Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 1.04 | 1.17 | 1.01 | 1.12 | 1.12 | 134,333 |
Jun 17, 2024 | 0.97 | 1.07 | 0.92 | 0.99 | 0.99 | 302,575 |
Jun 14, 2024 | 0.75 | 0.92 | 0.75 | 0.88 | 0.88 | 315,195 |
Jun 13, 2024 | 0.75 | 0.83 | 0.63 | 0.77 | 0.77 | 153,236 |
Jun 12, 2024 | 0.97 | 0.97 | 0.70 | 0.77 | 0.77 | 448,833 |
Jun 11, 2024 | 1.21 | 1.19 | 0.93 | 0.97 | 0.97 | 414,392 |
Jun 10, 2024 | 1.21 | 1.24 | 1.13 | 1.14 | 1.14 | 131,791 |
Jun 07, 2024 | 1.17 | 1.21 | 1.12 | 1.18 | 1.18 | 273,890 |
Jun 06, 2024 | 1.07 | 1.23 | 1.07 | 1.19 | 1.19 | 208,991 |
Jun 05, 2024 | 1.08 | 1.13 | 0.91 | 1.06 | 1.06 | 546,518 |
Jun 04, 2024 | 1.36 | 1.43 | 1.14 | 1.20 | 1.20 | 298,545 |
Jun 03, 2024 | 1.77 | 1.76 | 1.34 | 1.40 | 1.40 | 450,779 |
May 31, 2024 | 1.98 | 1.98 | 1.67 | 1.67 | 1.67 | 2,291,243 |
May 30, 2024 | 1.96 | 1.99 | 1.91 | 1.94 | 1.94 | 173,191 |
May 29, 2024 | 2.00 | 2.07 | 1.97 | 1.99 | 1.99 | 52,894 |
May 28, 2024 | 2.03 | 2.05 | 1.98 | 2.00 | 2.00 | 45,518 |
May 24, 2024 | 2.09 | 2.13 | 2.06 | 2.07 | 2.07 | 3,494 |
May 23, 2024 | 2.09 | 2.12 | 2.07 | 2.11 | 2.11 | 19,073 |
May 22, 2024 | 2.10 | 2.16 | 2.03 | 2.11 | 2.11 | 33,594 |
May 21, 2024 | 2.10 | 2.11 | 2.06 | 2.08 | 2.08 | 48,245 |
May 20, 2024 | 2.09 | 2.10 | 2.06 | 2.09 | 2.09 | 20,694 |
May 17, 2024 | 2.15 | 2.14 | 2.05 | 2.09 | 2.09 | 49,091 |
May 16, 2024 | 2.16 | 2.17 | 2.09 | 2.14 | 2.14 | 19,045 |
May 15, 2024 | 2.14 | 2.15 | 2.06 | 2.10 | 2.10 | 81,311 |
May 14, 2024 | 2.06 | 2.14 | 2.05 | 2.10 | 2.10 | 16,554 |
May 13, 2024 | 1.99 | 2.08 | 1.97 | 2.04 | 2.04 | 11,961 |
May 10, 2024 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | 47,269 |
May 09, 2024 | 2.04 | 2.02 | 1.99 | 2.00 | 2.00 | 101,543 |
May 08, 2024 | 2.05 | 2.06 | 2.00 | 2.02 | 2.02 | 178,039 |
May 07, 2024 | 2.01 | 2.09 | 1.99 | 2.05 | 2.05 | 100,267 |
May 03, 2024 | 2.14 | 2.22 | 2.06 | 2.17 | 2.17 | 229,721 |
May 02, 2024 | 2.07 | 2.16 | 1.96 | 2.05 | 2.05 | 55,534 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 2.30 | 2.35 | 1.96 | 2.13 | 2.13 | 704,291 |
Apr 29, 2024 | 2.27 | 2.38 | 2.12 | 2.27 | 2.27 | 385,284 |
Apr 26, 2024 | 1.93 | 1.95 | 1.88 | 1.93 | 1.93 | 190,218 |
Apr 25, 2024 | 1.85 | 1.95 | 1.77 | 1.82 | 1.82 | 371,556 |
Apr 24, 2024 | 1.97 | 2.05 | 1.93 | 2.00 | 2.00 | 333,126 |
Apr 23, 2024 | 1.94 | 1.98 | 1.89 | 1.89 | 1.89 | 140,658 |
Apr 22, 2024 | 1.87 | 1.95 | 1.83 | 1.90 | 1.90 | 294,541 |
Apr 19, 2024 | 1.76 | 1.85 | 1.74 | 1.81 | 1.81 | 471,147 |
Apr 18, 2024 | 1.78 | 1.86 | 1.76 | 1.81 | 1.81 | 181,597 |
Apr 17, 2024 | 1.83 | 1.86 | 1.77 | 1.78 | 1.78 | 272,074 |
Apr 16, 2024 | 1.88 | 1.86 | 1.77 | 1.82 | 1.82 | 183,419 |
Apr 15, 2024 | 1.80 | 1.87 | 1.77 | 1.84 | 1.84 | 396,977 |
Apr 12, 2024 | 1.71 | 1.81 | 1.70 | 1.79 | 1.79 | 449,796 |
Apr 11, 2024 | 1.77 | 1.82 | 1.68 | 1.73 | 1.73 | 616,300 |
Apr 10, 2024 | 2.00 | 2.03 | 1.76 | 1.78 | 1.78 | 561,180 |
Apr 09, 2024 | 2.51 | 2.50 | 1.94 | 2.13 | 2.13 | 1,062,434 |
Apr 08, 2024 | 2.09 | 2.54 | 2.05 | 2.30 | 2.30 | 1,272,366 |
Apr 05, 2024 | 2.00 | 2.09 | 1.92 | 1.99 | 1.99 | 486,020 |
Apr 04, 2024 | 1.92 | 2.01 | 1.85 | 1.97 | 1.97 | 280,909 |
Apr 03, 2024 | 1.89 | 1.90 | 1.79 | 1.86 | 1.86 | 335,021 |
Apr 02, 2024 | 1.99 | 2.06 | 1.86 | 1.98 | 1.98 | 529,697 |
Mar 28, 2024 | 1.79 | 1.96 | 1.75 | 1.89 | 1.89 | 805,141 |
Mar 27, 2024 | 1.70 | 1.83 | 1.69 | 1.78 | 1.78 | 584,265 |
Mar 26, 2024 | 1.69 | 1.73 | 1.54 | 1.64 | 1.64 | 982,166 |
Mar 25, 2024 | 1.80 | 1.89 | 1.67 | 1.78 | 1.78 | 766,590 |
Mar 22, 2024 | 1.68 | 1.81 | 1.65 | 1.75 | 1.75 | 564,166 |
Mar 21, 2024 | 1.77 | 1.85 | 1.68 | 1.73 | 1.73 | 608,595 |
Mar 20, 2024 | 1.82 | 1.85 | 1.68 | 1.75 | 1.75 | 686,517 |
Mar 19, 2024 | 1.90 | 1.85 | 1.59 | 1.69 | 1.69 | 1,544,377 |
Mar 18, 2024 | 2.37 | 2.37 | 2.15 | 2.20 | 2.20 | 509,481 |
Mar 15, 2024 | 2.46 | 2.68 | 2.29 | 2.30 | 2.30 | 124,072 |
Mar 14, 2024 | 2.21 | 2.44 | 2.19 | 2.40 | 2.40 | 462,386 |
Mar 13, 2024 | 2.27 | 2.28 | 2.15 | 2.25 | 2.25 | 122,157 |
Mar 12, 2024 | 2.13 | 2.28 | 2.08 | 2.23 | 2.23 | 109,031 |
Mar 11, 2024 | 2.17 | 2.19 | 2.07 | 2.11 | 2.11 | 771,317 |
Mar 08, 2024 | 2.13 | 2.24 | 2.07 | 2.20 | 2.20 | 53,096 |
Mar 07, 2024 | 2.18 | 2.15 | 2.06 | 2.11 | 2.11 | 167,907 |
Mar 06, 2024 | 2.15 | 2.23 | 2.08 | 2.14 | 2.14 | 637,647 |
Mar 05, 2024 | 2.24 | 2.26 | 2.07 | 2.12 | 2.12 | 472,823 |
Mar 04, 2024 | 2.42 | 2.44 | 2.25 | 2.29 | 2.29 | 208,311 |
Mar 01, 2024 | 2.35 | 2.44 | 2.29 | 2.36 | 2.36 | 202,909 |
Feb 29, 2024 | 2.44 | 2.65 | 2.30 | 2.35 | 2.35 | 441,695 |
Feb 28, 2024 | 2.32 | 2.44 | 2.19 | 2.34 | 2.34 | 296,950 |
Feb 27, 2024 | 2.24 | 2.32 | 2.21 | 2.32 | 2.32 | 364,280 |
Feb 26, 2024 | 2.42 | 2.44 | 2.24 | 2.25 | 2.25 | 261,065 |
Feb 23, 2024 | 2.33 | 2.45 | 2.24 | 2.38 | 2.38 | 382,953 |
Feb 22, 2024 | 2.21 | 2.32 | 2.16 | 2.28 | 2.28 | 541,968 |
Feb 21, 2024 | 2.15 | 2.21 | 2.09 | 2.17 | 2.17 | 302,428 |
Feb 20, 2024 | 2.40 | 2.37 | 2.15 | 2.23 | 2.23 | 505,511 |
Feb 19, 2024 | 2.44 | 2.47 | 2.34 | 2.36 | 2.36 | 267,219 |
Feb 16, 2024 | 2.38 | 2.67 | 2.30 | 2.40 | 2.40 | 436,959 |
Feb 15, 2024 | 2.43 | 2.44 | 2.34 | 2.34 | 2.34 | 961,329 |
Feb 14, 2024 | 2.41 | 2.50 | 2.34 | 2.38 | 2.38 | 513,577 |
Feb 13, 2024 | 2.54 | 2.55 | 2.36 | 2.40 | 2.40 | 764,320 |
Feb 12, 2024 | 2.44 | 2.60 | 2.32 | 2.46 | 2.46 | 502,362 |
Feb 09, 2024 | 2.64 | 2.75 | 2.48 | 2.57 | 2.57 | 908,272 |
Feb 08, 2024 | 2.50 | 2.74 | 2.47 | 2.63 | 2.63 | 595,246 |
Feb 07, 2024 | 2.85 | 2.87 | 2.63 | 2.68 | 2.68 | 291,979 |
Feb 06, 2024 | 2.85 | 2.98 | 2.75 | 2.84 | 2.84 | 486,410 |
Feb 05, 2024 | 3.53 | 3.43 | 2.73 | 2.97 | 2.97 | 1,096,597 |
Feb 02, 2024 | 4.05 | 4.19 | 3.91 | 4.00 | 4.00 | 67,256 |
Feb 01, 2024 | 3.90 | 4.01 | 3.84 | 3.94 | 3.94 | 179,795 |
Jan 31, 2024 | 4.20 | 4.45 | 3.98 | 4.15 | 4.15 | 379,639 |
Jan 30, 2024 | 4.45 | 4.54 | 4.33 | 4.41 | 4.41 | 329,018 |
Jan 29, 2024 | 4.57 | 4.47 | 4.20 | 4.33 | 4.33 | 320,991 |
Jan 26, 2024 | 4.39 | 4.64 | 4.14 | 4.47 | 4.47 | 605,862 |
Jan 25, 2024 | 4.15 | 4.32 | 3.93 | 4.17 | 4.17 | 458,115 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |