Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 2.240 | 2.300 | 2.230 | 2.260 | 2.260 | 26,978,800 |
May 30, 2024 | 2.280 | 2.280 | 2.220 | 2.240 | 2.240 | 13,811,650 |
May 29, 2024 | 2.300 | 2.300 | 2.270 | 2.270 | 2.270 | 6,811,000 |
May 28, 2024 | 2.320 | 2.330 | 2.290 | 2.300 | 2.300 | 25,134,256 |
May 27, 2024 | 2.310 | 2.330 | 2.300 | 2.330 | 2.330 | 11,820,000 |
May 24, 2024 | 2.310 | 2.320 | 2.300 | 2.310 | 2.310 | 13,290,000 |
May 23, 2024 | 2.340 | 2.360 | 2.310 | 2.320 | 2.320 | 12,688,000 |
May 22, 2024 | 2.330 | 2.370 | 2.330 | 2.350 | 2.350 | 20,426,600 |
May 21, 2024 | 2.390 | 2.390 | 2.330 | 2.330 | 2.330 | 25,528,300 |
May 20, 2024 | 2.360 | 2.390 | 2.360 | 2.380 | 2.380 | 22,898,000 |
May 17, 2024 | 2.350 | 2.360 | 2.330 | 2.360 | 2.360 | 19,826,000 |
May 16, 2024 | 2.310 | 2.340 | 2.310 | 2.340 | 2.340 | 35,732,000 |
May 14, 2024 | 2.320 | 2.330 | 2.300 | 2.300 | 2.300 | 9,659,000 |
May 13, 2024 | 2.320 | 2.330 | 2.310 | 2.320 | 2.320 | 19,964,000 |
May 10, 2024 | 2.290 | 2.330 | 2.280 | 2.310 | 2.310 | 46,145,000 |
May 09, 2024 | 2.280 | 2.290 | 2.280 | 2.290 | 2.290 | 5,795,056 |
May 08, 2024 | 2.270 | 2.290 | 2.270 | 2.270 | 2.270 | 12,842,900 |
May 07, 2024 | 2.270 | 2.280 | 2.260 | 2.270 | 2.270 | 9,261,000 |
May 06, 2024 | 2.280 | 2.280 | 2.260 | 2.260 | 2.260 | 6,029,000 |
May 03, 2024 | 2.240 | 2.300 | 2.240 | 2.270 | 2.270 | 1,925,000 |
May 02, 2024 | 2.260 | 2.300 | 2.240 | 2.270 | 2.270 | 4,815,000 |
Apr 30, 2024 | 2.230 | 2.270 | 2.230 | 2.260 | 2.260 | 18,703,000 |
Apr 29, 2024 | 2.210 | 2.230 | 2.200 | 2.230 | 2.230 | 7,341,000 |
Apr 26, 2024 | 2.220 | 2.230 | 2.210 | 2.210 | 2.210 | 4,440,000 |
Apr 25, 2024 | 2.200 | 2.230 | 2.200 | 2.220 | 2.220 | 2,340,800 |
Apr 24, 2024 | 2.200 | 2.220 | 2.200 | 2.210 | 2.210 | 1,048,852 |
Apr 23, 2024 | 2.230 | 2.230 | 2.210 | 2.210 | 2.210 | 1,557,000 |
Apr 22, 2024 | 2.210 | 2.240 | 2.210 | 2.230 | 2.230 | 2,664,000 |
Apr 19, 2024 | 2.200 | 2.220 | 2.200 | 2.210 | 2.210 | 1,275,000 |
Apr 18, 2024 | 2.200 | 2.240 | 2.190 | 2.200 | 2.200 | 3,192,000 |
Apr 17, 2024 | 2.180 | 2.200 | 2.150 | 2.190 | 2.190 | 1,727,000 |
Apr 16, 2024 | 2.210 | 2.220 | 2.170 | 2.170 | 2.170 | 4,006,924 |
Apr 15, 2024 | 2.200 | 2.230 | 2.190 | 2.210 | 2.210 | 3,050,232 |
Apr 12, 2024 | 2.230 | 2.240 | 2.200 | 2.200 | 2.200 | 2,439,914 |
Apr 11, 2024 | 2.230 | 2.260 | 2.220 | 2.240 | 2.240 | 12,651,200 |
Apr 10, 2024 | 2.230 | 2.240 | 2.220 | 2.220 | 2.220 | 6,391,000 |
Apr 09, 2024 | 2.210 | 2.230 | 2.200 | 2.220 | 2.220 | 10,245,889 |
Apr 08, 2024 | 2.160 | 2.230 | 2.120 | 2.220 | 2.220 | 46,617,000 |
Apr 05, 2024 | 2.200 | 2.200 | 2.110 | 2.120 | 2.120 | 3,161,000 |
Apr 03, 2024 | 2.230 | 2.240 | 2.200 | 2.200 | 2.200 | 11,255,000 |
Apr 02, 2024 | 2.240 | 2.260 | 2.220 | 2.230 | 2.230 | 118,558,106 |
Mar 28, 2024 | 2.240 | 2.300 | 2.210 | 2.290 | 2.290 | 21,558,000 |
Mar 27, 2024 | 2.240 | 2.250 | 2.230 | 2.240 | 2.240 | 7,208,000 |
Mar 26, 2024 | 2.250 | 2.260 | 2.230 | 2.250 | 2.250 | 10,184,794 |
Mar 25, 2024 | 2.220 | 2.260 | 2.220 | 2.230 | 2.230 | 61,663,000 |
Mar 22, 2024 | 2.230 | 2.240 | 2.220 | 2.220 | 2.220 | 9,889,000 |
Mar 21, 2024 | 2.230 | 2.240 | 2.220 | 2.230 | 2.230 | 8,682,000 |
Mar 20, 2024 | 2.220 | 2.230 | 2.200 | 2.230 | 2.230 | 6,667,000 |
Mar 19, 2024 | 2.210 | 2.230 | 2.200 | 2.220 | 2.220 | 4,778,700 |
Mar 18, 2024 | 2.220 | 2.220 | 2.200 | 2.210 | 2.210 | 6,276,070 |
Mar 15, 2024 | 2.220 | 2.230 | 2.210 | 2.220 | 2.220 | 7,162,000 |
Mar 14, 2024 | 2.200 | 2.230 | 2.180 | 2.220 | 2.220 | 57,765,000 |
Mar 13, 2024 | 2.210 | 2.230 | 2.200 | 2.200 | 2.200 | 74,899,200 |
Mar 12, 2024 | 2.200 | 2.230 | 2.200 | 2.220 | 2.220 | 14,456,000 |
Mar 11, 2024 | 2.190 | 2.200 | 2.180 | 2.200 | 2.200 | 13,690,000 |
Mar 08, 2024 | 2.180 | 2.200 | 2.180 | 2.180 | 2.180 | 5,264,400 |
Mar 07, 2024 | 2.160 | 2.180 | 2.160 | 2.180 | 2.180 | 7,190,000 |
Mar 06, 2024 | 2.160 | 2.180 | 2.160 | 2.160 | 2.160 | 9,340,600 |
Mar 05, 2024 | 2.160 | 2.180 | 2.150 | 2.160 | 2.160 | 3,497,695 |
Mar 04, 2024 | 2.170 | 2.180 | 2.150 | 2.160 | 2.160 | 2,763,000 |
Mar 01, 2024 | 2.160 | 2.180 | 2.160 | 2.170 | 2.170 | 2,785,000 |
Feb 29, 2024 | 2.150 | 2.180 | 2.150 | 2.160 | 2.160 | 2,917,000 |
Feb 28, 2024 | 2.170 | 2.170 | 2.140 | 2.160 | 2.160 | 6,860,000 |
Feb 27, 2024 | 2.170 | 2.170 | 2.150 | 2.160 | 2.160 | 4,521,000 |
Feb 26, 2024 | 2.180 | 2.200 | 2.160 | 2.170 | 2.170 | 9,861,464 |
Feb 23, 2024 | 2.190 | 2.210 | 2.170 | 2.180 | 2.180 | 12,424,000 |
Feb 22, 2024 | 2.180 | 2.180 | 2.160 | 2.170 | 2.170 | 12,279,000 |
Feb 21, 2024 | 2.130 | 2.200 | 2.130 | 2.170 | 2.170 | 21,916,000 |
Feb 20, 2024 | 2.110 | 2.140 | 2.100 | 2.130 | 2.130 | 13,188,000 |
Feb 19, 2024 | 2.120 | 2.140 | 2.090 | 2.110 | 2.110 | 14,825,000 |
Feb 16, 2024 | 2.090 | 2.170 | 2.060 | 2.090 | 2.090 | 19,440,000 |
Feb 15, 2024 | 2.100 | 2.100 | 2.040 | 2.060 | 2.060 | 550,000 |
Feb 14, 2024 | 2.100 | 2.100 | 2.040 | 2.060 | 2.060 | 291,000 |
Feb 09, 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | - |
Feb 08, 2024 | 2.140 | 2.150 | 2.120 | 2.130 | 2.130 | 4,862,000 |
Feb 07, 2024 | 2.120 | 2.160 | 2.120 | 2.140 | 2.140 | 23,529,000 |
Feb 06, 2024 | 2.090 | 2.130 | 2.090 | 2.120 | 2.120 | 19,212,000 |
Feb 05, 2024 | 2.080 | 2.100 | 2.060 | 2.080 | 2.080 | 12,533,000 |
Feb 02, 2024 | 2.090 | 2.110 | 2.070 | 2.080 | 2.080 | 7,286,800 |
Feb 01, 2024 | 2.070 | 2.080 | 2.060 | 2.080 | 2.080 | 5,456,000 |
Jan 31, 2024 | 2.090 | 2.090 | 2.060 | 2.070 | 2.070 | 4,438,000 |
Jan 30, 2024 | 2.100 | 2.110 | 2.070 | 2.070 | 2.070 | 8,629,000 |
Jan 29, 2024 | 2.090 | 2.120 | 2.090 | 2.100 | 2.100 | 12,678,000 |
Jan 26, 2024 | 2.100 | 2.110 | 2.080 | 2.080 | 2.080 | 7,297,000 |
Jan 25, 2024 | 2.070 | 2.100 | 2.060 | 2.090 | 2.090 | 13,365,000 |
Jan 24, 2024 | 2.030 | 2.070 | 2.020 | 2.060 | 2.060 | 9,162,000 |
Jan 23, 2024 | 1.990 | 2.020 | 1.990 | 2.010 | 2.010 | 3,691,000 |
Jan 22, 2024 | 2.020 | 2.020 | 1.990 | 1.990 | 1.990 | 8,102,000 |
Jan 19, 2024 | 2.030 | 2.030 | 2.000 | 2.020 | 2.020 | 4,449,000 |
Jan 18, 2024 | 2.010 | 2.020 | 2.000 | 2.020 | 2.020 | 3,601,000 |
Jan 17, 2024 | 2.050 | 2.050 | 1.990 | 2.000 | 2.000 | 10,497,476 |
Jan 16, 2024 | 2.040 | 2.060 | 2.030 | 2.050 | 2.050 | 4,469,000 |
Jan 15, 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | - |
Jan 12, 2024 | 2.020 | 2.040 | 2.020 | 2.030 | 2.030 | 4,546,000 |
Jan 11, 2024 | 2.020 | 2.030 | 2.010 | 2.030 | 2.030 | 2,804,000 |
Jan 10, 2024 | 2.020 | 2.030 | 2.010 | 2.020 | 2.020 | 5,356,000 |
Jan 09, 2024 | 2.010 | 2.030 | 2.000 | 2.020 | 2.020 | 2,795,000 |
Jan 08, 2024 | 2.030 | 2.030 | 2.000 | 2.020 | 2.020 | 4,842,000 |
Jan 05, 2024 | 2.020 | 2.040 | 2.010 | 2.030 | 2.030 | 16,296,275 |
Jan 04, 2024 | 2.000 | 2.010 | 2.000 | 2.000 | 2.000 | 5,995,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |