Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1.4000 | 1.4150 | 1.3000 | 1.3100 | 1.3100 | 21,100 |
May 09, 2024 | 1.4600 | 1.4680 | 1.4050 | 1.4050 | 1.4050 | 12,600 |
May 08, 2024 | 1.4700 | 1.5830 | 1.4020 | 1.4900 | 1.4900 | 20,400 |
May 07, 2024 | 1.7000 | 2.2700 | 1.5000 | 1.5200 | 1.5200 | 121,400 |
May 06, 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 500 |
May 03, 2024 | 1.6500 | 1.7480 | 1.6500 | 1.6600 | 1.6600 | 1,700 |
May 02, 2024 | 1.7030 | 1.7900 | 1.5800 | 1.7800 | 1.7800 | 17,100 |
May 01, 2024 | 1.7230 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 2,200 |
Apr 30, 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 5,400 |
Apr 29, 2024 | 1.7740 | 1.7980 | 1.7200 | 1.7200 | 1.7200 | 3,400 |
Apr 26, 2024 | 1.7700 | 1.8500 | 1.7400 | 1.7400 | 1.7400 | 6,200 |
Apr 25, 2024 | 1.8800 | 1.8800 | 1.7800 | 1.7800 | 1.7800 | 4,800 |
Apr 24, 2024 | 1.7900 | 1.8400 | 1.7200 | 1.8250 | 1.8250 | 5,700 |
Apr 23, 2024 | 1.7850 | 1.7880 | 1.7400 | 1.7400 | 1.7400 | 1,500 |
Apr 22, 2024 | 1.7500 | 1.7800 | 1.7350 | 1.7350 | 1.7350 | 3,400 |
Apr 19, 2024 | 1.6170 | 1.7500 | 1.6170 | 1.7300 | 1.7300 | 18,200 |
Apr 18, 2024 | 1.6000 | 1.6640 | 1.5800 | 1.5900 | 1.5900 | 2,800 |
Apr 17, 2024 | 1.5900 | 1.6900 | 1.5900 | 1.6100 | 1.6100 | 9,900 |
Apr 16, 2024 | 1.5800 | 1.6100 | 1.4630 | 1.5210 | 1.5210 | 32,200 |
Apr 15, 2024 | 1.6600 | 1.7100 | 1.5900 | 1.6500 | 1.6500 | 3,100 |
Apr 12, 2024 | 1.6300 | 1.6950 | 1.6200 | 1.6200 | 1.6200 | 3,500 |
Apr 11, 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6500 | 1.6500 | 1,900 |
Apr 10, 2024 | 1.7800 | 1.8080 | 1.6300 | 1.6300 | 1.6300 | 20,600 |
Apr 09, 2024 | 1.6800 | 1.7820 | 1.6000 | 1.6400 | 1.6400 | 29,000 |
Apr 08, 2024 | 1.6500 | 1.8640 | 1.6220 | 1.6900 | 1.6900 | 24,700 |
Apr 05, 2024 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 1,300 |
Apr 04, 2024 | 1.6600 | 1.8000 | 1.6600 | 1.6700 | 1.6700 | 7,400 |
Apr 03, 2024 | 1.7500 | 1.8100 | 1.6600 | 1.6600 | 1.6600 | 4,200 |
Apr 02, 2024 | 1.6420 | 1.8050 | 1.6200 | 1.7300 | 1.7300 | 17,100 |
Apr 01, 2024 | 1.6300 | 1.7700 | 1.6300 | 1.7300 | 1.7300 | 7,800 |
Mar 28, 2024 | 1.8010 | 1.8230 | 1.7100 | 1.7200 | 1.7200 | 7,700 |
Mar 27, 2024 | 1.9200 | 2.0100 | 1.5800 | 1.5800 | 1.5800 | 14,400 |
Mar 26, 2024 | 2.2400 | 2.2900 | 1.7700 | 1.9800 | 1.9800 | 32,500 |
Mar 25, 2024 | 2.0500 | 2.4400 | 1.9000 | 2.2500 | 2.2500 | 75,500 |
Mar 22, 2024 | 1.9310 | 2.0950 | 1.8500 | 2.0000 | 2.0000 | 21,700 |
Mar 21, 2024 | 1.9700 | 2.1400 | 1.8100 | 1.9400 | 1.9400 | 28,900 |
Mar 20, 2024 | 1.7130 | 2.2400 | 1.7130 | 1.9700 | 1.9700 | 92,600 |
Mar 19, 2024 | 1.7400 | 1.7400 | 1.5800 | 1.6600 | 1.6600 | 15,000 |
Mar 18, 2024 | 1.7500 | 1.8500 | 1.6100 | 1.7140 | 1.7140 | 18,000 |
Mar 15, 2024 | 1.9000 | 1.9790 | 1.7100 | 1.7750 | 1.7750 | 7,200 |
Mar 14, 2024 | 1.7600 | 1.9010 | 1.6900 | 1.7100 | 1.7100 | 23,800 |
Mar 13, 2024 | 2.0400 | 2.1400 | 1.6800 | 1.7500 | 1.7500 | 27,400 |
Mar 12, 2024 | 2.1500 | 2.3300 | 1.7500 | 2.0200 | 2.0200 | 72,700 |
Mar 11, 2024 | 1.7800 | 2.3600 | 1.7800 | 2.1400 | 2.1400 | 37,900 |
Mar 08, 2024 | 1.8800 | 1.9100 | 1.6800 | 1.7000 | 1.7000 | 10,800 |
Mar 07, 2024 | 1.7600 | 1.9500 | 1.7350 | 1.7800 | 1.7800 | 29,400 |
Mar 06, 2024 | 1.7400 | 2.0500 | 1.7250 | 1.7360 | 1.7360 | 103,500 |
Mar 05, 2024 | 1.6500 | 1.8000 | 1.5400 | 1.7500 | 1.7500 | 36,100 |
Mar 04, 2024 | 1.8100 | 1.8500 | 1.5700 | 1.6400 | 1.6400 | 31,100 |
Mar 01, 2024 | 1.7200 | 1.8500 | 1.6200 | 1.6200 | 1.6200 | 32,400 |
Feb 29, 2024 | 1.7400 | 2.0000 | 1.5200 | 1.7600 | 1.7600 | 83,000 |
Feb 28, 2024 | 2.2000 | 2.2000 | 1.7100 | 1.7100 | 1.7100 | 58,700 |
Feb 27, 2024 | 2.2700 | 2.3300 | 2.1620 | 2.2300 | 2.2300 | 40,000 |
Feb 26, 2024 | 2.4900 | 2.5000 | 2.2200 | 2.3400 | 2.3400 | 37,600 |
Feb 23, 2024 | 2.6100 | 2.7500 | 2.4500 | 2.5000 | 2.5000 | 76,600 |
Feb 22, 2024 | 2.5400 | 3.2000 | 2.4910 | 3.0500 | 3.0500 | 266,300 |
Feb 21, 2024 | 2.5700 | 2.7250 | 2.3500 | 2.5600 | 2.5600 | 195,500 |
Feb 20, 2024 | 2.8000 | 3.1400 | 2.1600 | 3.0800 | 3.0800 | 428,800 |
Feb 20, 2024 | 1:10 Stock Split | |||||
Feb 16, 2024 | 3.0000 | 6.3000 | 2.5500 | 3.0000 | 3.0000 | 7,175,300 |
Feb 15, 2024 | 1.2700 | 1.5000 | 1.2100 | 1.3800 | 1.3800 | 1,168,700 |
Feb 14, 2024 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 3,620 |
Feb 13, 2024 | 1.2300 | 1.2600 | 1.1500 | 1.1900 | 1.1900 | 2,910 |
Feb 12, 2024 | 1.3800 | 1.3800 | 1.1200 | 1.1800 | 1.1800 | 17,420 |
Feb 09, 2024 | 1.4200 | 1.4200 | 1.2800 | 1.3000 | 1.3000 | 7,780 |
Feb 08, 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 5,740 |
Feb 07, 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 7,130 |
Feb 06, 2024 | 1.4000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 600 |
Feb 05, 2024 | 1.3500 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 730 |
Feb 02, 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3700 | 1.3700 | 420 |
Feb 01, 2024 | 1.3000 | 1.4600 | 1.3000 | 1.4600 | 1.4600 | 5,630 |
Jan 31, 2024 | 1.4400 | 1.5000 | 1.3700 | 1.4400 | 1.4400 | 4,600 |
Jan 30, 2024 | 1.3000 | 1.4800 | 1.3000 | 1.4800 | 1.4800 | 3,070 |
Jan 29, 2024 | 1.4400 | 1.5500 | 1.4000 | 1.5000 | 1.5000 | 6,740 |
Jan 26, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 900 |
Jan 25, 2024 | 1.4000 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 1,020 |
Jan 24, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 2,300 |
Jan 23, 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 560 |
Jan 22, 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4400 | 1.4400 | 440 |
Jan 19, 2024 | 1.4600 | 1.4800 | 1.3800 | 1.4800 | 1.4800 | 1,500 |
Jan 18, 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 490 |
Jan 17, 2024 | 1.4500 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 1,720 |
Jan 16, 2024 | 1.3800 | 1.4900 | 1.3200 | 1.4900 | 1.4900 | 4,120 |
Jan 12, 2024 | 1.3100 | 1.4800 | 1.3100 | 1.4500 | 1.4500 | 3,910 |
Jan 11, 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 1,820 |
Jan 10, 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 3,680 |
Jan 09, 2024 | 1.3300 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 1,860 |
Jan 08, 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 2,540 |
Jan 05, 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 2,060 |
Jan 04, 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 900 |
Jan 03, 2024 | 1.4000 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 10,480 |
Jan 02, 2024 | 1.4100 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 6,060 |
Dec 29, 2023 | 1.3800 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 15,950 |
Dec 28, 2023 | 1.4200 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 7,250 |
Dec 27, 2023 | 1.4600 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 1,570 |
Dec 26, 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 1,050 |
Dec 22, 2023 | 1.5300 | 1.5300 | 1.3100 | 1.3900 | 1.3900 | 18,850 |
Dec 21, 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 10,210 |
Dec 20, 2023 | 1.5900 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 2,020 |
Dec 19, 2023 | 1.5000 | 1.5900 | 1.4100 | 1.5900 | 1.5900 | 2,850 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |