000 |
Jan 23, 2024 | 2.2000 | 2.1260 | 2.1260 | 2.2000 | 2.2000 | 1,000 |
Jan 22, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Jan 19, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
Jan 18, 2024 | 2.2000 | 2.2740 | 2.1160 | 2.2000 | 2.2000 | 96,124 |
Jan 17, 2024 | 2.2000 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 6,521 |
Jan 16, 2024 | 2.2000 | 2.2500 | 2.1160 | 2.2000 | 2.2000 | 170,397 |
Jan 15, 2024 | 2.1130 | 2.2500 | 2.1130 | 2.2000 | 2.2000 | 260,889 |
Jan 12, 2024 | 2.1500 | 2.1870 | 2.0000 | 2.1500 | 2.1500 | 218,624 |
Jan 11, 2024 | 2.7000 | 2.5870 | 2.0000 | 2.1500 | 2.1500 | 1,835,900 |
Jan 10, 2024 | 2.7000 | 2.7740 | 2.6000 | 2.7000 | 2.7000 | 12,890 |
Jan 09, 2024 | 2.9000 | 2.8020 | 2.5000 | 2.7000 | 2.7000 | 670,368 |
Jan 08, 2024 | 2.9000 | 2.8020 | 2.8000 | 2.9000 | 2.9000 | 42,058 |
Jan 05, 2024 | 3.1000 | 3.1880 | 2.5000 | 2.9000 | 2.9000 | 778,657 |
Jan 04, 2024 | 3.1500 | 3.2140 | 3.0000 | 3.1000 | 3.1000 | 49,568 |
Jan 03, 2024 | 3.0500 | 3.2550 | 3.0000 | 3.1500 | 3.1500 | 911,360 |
Jan 02, 2024 | 3.0500 | 3.2350 | 2.8650 | 3.0500 | 3.0500 | 192,096 |
Dec 29, 2023 | 3.0500 | 3.2250 | 2.8000 | 3.0500 | 3.0500 | 202,250 |
Dec 28, 2023 | 3.0500 | 3.1980 | 2.8000 | 3.0500 | 3.0500 | 57,412 |
Dec 27, 2023 | 2.9500 | 3.1980 | 2.8000 | 3.0500 | 3.0500 | 983,153 |
Dec 22, 2023 | 2.9500 | 3.1350 | 2.8000 | 2.9500 | 2.9500 | 234,457 |
Dec 21, 2023 | 2.9500 | 3.2000 | 2.5000 | 2.8500 | 2.8500 | 3,275,174 |
Dec 20, 2023 | 2.9500 | 3.2500 | 2.8000 | 2.9500 | 2.9500 | 331,289 |
Dec 19, 2023 | 2.5000 | 3.2000 | 2.4820 | 2.9500 | 2.9500 | 495,353 |
Dec 18, 2023 | 2.7500 | 2.7000 | 2.2220 | 2.5000 | 2.5000 | 809,166 |
Dec 15, 2023 | 3.1000 | 3.1700 | 2.7250 | 2.7500 | 2.7500 | 533,459 |
Dec 14, 2023 | 2.3500 | 3.6000 | 2.2780 | 3.1000 | 3.1000 | 2,154,768 |
Dec 13, 2023 | 2.0500 | 2.5750 | 2.1850 | 2.3500 | 2.3500 | 757,585 |
Dec 12, 2023 | 2.0500 | 2.1550 | 1.9630 | 2.0500 | 2.0500 | 140,308 |
Dec 11, 2023 | 1.9500 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | 100,000 |
Dec 08, 2023 | 1.9500 | 2.0500 | 1.8030 | 1.9500 | 1.9500 | 484,600 |
Dec 07, 2023 | 1.9000 | 2.1750 | 1.7780 | 1.9500 | 1.9500 | 594,480 |
Dec 06, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
Dec 05, 2023 | 1.9500 | 1.8540 | 1.7400 | 1.9000 | 1.9000 | 51,956 |
Dec 04, 2023 | 2.0500 | 2.2000 | 1.9120 | 1.9500 | 1.9500 | 90,016 |
Dec 01, 2023 | 2.3500 | 2.3060 | 1.9980 | 2.0500 | 2.0500 | 579,047 |
Nov 30, 2023 | 2.3500 | 2.5000 | 2.2000 | 2.3000 | 2.3000 | 204,532 |
Nov 29, 2023 | 2.1000 | 2.4000 | 1.9250 | 2.2500 | 2.2500 | 982,624 |
Nov 28, 2023 | 2.2500 | 2.5250 | 1.9500 | 2.1000 | 2.1000 | 698,664 |
Nov 27, 2023 | 2.0500 | 2.3850 | 2.0440 | 2.2500 | 2.2500 | 249,609 |
Nov 24, 2023 | 1.7500 | 2.0700 | 1.6530 | 2.0500 | 2.0500 | 695,527 |
Nov 23, 2023 | 2.0000 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | 200,000 |
Nov 22, 2023 | 1.4500 | 1.9750 | 1.4690 | 2.0000 | 2.0000 | 851,595 |
Nov 21, 2023 | 1.4500 | 1.3660 | 1.3660 | 1.4500 | 1.4500 | 1,500 |
Nov 20, 2023 | 1.4500 | 1.5480 | 1.3250 | 1.4500 | 1.4500 | 202,283 |
Nov 17, 2023 | 1.4500 | 1.3580 | 1.3580 | 1.4500 | 1.4500 | 41,980 |
Nov 16, 2023 | 1.4500 | 1.3580 | 1.3580 | 1.4500 | 1.4500 | 16,199 |
Nov 15, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Nov 14, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Nov 13, 2023 | 1.5000 | 1.4200 | 1.4200 | 1.4500 | 1.4500 | 170,000 |
Nov 10, 2023 | 1.4500 | 1.5730 | 1.3570 | 1.5000 | 1.5000 | 117,209 |
Nov 09, 2023 | 1.4500 | 1.3570 | 1.3570 | 1.4500 | 1.4500 | 2,328 |
Nov 08, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Nov 07, 2023 | 1.4500 | 1.3570 | 1.3570 | 1.4500 | 1.4500 | 359 |
Nov 06, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
Nov 03, 2023 | 1.4500 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | 254,745 |
Nov 02, 2023 | 1.4000 | 1.4500 | 1.3130 | 1.4500 | 1.4500 | 276,960 |
Nov 01, 2023 | 1.4000 | 1.5000 | 1.3020 | 1.4000 | 1.4000 | 83,138 |
Oct 31, 2023 | 1.4000 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 1,000 |
Oct 30, 2023 | 1.3000 | 1.4820 | 1.3500 | 1.4000 | 1.4000 | 551,284 |
Oct 27, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
Oct 26, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |