Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 2.5300 | 2.7000 | 2.5300 | 2.6100 | 2.6100 | 114,063 |
Oct 03, 2024 | 2.6000 | 2.6000 | 2.4900 | 2.6000 | 2.6000 | 143,960 |
Oct 02, 2024 | 2.6400 | 2.6900 | 2.5700 | 2.6400 | 2.6400 | 95,388 |
Oct 01, 2024 | 2.5500 | 2.6300 | 2.5300 | 2.6200 | 2.6200 | 175,737 |
Sept 30, 2024 | 2.5000 | 2.5500 | 2.4700 | 2.4900 | 2.4900 | 93,352 |
Sept 27, 2024 | 2.6900 | 2.6900 | 2.5300 | 2.5700 | 2.5700 | 151,299 |
Sept 26, 2024 | 2.7100 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 121,378 |
Sept 25, 2024 | 2.7300 | 2.7800 | 2.6600 | 2.6900 | 2.6900 | 196,233 |
Sept 24, 2024 | 2.5800 | 2.7600 | 2.5800 | 2.7400 | 2.7400 | 171,969 |
Sept 23, 2024 | 2.5800 | 2.6400 | 2.5600 | 2.6100 | 2.6100 | 106,784 |
Sept 20, 2024 | 2.5300 | 2.6200 | 2.5200 | 2.6100 | 2.6100 | 109,082 |
Sept 19, 2024 | 2.6200 | 2.6200 | 2.5200 | 2.5500 | 2.5500 | 135,155 |
Sept 18, 2024 | 2.4800 | 2.6200 | 2.4800 | 2.5100 | 2.5100 | 173,176 |
Sept 17, 2024 | 2.5900 | 2.6000 | 2.5300 | 2.5900 | 2.5900 | 108,662 |
Sept 16, 2024 | 2.5600 | 2.5800 | 2.4600 | 2.5700 | 2.5700 | 94,281 |
Sept 13, 2024 | 2.4900 | 2.5900 | 2.4800 | 2.5500 | 2.5500 | 142,389 |
Sept 12, 2024 | 2.3400 | 2.5000 | 2.3300 | 2.4500 | 2.4500 | 120,189 |
Sept 11, 2024 | 2.2100 | 2.2900 | 2.1800 | 2.2800 | 2.2800 | 88,350 |
Sept 10, 2024 | 2.1700 | 2.2500 | 2.1500 | 2.2500 | 2.2500 | 47,107 |
Sept 09, 2024 | 2.1800 | 2.2300 | 2.1600 | 2.1700 | 2.1700 | 142,523 |
Sept 06, 2024 | 2.3200 | 2.3200 | 2.1700 | 2.2300 | 2.2300 | 130,407 |
Sept 05, 2024 | 2.2500 | 2.3500 | 2.2500 | 2.3500 | 2.3500 | 83,132 |
Sept 04, 2024 | 2.2000 | 2.2400 | 2.1600 | 2.2200 | 2.2200 | 53,206 |
Sept 03, 2024 | 2.3400 | 2.3400 | 2.1800 | 2.2100 | 2.2100 | 240,099 |
Aug 30, 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3700 | 2.3700 | 43,084 |
Aug 29, 2024 | 2.3100 | 2.4200 | 2.3100 | 2.4000 | 2.4000 | 101,537 |
Aug 28, 2024 | 2.3600 | 2.3900 | 2.2500 | 2.3600 | 2.3600 | 182,096 |
Aug 27, 2024 | 2.4400 | 2.4800 | 2.3900 | 2.4400 | 2.4400 | 39,782 |
Aug 26, 2024 | 2.5700 | 2.5700 | 2.4300 | 2.4700 | 2.4700 | 57,402 |
Aug 23, 2024 | 2.4800 | 2.5400 | 2.4700 | 2.4800 | 2.4800 | 56,385 |
Aug 22, 2024 | 2.5700 | 2.5700 | 2.4200 | 2.4300 | 2.4300 | 52,148 |
Aug 21, 2024 | 2.4600 | 2.5800 | 2.4200 | 2.5500 | 2.5500 | 103,555 |
Aug 20, 2024 | 2.5300 | 2.5800 | 2.3850 | 2.4650 | 2.4650 | 150,065 |
Aug 19, 2024 | 2.4100 | 2.5200 | 2.4000 | 2.4800 | 2.4800 | 132,237 |
Aug 16, 2024 | 2.3200 | 2.4250 | 2.2800 | 2.4000 | 2.4000 | 206,092 |
Aug 15, 2024 | 2.1800 | 2.3400 | 2.1800 | 2.3200 | 2.3200 | 247,425 |
Aug 14, 2024 | 2.1500 | 2.2000 | 2.0800 | 2.1800 | 2.1800 | 265,891 |
Aug 13, 2024 | 2.1100 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 201,144 |
Aug 12, 2024 | 2.1400 | 2.2500 | 2.1100 | 2.1200 | 2.1200 | 505,761 |
Aug 09, 2024 | 2.1100 | 2.2100 | 2.0900 | 2.1300 | 2.1300 | 57,649 |
Aug 08, 2024 | 2.0700 | 2.2900 | 2.0600 | 2.1100 | 2.1100 | 154,177 |
Aug 07, 2024 | 2.2500 | 2.3200 | 2.0400 | 2.0600 | 2.0600 | 273,443 |
Aug 06, 2024 | 2.2000 | 2.2600 | 2.1000 | 2.2300 | 2.2300 | 303,820 |
Aug 02, 2024 | 2.4500 | 2.4800 | 2.2100 | 2.3000 | 2.3000 | 393,878 |
Aug 01, 2024 | 2.5800 | 2.6200 | 2.4000 | 2.4400 | 2.4400 | 204,287 |
Jul 31, 2024 | 2.5500 | 2.5900 | 2.5200 | 2.5750 | 2.5750 | 104,791 |
Jul 30, 2024 | 2.5300 | 2.5500 | 2.4400 | 2.4800 | 2.4800 | 88,611 |
Jul 29, 2024 | 2.5100 | 2.5950 | 2.4500 | 2.4500 | 2.4500 | 98,911 |
Jul 26, 2024 | 2.3700 | 2.5300 | 2.3700 | 2.5000 | 2.5000 | 121,795 |
Jul 25, 2024 | 2.4000 | 2.4300 | 2.3200 | 2.3700 | 2.3700 | 202,248 |
Jul 24, 2024 | 2.5200 | 2.6400 | 2.4700 | 2.5100 | 2.5100 | 147,574 |
Jul 23, 2024 | 2.5900 | 2.6000 | 2.4500 | 2.5400 | 2.5400 | 94,555 |
Jul 22, 2024 | 2.4700 | 2.6000 | 2.4100 | 2.6000 | 2.6000 | 205,428 |
Jul 19, 2024 | 2.5400 | 2.6100 | 2.4750 | 2.5600 | 2.5600 | 206,711 |
Jul 18, 2024 | 2.6900 | 2.6900 | 2.4700 | 2.6000 | 2.6000 | 319,070 |
Jul 17, 2024 | 2.8200 | 2.8200 | 2.6300 | 2.7300 | 2.7300 | 172,912 |
Jul 16, 2024 | 2.7700 | 2.8500 | 2.7200 | 2.7900 | 2.7900 | 157,260 |
Jul 15, 2024 | 2.8400 | 2.9000 | 2.7050 | 2.7700 | 2.7700 | 204,317 |
Jul 12, 2024 | 2.8200 | 2.8750 | 2.7100 | 2.7100 | 2.7100 | 131,744 |
Jul 11, 2024 | 2.8500 | 2.9000 | 2.7100 | 2.8800 | 2.8800 | 160,676 |
Jul 10, 2024 | 2.7000 | 2.8600 | 2.6600 | 2.8600 | 2.8600 | 272,329 |
Jul 09, 2024 | 2.7400 | 2.7950 | 2.7200 | 2.7300 | 2.7300 | 198,191 |
Jul 08, 2024 | 2.5900 | 2.7500 | 2.5800 | 2.7300 | 2.7300 | 405,382 |
Jul 05, 2024 | 2.5500 | 2.6300 | 2.5000 | 2.6200 | 2.6200 | 168,317 |
Jul 04, 2024 | 2.3200 | 2.5350 | 2.3100 | 2.5300 | 2.5300 | 140,951 |
Jul 03, 2024 | 2.2200 | 2.4400 | 2.2200 | 2.4200 | 2.4200 | 166,610 |
Jul 02, 2024 | 2.1600 | 2.1800 | 2.1200 | 2.1800 | 2.1800 | 148,928 |
Jun 28, 2024 | 2.1900 | 2.2200 | 2.1050 | 2.1600 | 2.1600 | 102,458 |
Jun 27, 2024 | 2.2900 | 2.2900 | 2.1600 | 2.1600 | 2.1600 | 72,908 |
Jun 26, 2024 | 2.1300 | 2.1900 | 2.1300 | 2.1900 | 2.1900 | 67,077 |
Jun 25, 2024 | 2.1600 | 2.1800 | 2.1000 | 2.1000 | 2.1000 | 161,242 |
Jun 24, 2024 | 2.2800 | 2.2900 | 2.1800 | 2.1800 | 2.1800 | 140,423 |
Jun 21, 2024 | 2.4500 | 2.4500 | 2.2300 | 2.3000 | 2.3000 | 95,263 |
Jun 20, 2024 | 2.2900 | 2.4700 | 2.2500 | 2.4300 | 2.4300 | 192,933 |
Jun 19, 2024 | 2.2100 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 46,300 |
Jun 18, 2024 | 2.1600 | 2.2300 | 2.1500 | 2.1900 | 2.1900 | 87,922 |
Jun 17, 2024 | 2.2100 | 2.2200 | 2.1400 | 2.1900 | 2.1900 | 108,704 |
Jun 14, 2024 | 2.1400 | 2.2700 | 2.1100 | 2.2600 | 2.2600 | 125,313 |
Jun 13, 2024 | 2.2000 | 2.2000 | 2.0800 | 2.1000 | 2.1000 | 241,899 |
Jun 12, 2024 | 2.2600 | 2.2700 | 2.1600 | 2.2200 | 2.2200 | 206,882 |
Jun 11, 2024 | 2.2600 | 2.2600 | 2.1700 | 2.2000 | 2.2000 | 185,156 |
Jun 10, 2024 | 2.4100 | 2.4100 | 2.2100 | 2.2900 | 2.2900 | 183,234 |
Jun 07, 2024 | 2.3900 | 2.4400 | 2.3500 | 2.3600 | 2.3600 | 142,901 |
Jun 06, 2024 | 2.3700 | 2.5700 | 2.3700 | 2.5600 | 2.5600 | 159,906 |
Jun 05, 2024 | 2.3500 | 2.4800 | 2.2400 | 2.4100 | 2.4100 | 219,776 |
Jun 04, 2024 | 2.3100 | 2.3600 | 2.1800 | 2.3000 | 2.3000 | 491,690 |
Jun 03, 2024 | 2.3600 | 2.3800 | 2.3000 | 2.3300 | 2.3300 | 174,216 |
May 31, 2024 | 2.4600 | 2.5000 | 2.3300 | 2.3500 | 2.3500 | 181,245 |
May 30, 2024 | 2.4600 | 2.5500 | 2.3900 | 2.5000 | 2.5000 | 137,297 |
May 29, 2024 | 2.5600 | 2.6000 | 2.4700 | 2.4800 | 2.4800 | 279,314 |
May 28, 2024 | 2.7100 | 2.7100 | 2.5600 | 2.6000 | 2.6000 | 102,709 |
May 27, 2024 | 2.5200 | 2.7400 | 2.5200 | 2.6900 | 2.6900 | 108,649 |
May 24, 2024 | 2.7100 | 2.7100 | 2.4600 | 2.5300 | 2.5300 | 253,904 |
May 23, 2024 | 2.5900 | 2.7350 | 2.3500 | 2.7200 | 2.7200 | 416,860 |
May 22, 2024 | 2.7400 | 2.7400 | 2.4800 | 2.6000 | 2.6000 | 392,079 |
May 22, 2024 | 1:5 Stock Split | |||||
May 21, 2024 | 2.7500 | 2.9000 | 2.7000 | 2.7500 | 2.7500 | 443,980 |
May 17, 2024 | 2.6000 | 2.9500 | 2.5500 | 2.7500 | 2.7500 | 713,125 |
May 16, 2024 | 2.5000 | 2.6250 | 2.4750 | 2.6000 | 2.6000 | 194,310 |
May 15, 2024 | 2.3500 | 2.5500 | 2.2750 | 2.5500 | 2.5500 | 449,043 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |