Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 2.160 | 2.170 | 2.120 | 2.140 | 2.140 | 8,723,000 |
Jun 20, 2024 | 2.190 | 2.200 | 2.160 | 2.160 | 2.160 | 4,982,000 |
Jun 19, 2024 | 2.130 | 2.200 | 2.140 | 2.190 | 2.190 | 5,519,000 |
Jun 18, 2024 | 2.130 | 2.180 | 2.120 | 2.130 | 2.130 | 16,546,000 |
Jun 17, 2024 | 2.150 | 2.170 | 2.120 | 2.120 | 2.120 | 5,756,500 |
Jun 14, 2024 | 2.140 | 2.170 | 2.120 | 2.140 | 2.140 | 7,624,500 |
Jun 13, 2024 | 2.140 | 2.170 | 2.120 | 2.150 | 2.150 | 9,748,500 |
Jun 12, 2024 | 2.140 | 2.150 | 2.110 | 2.140 | 2.140 | 4,917,042 |
Jun 11, 2024 | 2.170 | 2.190 | 2.120 | 2.140 | 2.140 | 9,168,000 |
Jun 07, 2024 | 2.170 | 2.200 | 2.170 | 2.190 | 2.190 | 3,518,496 |
Jun 06, 2024 | 2.220 | 2.240 | 2.160 | 2.170 | 2.170 | 8,899,500 |
Jun 05, 2024 | 2.230 | 2.260 | 2.220 | 2.220 | 2.220 | 8,243,000 |
Jun 04, 2024 | 2.260 | 2.260 | 2.230 | 2.230 | 2.230 | 6,720,200 |
Jun 03, 2024 | 2.230 | 2.300 | 2.230 | 2.260 | 2.260 | 9,035,500 |
May 31, 2024 | 2.240 | 2.270 | 2.210 | 2.220 | 2.220 | 29,139,960 |
May 30, 2024 | 2.240 | 2.280 | 2.220 | 2.220 | 2.220 | 7,727,000 |
May 29, 2024 | 2.260 | 2.280 | 2.220 | 2.260 | 2.260 | 10,365,500 |
May 28, 2024 | 2.270 | 2.290 | 2.260 | 2.270 | 2.270 | 6,521,500 |
May 27, 2024 | 2.220 | 2.280 | 2.220 | 2.270 | 2.270 | 8,054,000 |
May 24, 2024 | 2.270 | 2.290 | 2.210 | 2.230 | 2.230 | 6,745,500 |
May 23, 2024 | 2.310 | 2.350 | 2.270 | 2.280 | 2.280 | 8,002,500 |
May 22, 2024 | 2.280 | 2.350 | 2.280 | 2.330 | 2.330 | 6,677,000 |
May 21, 2024 | 2.340 | 2.370 | 2.290 | 2.290 | 2.290 | 8,321,500 |
May 20, 2024 | 2.350 | 2.410 | 2.350 | 2.350 | 2.350 | 12,613,500 |
May 17, 2024 | 2.320 | 2.360 | 2.310 | 2.350 | 2.350 | 12,334,500 |
May 16, 2024 | 2.320 | 2.330 | 2.280 | 2.310 | 2.310 | 11,928,527 |
May 14, 2024 | 2.300 | 2.330 | 2.300 | 2.310 | 2.310 | 10,988,000 |
May 13, 2024 | 2.300 | 2.310 | 2.260 | 2.300 | 2.300 | 7,566,122 |
May 10, 2024 | 2.250 | 2.300 | 2.230 | 2.290 | 2.290 | 11,846,517 |
May 09, 2024 | 2.190 | 2.240 | 2.180 | 2.230 | 2.230 | 7,717,404 |
May 08, 2024 | 2.260 | 2.260 | 2.190 | 2.190 | 2.190 | 9,777,829 |
May 07, 2024 | 2.290 | 2.290 | 2.230 | 2.250 | 2.250 | 9,028,500 |
May 06, 2024 | 2.320 | 2.320 | 2.240 | 2.270 | 2.270 | 14,824,000 |
May 03, 2024 | 2.300 | 2.320 | 2.270 | 2.290 | 2.290 | 6,897,152 |
May 02, 2024 | 2.110 | 2.280 | 2.110 | 2.270 | 2.270 | 6,540,000 |
Apr 30, 2024 | 2.280 | 2.300 | 2.220 | 2.240 | 2.240 | 8,111,000 |
Apr 29, 2024 | 2.260 | 2.310 | 2.240 | 2.280 | 2.280 | 12,528,500 |
Apr 26, 2024 | 2.190 | 2.260 | 2.190 | 2.240 | 2.240 | 11,447,259 |
Apr 25, 2024 | 2.180 | 2.260 | 2.180 | 2.200 | 2.200 | 9,196,500 |
Apr 24, 2024 | 2.180 | 2.230 | 2.130 | 2.220 | 2.220 | 12,027,000 |
Apr 23, 2024 | 2.140 | 2.170 | 2.130 | 2.160 | 2.160 | 4,451,500 |
Apr 22, 2024 | 2.150 | 2.180 | 2.130 | 2.130 | 2.130 | 7,415,500 |
Apr 19, 2024 | 2.160 | 2.160 | 2.120 | 2.140 | 2.140 | 5,686,500 |
Apr 18, 2024 | 2.150 | 2.200 | 2.140 | 2.150 | 2.150 | 8,167,000 |
Apr 17, 2024 | 2.190 | 2.200 | 2.150 | 2.170 | 2.170 | 11,493,500 |
Apr 16, 2024 | 2.250 | 2.260 | 2.160 | 2.170 | 2.170 | 9,974,900 |
Apr 15, 2024 | 2.230 | 2.310 | 2.220 | 2.280 | 2.280 | 15,033,500 |
Apr 12, 2024 | 2.310 | 2.320 | 2.230 | 2.240 | 2.240 | 14,474,000 |
Apr 11, 2024 | 2.270 | 2.350 | 2.270 | 2.320 | 2.320 | 12,476,557 |
Apr 10, 2024 | 2.270 | 2.320 | 2.270 | 2.290 | 2.290 | 18,189,000 |
Apr 09, 2024 | 2.250 | 2.280 | 2.240 | 2.260 | 2.260 | 10,720,590 |
Apr 08, 2024 | 2.180 | 2.270 | 2.180 | 2.250 | 2.250 | 15,900,239 |
Apr 05, 2024 | 2.210 | 2.230 | 2.150 | 2.180 | 2.180 | 8,130,000 |
Apr 03, 2024 | 2.240 | 2.240 | 2.180 | 2.210 | 2.210 | 21,009,729 |
Apr 02, 2024 | 2.190 | 2.290 | 2.180 | 2.260 | 2.260 | 31,827,500 |
Mar 28, 2024 | 2.130 | 2.190 | 2.110 | 2.140 | 2.140 | 15,461,500 |
Mar 27, 2024 | 2.180 | 2.190 | 2.140 | 2.140 | 2.140 | 23,629,936 |
Mar 26, 2024 | 2.290 | 2.300 | 2.180 | 2.190 | 2.190 | 40,242,000 |
Mar 25, 2024 | 2.450 | 2.470 | 2.270 | 2.300 | 2.300 | 94,690,624 |
Mar 22, 2024 | 2.710 | 2.740 | 2.630 | 2.710 | 2.710 | 18,106,500 |
Mar 21, 2024 | 2.580 | 2.740 | 2.550 | 2.720 | 2.720 | 24,031,202 |
Mar 20, 2024 | 2.680 | 2.680 | 2.540 | 2.570 | 2.570 | 21,347,500 |
Mar 19, 2024 | 2.730 | 2.740 | 2.630 | 2.670 | 2.670 | 14,180,063 |
Mar 18, 2024 | 2.650 | 2.820 | 2.570 | 2.720 | 2.720 | 59,689,964 |
Mar 15, 2024 | 2.440 | 2.700 | 2.430 | 2.650 | 2.650 | 69,395,132 |
Mar 14, 2024 | 2.500 | 2.520 | 2.430 | 2.480 | 2.480 | 13,706,500 |
Mar 13, 2024 | 2.390 | 2.480 | 2.390 | 2.470 | 2.470 | 19,659,049 |
Mar 12, 2024 | 2.330 | 2.390 | 2.310 | 2.370 | 2.370 | 11,561,118 |
Mar 11, 2024 | 2.400 | 2.400 | 2.280 | 2.320 | 2.320 | 16,565,500 |
Mar 08, 2024 | 2.360 | 2.400 | 2.360 | 2.390 | 2.390 | 5,178,000 |
Mar 07, 2024 | 2.350 | 2.400 | 2.330 | 2.360 | 2.360 | 9,619,000 |
Mar 06, 2024 | 2.320 | 2.370 | 2.320 | 2.340 | 2.340 | 6,479,000 |
Mar 05, 2024 | 2.320 | 2.370 | 2.310 | 2.330 | 2.330 | 9,760,624 |
Mar 04, 2024 | 2.390 | 2.400 | 2.330 | 2.340 | 2.340 | 7,083,000 |
Mar 01, 2024 | 2.340 | 2.410 | 2.330 | 2.390 | 2.390 | 11,463,694 |
Feb 29, 2024 | 2.310 | 2.360 | 2.300 | 2.340 | 2.340 | 9,125,500 |
Feb 28, 2024 | 2.370 | 2.370 | 2.290 | 2.300 | 2.300 | 12,366,666 |
Feb 27, 2024 | 2.350 | 2.380 | 2.310 | 2.350 | 2.350 | 10,732,000 |
Feb 26, 2024 | 2.270 | 2.370 | 2.270 | 2.330 | 2.330 | 16,767,000 |
Feb 23, 2024 | 2.270 | 2.290 | 2.250 | 2.270 | 2.270 | 10,613,500 |
Feb 22, 2024 | 2.230 | 2.280 | 2.210 | 2.280 | 2.280 | 11,791,000 |
Feb 21, 2024 | 2.200 | 2.260 | 2.180 | 2.230 | 2.230 | 11,540,000 |
Feb 20, 2024 | 2.150 | 2.210 | 2.100 | 2.200 | 2.200 | 12,812,703 |
Feb 19, 2024 | 2.130 | 2.160 | 2.110 | 2.140 | 2.140 | 6,052,000 |
Feb 16, 2024 | 2.080 | 2.130 | 2.030 | 2.120 | 2.120 | 5,108,000 |
Feb 15, 2024 | 2.110 | 2.110 | 2.030 | 2.050 | 2.050 | 2,542,299 |
Feb 14, 2024 | 2.120 | 2.120 | 1.990 | 2.090 | 2.090 | 10,060,000 |
Feb 09, 2024 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | - |
Feb 08, 2024 | 2.120 | 2.180 | 2.120 | 2.170 | 2.170 | 7,030,954 |
Feb 07, 2024 | 2.140 | 2.160 | 2.100 | 2.120 | 2.120 | 6,669,083 |
Feb 06, 2024 | 2.060 | 2.140 | 2.060 | 2.120 | 2.120 | 10,994,000 |
Feb 05, 2024 | 2.070 | 2.090 | 2.020 | 2.060 | 2.060 | 6,736,902 |
Feb 02, 2024 | 2.100 | 2.150 | 2.050 | 2.080 | 2.080 | 10,498,000 |
Feb 01, 2024 | 2.070 | 2.140 | 2.060 | 2.070 | 2.070 | 5,822,000 |
Jan 31, 2024 | 2.080 | 2.120 | 2.050 | 2.080 | 2.080 | 8,920,000 |
Jan 30, 2024 | 2.090 | 2.100 | 2.050 | 2.070 | 2.070 | 5,078,500 |
Jan 29, 2024 | 2.110 | 2.140 | 2.090 | 2.100 | 2.100 | 5,858,000 |
Jan 26, 2024 | 2.170 | 2.170 | 2.090 | 2.090 | 2.090 | 6,381,600 |
Jan 25, 2024 | 2.100 | 2.170 | 2.100 | 2.160 | 2.160 | 12,221,037 |
Jan 24, 2024 | 2.080 | 2.120 | 2.020 | 2.100 | 2.100 | 7,740,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |