Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.2900 | 2.4500 | 2.2450 | 2.3100 | 2.3100 | 122,200 |
Apr 25, 2024 | 2.2200 | 2.3500 | 2.1500 | 2.2900 | 2.2900 | 105,200 |
Apr 24, 2024 | 2.2200 | 2.3430 | 2.1400 | 2.2700 | 2.2700 | 132,100 |
Apr 23, 2024 | 2.1600 | 2.3500 | 2.1000 | 2.2000 | 2.2000 | 46,500 |
Apr 22, 2024 | 2.1300 | 2.2000 | 2.0400 | 2.1300 | 2.1300 | 46,600 |
Apr 19, 2024 | 2.0900 | 2.2500 | 1.9000 | 2.0500 | 2.0500 | 205,300 |
Apr 18, 2024 | 2.1100 | 2.2200 | 2.0800 | 2.1200 | 2.1200 | 89,000 |
Apr 17, 2024 | 2.2500 | 2.2910 | 1.9900 | 2.1100 | 2.1100 | 61,500 |
Apr 16, 2024 | 2.2000 | 2.3400 | 2.0100 | 2.2000 | 2.2000 | 86,800 |
Apr 15, 2024 | 2.3400 | 2.4000 | 2.2200 | 2.2200 | 2.2200 | 61,500 |
Apr 12, 2024 | 2.5000 | 2.5120 | 2.3130 | 2.3800 | 2.3800 | 82,800 |
Apr 11, 2024 | 2.6400 | 2.6800 | 2.5300 | 2.5700 | 2.5700 | 46,000 |
Apr 10, 2024 | 2.8800 | 2.9600 | 2.4900 | 2.5800 | 2.5800 | 355,600 |
Apr 09, 2024 | 2.7800 | 3.9480 | 2.6000 | 3.0500 | 3.0500 | 1,092,000 |
Apr 08, 2024 | 2.6000 | 2.8400 | 2.5100 | 2.7400 | 2.7400 | 152,400 |
Apr 05, 2024 | 2.3600 | 2.6800 | 2.3600 | 2.5400 | 2.5400 | 148,400 |
Apr 04, 2024 | 2.2800 | 2.7300 | 2.2800 | 2.4700 | 2.4700 | 255,000 |
Apr 03, 2024 | 2.4200 | 2.4700 | 1.9400 | 2.2600 | 2.2600 | 227,700 |
Apr 02, 2024 | 2.4700 | 2.4720 | 2.3960 | 2.4500 | 2.4500 | 69,600 |
Apr 01, 2024 | 2.8500 | 2.8700 | 2.4800 | 2.5100 | 2.5100 | 140,700 |
Mar 28, 2024 | 2.8100 | 2.9340 | 2.6510 | 2.7600 | 2.7600 | 126,700 |
Mar 27, 2024 | 2.8900 | 2.9960 | 2.8000 | 2.8400 | 2.8400 | 87,600 |
Mar 26, 2024 | 3.0800 | 3.2000 | 2.8400 | 2.8800 | 2.8800 | 97,500 |
Mar 25, 2024 | 3.2800 | 3.4800 | 3.0100 | 3.1000 | 3.1000 | 230,400 |
Mar 22, 2024 | 3.0000 | 3.9500 | 2.5500 | 3.3300 | 3.3300 | 542,100 |
Mar 22, 2024 | 1:12 Stock Split | |||||
Mar 21, 2024 | 0.2880 | 0.3000 | 0.2700 | 0.2720 | 0.2720 | 1,265,100 |
Mar 20, 2024 | 0.3230 | 0.3300 | 0.2310 | 0.2880 | 0.2880 | 4,262,800 |
Mar 19, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3310 | 0.3310 | 836,000 |
Mar 18, 2024 | 0.3600 | 0.3900 | 0.3400 | 0.3730 | 0.3730 | 468,500 |
Mar 15, 2024 | 0.3300 | 0.3600 | 0.3210 | 0.3540 | 0.3540 | 781,400 |
Mar 14, 2024 | 0.3750 | 0.3800 | 0.3240 | 0.3380 | 0.3380 | 1,058,500 |
Mar 13, 2024 | 0.4390 | 0.4500 | 0.3200 | 0.3860 | 0.3860 | 2,175,000 |
Mar 12, 2024 | 0.5010 | 0.5010 | 0.4400 | 0.4720 | 0.4720 | 1,114,000 |
Mar 11, 2024 | 0.5350 | 0.5350 | 0.4910 | 0.4920 | 0.4920 | 614,100 |
Mar 08, 2024 | 0.4800 | 0.5450 | 0.4800 | 0.5000 | 0.5000 | 1,107,700 |
Mar 07, 2024 | 0.4600 | 0.5050 | 0.4600 | 0.4810 | 0.4810 | 1,142,200 |
Mar 06, 2024 | 0.4390 | 0.4750 | 0.4200 | 0.4700 | 0.4700 | 490,800 |
Mar 05, 2024 | 0.4400 | 0.4760 | 0.4300 | 0.4390 | 0.4390 | 580,100 |
Mar 04, 2024 | 0.4800 | 0.4890 | 0.4300 | 0.4360 | 0.4360 | 750,500 |
Mar 01, 2024 | 0.4750 | 0.4850 | 0.4600 | 0.4760 | 0.4760 | 503,500 |
Feb 29, 2024 | 0.3900 | 0.4900 | 0.3900 | 0.4550 | 0.4550 | 2,561,000 |
Feb 28, 2024 | 0.4200 | 0.4300 | 0.3800 | 0.3900 | 0.3900 | 682,600 |
Feb 27, 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 428,200 |
Feb 26, 2024 | 0.3680 | 0.3890 | 0.3600 | 0.3790 | 0.3790 | 331,600 |
Feb 23, 2024 | 0.3600 | 0.3890 | 0.3600 | 0.3750 | 0.3750 | 382,500 |
Feb 22, 2024 | 0.4080 | 0.4200 | 0.3700 | 0.3710 | 0.3710 | 582,900 |
Feb 21, 2024 | 0.4200 | 0.4500 | 0.3500 | 0.4100 | 0.4100 | 990,300 |
Feb 20, 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4260 | 0.4260 | 287,800 |
Feb 16, 2024 | 0.4800 | 0.4800 | 0.4250 | 0.4460 | 0.4460 | 1,069,700 |
Feb 15, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4720 | 0.4720 | 1,371,300 |
Feb 14, 2024 | 0.3900 | 0.4450 | 0.3900 | 0.4280 | 0.4280 | 594,600 |
Feb 13, 2024 | 0.4040 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 411,200 |
Feb 12, 2024 | 0.4300 | 0.4790 | 0.3900 | 0.4140 | 0.4140 | 1,816,500 |
Feb 09, 2024 | 0.3630 | 0.4550 | 0.3600 | 0.4320 | 0.4320 | 2,589,700 |
Feb 08, 2024 | 0.3250 | 0.3660 | 0.3250 | 0.3640 | 0.3640 | 329,500 |
Feb 07, 2024 | 0.3320 | 0.3590 | 0.3320 | 0.3460 | 0.3460 | 184,800 |
Feb 06, 2024 | 0.3400 | 0.3500 | 0.3330 | 0.3410 | 0.3410 | 299,400 |
Feb 05, 2024 | 0.3500 | 0.3630 | 0.3230 | 0.3440 | 0.3440 | 579,400 |
Feb 02, 2024 | 0.2950 | 0.3580 | 0.2950 | 0.3500 | 0.3500 | 1,770,900 |
Feb 01, 2024 | 0.2910 | 0.3100 | 0.2910 | 0.3100 | 0.3100 | 507,000 |
Jan 31, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2970 | 0.2970 | 134,300 |
Jan 30, 2024 | 0.2930 | 0.3100 | 0.2930 | 0.3100 | 0.3100 | 272,000 |
Jan 29, 2024 | 0.3000 | 0.3060 | 0.2910 | 0.3000 | 0.3000 | 303,200 |
Jan 26, 2024 | 0.2920 | 0.3050 | 0.2900 | 0.3010 | 0.3010 | 155,600 |
Jan 25, 2024 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 223,200 |
Jan 24, 2024 | 0.3030 | 0.3160 | 0.3000 | 0.3130 | 0.3130 | 214,100 |
Jan 23, 2024 | 0.2980 | 0.3110 | 0.2980 | 0.3070 | 0.3070 | 240,000 |
Jan 22, 2024 | 0.2850 | 0.3140 | 0.2850 | 0.3010 | 0.3010 | 410,800 |
Jan 19, 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2970 | 0.2970 | 188,900 |
Jan 18, 2024 | 0.3000 | 0.3100 | 0.2850 | 0.2880 | 0.2880 | 285,800 |
Jan 17, 2024 | 0.2880 | 0.3200 | 0.2850 | 0.2920 | 0.2920 | 305,600 |
Jan 16, 2024 | 0.2960 | 0.3170 | 0.2860 | 0.2900 | 0.2900 | 325,000 |
Jan 12, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 349,900 |
Jan 11, 2024 | 0.3100 | 0.3180 | 0.2860 | 0.2900 | 0.2900 | 610,400 |
Jan 10, 2024 | 0.3260 | 0.3260 | 0.3100 | 0.3100 | 0.3100 | 187,100 |
Jan 09, 2024 | 0.3090 | 0.3300 | 0.3090 | 0.3190 | 0.3190 | 377,600 |
Jan 08, 2024 | 0.3090 | 0.3250 | 0.3090 | 0.3170 | 0.3170 | 295,300 |
Jan 05, 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3180 | 0.3180 | 252,700 |
Jan 04, 2024 | 0.3300 | 0.3400 | 0.3240 | 0.3270 | 0.3270 | 257,800 |
Jan 03, 2024 | 0.3400 | 0.3700 | 0.3240 | 0.3340 | 0.3340 | 411,500 |
Jan 02, 2024 | 0.3580 | 0.3580 | 0.3400 | 0.3490 | 0.3490 | 257,700 |
Dec 29, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3490 | 0.3490 | 345,000 |
Dec 28, 2023 | 0.3680 | 0.3700 | 0.3420 | 0.3470 | 0.3470 | 579,800 |
Dec 27, 2023 | 0.3690 | 0.3760 | 0.3660 | 0.3700 | 0.3700 | 453,700 |
Dec 26, 2023 | 0.3670 | 0.3980 | 0.3670 | 0.3730 | 0.3730 | 753,900 |
Dec 22, 2023 | 0.3490 | 0.3800 | 0.3490 | 0.3770 | 0.3770 | 413,000 |
Dec 21, 2023 | 0.3760 | 0.3760 | 0.3530 | 0.3600 | 0.3600 | 348,500 |
Dec 20, 2023 | 0.3500 | 0.3700 | 0.3450 | 0.3680 | 0.3680 | 654,100 |
Dec 19, 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 375,000 |
Dec 18, 2023 | 0.3200 | 0.3440 | 0.3200 | 0.3330 | 0.3330 | 370,400 |
Dec 15, 2023 | 0.3000 | 0.3500 | 0.3000 | 0.3340 | 0.3340 | 873,200 |
Dec 14, 2023 | 0.3000 | 0.3200 | 0.2900 | 0.3150 | 0.3150 | 1,085,000 |
Dec 13, 2023 | 0.2900 | 0.3000 | 0.2860 | 0.2900 | 0.2900 | 571,200 |
Dec 12, 2023 | 0.3000 | 0.3100 | 0.2900 | 0.2960 | 0.2960 | 415,600 |
Dec 11, 2023 | 0.3050 | 0.3280 | 0.3020 | 0.3140 | 0.3140 | 380,400 |
Dec 08, 2023 | 0.3190 | 0.3290 | 0.3050 | 0.3140 | 0.3140 | 386,500 |
Dec 07, 2023 | 0.3200 | 0.3280 | 0.3100 | 0.3150 | 0.3150 | 328,400 |
Dec 06, 2023 | 0.3100 | 0.3240 | 0.3100 | 0.3100 | 0.3100 | 353,100 |
Dec 05, 2023 | 0.3270 | 0.3300 | 0.3100 | 0.3120 | 0.3120 | 330,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |