Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 5.05 | 5.65 | 5.05 | 5.40 | 5.40 | 188 |
May 20, 2024 | 4.14 | 4.32 | 4.14 | 4.32 | 4.32 | - |
May 17, 2024 | 3.76 | 4.16 | 3.70 | 4.16 | 4.16 | - |
May 16, 2024 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | - |
May 15, 2024 | 3.80 | 3.80 | 3.70 | 3.76 | 3.76 | - |
May 14, 2024 | 3.82 | 3.86 | 3.74 | 3.76 | 3.76 | - |
May 13, 2024 | 3.64 | 3.88 | 3.64 | 3.88 | 3.88 | - |
May 10, 2024 | 3.58 | 3.76 | 3.58 | 3.60 | 3.60 | - |
May 09, 2024 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | - |
May 08, 2024 | 3.74 | 3.74 | 3.64 | 3.70 | 3.70 | - |
May 07, 2024 | 3.76 | 3.76 | 3.60 | 3.72 | 3.72 | - |
May 06, 2024 | 3.62 | 3.78 | 3.58 | 3.76 | 3.76 | - |
May 03, 2024 | 3.64 | 3.68 | 3.50 | 3.64 | 3.64 | - |
May 02, 2024 | 3.72 | 3.80 | 3.50 | 3.50 | 3.50 | 188 |
Apr 30, 2024 | 3.70 | 3.70 | 3.56 | 3.62 | 3.62 | - |
Apr 29, 2024 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | - |
Apr 26, 2024 | 3.92 | 3.92 | 3.72 | 3.90 | 3.90 | - |
Apr 25, 2024 | 3.62 | 4.00 | 3.62 | 3.96 | 3.96 | - |
Apr 24, 2024 | 3.72 | 3.72 | 3.54 | 3.68 | 3.68 | - |
Apr 23, 2024 | 3.44 | 3.84 | 3.26 | 3.74 | 3.74 | - |
Apr 22, 2024 | 3.26 | 3.48 | 3.26 | 3.40 | 3.40 | - |
Apr 19, 2024 | 3.10 | 3.30 | 3.02 | 3.26 | 3.26 | - |
Apr 18, 2024 | 2.82 | 3.18 | 2.82 | 3.08 | 3.08 | - |
Apr 17, 2024 | 3.60 | 3.60 | 2.96 | 2.96 | 2.96 | - |
Apr 16, 2024 | 4.50 | 4.56 | 3.46 | 3.46 | 3.46 | - |
Apr 15, 2024 | 4.26 | 4.58 | 4.26 | 4.48 | 4.48 | - |
Apr 12, 2024 | 4.02 | 4.34 | 4.02 | 4.30 | 4.30 | - |
Apr 11, 2024 | 3.62 | 4.14 | 3.62 | 3.96 | 3.96 | 46 |
Apr 10, 2024 | 3.28 | 3.62 | 3.28 | 3.54 | 3.54 | - |
Apr 09, 2024 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 100 |
Apr 08, 2024 | 3.16 | 3.30 | 3.16 | 3.20 | 3.20 | - |
Apr 05, 2024 | 2.92 | 3.14 | 2.92 | 3.12 | 3.12 | - |
Apr 04, 2024 | 3.06 | 3.12 | 2.92 | 2.92 | 2.92 | - |
Apr 03, 2024 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | - |
Apr 02, 2024 | 2.68 | 3.00 | 2.68 | 3.00 | 3.00 | - |
Mar 28, 2024 | 2.42 | 2.78 | 2.40 | 2.66 | 2.66 | - |
Mar 27, 2024 | 2.44 | 2.46 | 2.40 | 2.44 | 2.44 | - |
Mar 26, 2024 | 2.08 | 2.50 | 2.08 | 2.42 | 2.42 | - |
Mar 25, 2024 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | - |
Mar 22, 2024 | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | - |
Mar 21, 2024 | 2.18 | 2.18 | 2.04 | 2.06 | 2.06 | - |
Mar 20, 2024 | 2.20 | 2.24 | 2.20 | 2.20 | 2.20 | - |
Mar 19, 2024 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - |
Mar 18, 2024 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | - |
Mar 15, 2024 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | - |
Mar 14, 2024 | 2.22 | 2.24 | 2.22 | 2.22 | 2.22 | - |
Mar 13, 2024 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | - |
Mar 12, 2024 | 2.22 | 2.26 | 2.22 | 2.24 | 2.24 | - |
Mar 11, 2024 | 2.34 | 2.36 | 2.26 | 2.26 | 2.26 | - |
Mar 08, 2024 | 2.16 | 2.34 | 2.16 | 2.30 | 2.30 | - |
Mar 07, 2024 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | - |
Mar 06, 2024 | 2.16 | 2.24 | 2.16 | 2.22 | 2.22 | - |
Mar 05, 2024 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | - |
Mar 04, 2024 | 2.32 | 2.32 | 2.22 | 2.22 | 2.22 | - |
Mar 01, 2024 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | - |
Feb 29, 2024 | 2.14 | 2.38 | 2.10 | 2.38 | 2.38 | - |
Feb 28, 2024 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | - |
Feb 27, 2024 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | - |
Feb 26, 2024 | 2.04 | 2.18 | 2.04 | 2.16 | 2.16 | - |
Feb 23, 2024 | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | - |
Feb 22, 2024 | 1.92 | 1.97 | 1.92 | 1.93 | 1.93 | - |
Feb 21, 2024 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | - |
Feb 20, 2024 | 1.93 | 1.97 | 1.92 | 1.93 | 1.93 | - |
Feb 19, 2024 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | - |
Feb 16, 2024 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | - |
Feb 15, 2024 | 1.87 | 1.89 | 1.83 | 1.89 | 1.89 | - |
Feb 14, 2024 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | - |
Feb 13, 2024 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | - |
Feb 12, 2024 | 1.89 | 1.92 | 1.87 | 1.88 | 1.88 | - |
Feb 09, 2024 | 1.88 | 1.90 | 1.83 | 1.89 | 1.89 | - |
Feb 08, 2024 | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | - |
Feb 07, 2024 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | - |
Feb 06, 2024 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | - |
Feb 05, 2024 | 1.86 | 1.87 | 1.79 | 1.87 | 1.87 | - |
Feb 02, 2024 | 1.84 | 1.89 | 1.81 | 1.81 | 1.81 | - |
Feb 01, 2024 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | - |
Jan 31, 2024 | 1.92 | 1.92 | 1.80 | 1.88 | 1.88 | - |
Jan 30, 2024 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | - |
Jan 29, 2024 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | - |
Jan 26, 2024 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | - |
Jan 25, 2024 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - |
Jan 24, 2024 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | - |
Jan 23, 2024 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | - |
Jan 22, 2024 | 1.91 | 2.08 | 1.91 | 2.08 | 2.08 | - |
Jan 19, 2024 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | - |
Jan 18, 2024 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | - |
Jan 17, 2024 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | - |
Jan 16, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - |
Jan 15, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - |
Jan 12, 2024 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | - |
Jan 11, 2024 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | - |
Jan 10, 2024 | 1.95 | 1.95 | 1.84 | 1.88 | 1.88 | - |
Jan 09, 2024 | 1.94 | 1.94 | 1.86 | 1.93 | 1.93 | - |
Jan 08, 2024 | 1.96 | 1.96 | 1.86 | 1.94 | 1.94 | - |
Jan 05, 2024 | 1.89 | 1.99 | 1.89 | 1.98 | 1.98 | - |
Jan 04, 2024 | 1.94 | 1.97 | 1.88 | 1.93 | 1.93 | - |
Jan 03, 2024 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | - |
Jan 02, 2024 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | - |
Dec 29, 2023 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - |
Dec 28, 2023 | 1.96 | 1.96 | 1.86 | 1.88 | 1.88 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |