Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 5.97 | 6.10 | 5.97 | 6.10 | 6.10 | 4,351 |
May 10, 2024 | 6.30 | 6.45 | 5.95 | 5.95 | 5.95 | 1,731 |
May 09, 2024 | 5.95 | 6.41 | 5.86 | 6.34 | 6.34 | 35,007 |
May 08, 2024 | 6.14 | 6.18 | 5.97 | 5.97 | 5.97 | 1,560 |
May 07, 2024 | 6.11 | 6.16 | 6.07 | 6.16 | 6.16 | - |
May 06, 2024 | 6.28 | 6.35 | 6.18 | 6.18 | 6.18 | 1,400 |
May 03, 2024 | 6.45 | 6.57 | 6.29 | 6.34 | 6.34 | 681 |
May 02, 2024 | 6.76 | 6.95 | 6.56 | 6.62 | 6.62 | 14,863 |
Apr 30, 2024 | 5.86 | 8.56 | 5.84 | 8.56 | 8.56 | 2,805 |
Apr 29, 2024 | 6.18 | 6.45 | 5.81 | 5.81 | 5.81 | 534 |
Apr 26, 2024 | 6.28 | 7.09 | 6.28 | 6.30 | 6.30 | 22,685 |
Apr 25, 2024 | 6.66 | 6.66 | 6.22 | 6.22 | 6.22 | 4,250 |
Apr 24, 2024 | 6.80 | 7.00 | 6.66 | 6.78 | 6.78 | 36 |
Apr 23, 2024 | 5.84 | 6.96 | 5.76 | 6.89 | 6.89 | 19,531 |
Apr 22, 2024 | 5.98 | 6.28 | 5.82 | 5.86 | 5.86 | 6,615 |
Apr 19, 2024 | 5.94 | 6.20 | 5.94 | 6.05 | 6.05 | 4,401 |
Apr 18, 2024 | 5.41 | 6.16 | 5.32 | 6.13 | 6.13 | 15,929 |
Apr 17, 2024 | 5.55 | 5.64 | 5.14 | 5.64 | 5.64 | 1,722 |
Apr 16, 2024 | 5.72 | 5.76 | 5.43 | 5.51 | 5.51 | 11,653 |
Apr 15, 2024 | 6.12 | 6.20 | 5.81 | 5.81 | 5.81 | 888 |
Apr 12, 2024 | 6.31 | 6.80 | 6.14 | 6.14 | 6.14 | 14,021 |
Apr 11, 2024 | 6.28 | 6.82 | 6.02 | 6.43 | 6.43 | 9,601 |
Apr 10, 2024 | 5.79 | 6.66 | 5.51 | 6.24 | 6.24 | 37,241 |
Apr 09, 2024 | 6.50 | 6.50 | 5.66 | 5.86 | 5.86 | 18,716 |
Apr 08, 2024 | 6.18 | 6.78 | 5.85 | 6.53 | 6.53 | 9,255 |
Apr 05, 2024 | 6.57 | 6.63 | 5.80 | 5.98 | 5.98 | 17,232 |
Apr 04, 2024 | 7.22 | 8.10 | 5.99 | 6.24 | 6.24 | 81,014 |
Apr 03, 2024 | 4.59 | 6.69 | 4.56 | 6.66 | 6.66 | 26,989 |
Apr 02, 2024 | 4.10 | 5.07 | 3.90 | 4.85 | 4.85 | 17,787 |
Mar 28, 2024 | 4.50 | 4.80 | 4.22 | 4.25 | 4.25 | 22,402 |
Mar 27, 2024 | 4.01 | 4.40 | 3.79 | 4.40 | 4.40 | 6,712 |
Mar 26, 2024 | 3.86 | 4.45 | 3.70 | 3.96 | 3.96 | 27,544 |
Mar 25, 2024 | 4.74 | 5.12 | 3.81 | 3.92 | 3.92 | 53,825 |
Mar 22, 2024 | 3.50 | 4.56 | 3.50 | 4.48 | 4.48 | 10,905 |
Mar 21, 2024 | 3.47 | 3.62 | 3.38 | 3.44 | 3.44 | 732 |
Mar 20, 2024 | 3.39 | 3.56 | 3.34 | 3.44 | 3.44 | 1,588 |
Mar 19, 2024 | 3.39 | 3.43 | 3.10 | 3.31 | 3.31 | 600 |
Mar 18, 2024 | 3.25 | 3.56 | 3.10 | 3.40 | 3.40 | 3,167 |
Mar 15, 2024 | 2.64 | 2.88 | 2.64 | 2.88 | 2.88 | 2,750 |
Mar 14, 2024 | 2.68 | 2.72 | 2.66 | 2.66 | 2.66 | 31 |
Mar 13, 2024 | 2.65 | 2.77 | 2.61 | 2.69 | 2.69 | 1,061 |
Mar 12, 2024 | 2.74 | 2.75 | 2.64 | 2.66 | 2.66 | 42 |
Mar 11, 2024 | 2.87 | 2.96 | 2.82 | 2.82 | 2.82 | 4,268 |
Mar 08, 2024 | 2.77 | 2.93 | 2.77 | 2.92 | 2.92 | 800 |
Mar 07, 2024 | 2.72 | 2.82 | 2.72 | 2.79 | 2.79 | 20 |
Mar 06, 2024 | 2.65 | 2.76 | 2.64 | 2.74 | 2.74 | 3,328 |
Mar 05, 2024 | 2.75 | 2.76 | 2.64 | 2.68 | 2.68 | 4,862 |
Mar 04, 2024 | 2.89 | 2.89 | 2.76 | 2.77 | 2.77 | 299 |
Mar 01, 2024 | 2.86 | 2.91 | 2.77 | 2.79 | 2.79 | 4 |
Feb 29, 2024 | 2.94 | 3.03 | 2.94 | 2.94 | 2.94 | 1,583 |
Feb 28, 2024 | 3.03 | 3.09 | 3.00 | 3.00 | 3.00 | 580 |
Feb 27, 2024 | 2.95 | 3.06 | 2.95 | 3.06 | 3.06 | 6,527 |
Feb 26, 2024 | 3.03 | 3.07 | 2.93 | 3.04 | 3.04 | 9,238 |
Feb 23, 2024 | 2.96 | 3.10 | 2.90 | 2.97 | 2.97 | 8,248 |
Feb 22, 2024 | 3.08 | 3.26 | 3.03 | 3.03 | 3.03 | 3,947 |
Feb 21, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
Feb 20, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
Feb 20, 2024 | 1:10 Stock Split | |||||
Feb 19, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
Feb 16, 2024 | 3.56 | 3.68 | 3.56 | 3.61 | 3.61 | 12,452 |
Feb 15, 2024 | 3.66 | 3.80 | 3.60 | 3.60 | 3.60 | 431 |
Feb 14, 2024 | 3.58 | 3.77 | 3.58 | 3.59 | 3.59 | 617 |
Feb 13, 2024 | 3.68 | 3.82 | 3.64 | 3.68 | 3.68 | 1,530 |
Feb 12, 2024 | 4.03 | 4.03 | 3.68 | 3.73 | 3.73 | 5,136 |
Feb 09, 2024 | 3.84 | 4.09 | 3.80 | 4.00 | 4.00 | 13,986 |
Feb 08, 2024 | 3.63 | 4.04 | 3.62 | 3.72 | 3.72 | 9,378 |
Feb 07, 2024 | 3.85 | 3.90 | 3.66 | 3.69 | 3.69 | 2,602 |
Feb 06, 2024 | 3.51 | 3.72 | 3.50 | 3.72 | 3.72 | 285 |
Feb 05, 2024 | 3.71 | 3.84 | 3.55 | 3.56 | 3.56 | 1,324 |
Feb 02, 2024 | 3.63 | 3.84 | 3.58 | 3.66 | 3.66 | 2,534 |
Feb 01, 2024 | 3.63 | 3.79 | 3.50 | 3.79 | 3.79 | 1,080 |
Jan 31, 2024 | 3.61 | 3.65 | 3.53 | 3.62 | 3.62 | 285 |
Jan 30, 2024 | 3.69 | 3.84 | 3.69 | 3.70 | 3.70 | 475 |
Jan 29, 2024 | 3.61 | 3.83 | 3.61 | 3.80 | 3.80 | 1,300 |
Jan 26, 2024 | 3.66 | 3.78 | 3.66 | 3.66 | 3.66 | 877 |
Jan 25, 2024 | 3.53 | 3.65 | 3.53 | 3.64 | 3.64 | 765 |
Jan 24, 2024 | 3.88 | 3.88 | 3.56 | 3.56 | 3.56 | 203 |
Jan 23, 2024 | 3.80 | 3.87 | 3.77 | 3.80 | 3.80 | 200 |
Jan 22, 2024 | 3.89 | 3.89 | 3.72 | 3.81 | 3.81 | - |
Jan 19, 2024 | 3.69 | 3.82 | 3.67 | 3.82 | 3.82 | 604 |
Jan 18, 2024 | 4.02 | 4.14 | 3.79 | 3.79 | 3.79 | 5,350 |
Jan 17, 2024 | 4.24 | 4.25 | 4.07 | 4.14 | 4.14 | 4,300 |
Jan 16, 2024 | 4.23 | 4.23 | 4.10 | 4.10 | 4.10 | 1,058 |
Jan 15, 2024 | 4.12 | 4.25 | 4.12 | 4.21 | 4.21 | 1,325 |
Jan 12, 2024 | 4.01 | 4.16 | 4.01 | 4.04 | 4.04 | 32 |
Jan 11, 2024 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | 200 |
Jan 10, 2024 | 4.17 | 4.20 | 4.11 | 4.15 | 4.15 | 190 |
Jan 09, 2024 | 4.28 | 4.42 | 4.20 | 4.23 | 4.23 | 1,067 |
Jan 08, 2024 | 4.28 | 4.36 | 4.26 | 4.36 | 4.36 | - |
Jan 05, 2024 | 4.30 | 4.44 | 4.30 | 4.30 | 4.30 | 1,869 |
Jan 04, 2024 | 4.48 | 4.53 | 4.30 | 4.36 | 4.36 | 906 |
Jan 03, 2024 | 4.23 | 4.55 | 4.23 | 4.33 | 4.33 | 297 |
Jan 02, 2024 | 4.29 | 4.50 | 4.29 | 4.39 | 4.39 | 103 |
Dec 29, 2023 | 4.40 | 4.58 | 4.40 | 4.46 | 4.46 | 1,607 |
Dec 28, 2023 | 4.37 | 4.65 | 4.37 | 4.48 | 4.48 | 776 |
Dec 27, 2023 | 4.47 | 4.58 | 4.36 | 4.42 | 4.42 | 2,552 |
Dec 22, 2023 | 4.25 | 4.34 | 4.20 | 4.30 | 4.30 | 2,953 |
Dec 21, 2023 | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | 43 |
Dec 20, 2023 | 4.26 | 4.40 | 4.26 | 4.35 | 4.35 | 510 |
Dec 19, 2023 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | 242 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |