Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 500 |
Jun 20, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1,637 |
Jun 19, 2024 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 1,848 |
Jun 18, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jun 17, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jun 14, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jun 13, 2024 | 8.49 | 8.50 | 8.49 | 8.50 | 8.50 | 1,005 |
Jun 12, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 859 |
Jun 11, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 264 |
Jun 10, 2024 | 8.35 | 8.75 | 8.20 | 8.75 | 8.75 | 3,634 |
Jun 07, 2024 | 8.25 | 8.55 | 8.01 | 8.55 | 8.55 | 2,942 |
Jun 06, 2024 | 8.75 | 8.75 | 8.25 | 8.25 | 8.25 | 6,872 |
Jun 05, 2024 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | 1,800 |
Jun 04, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
Jun 03, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 609 |
Jun 03, 2024 | 1:35 Stock Split | |||||
May 31, 2024 | 8.05 | 9.10 | 7.70 | 8.92 | 8.92 | 5,233 |
May 30, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
May 29, 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 185 |
May 28, 2024 | 8.75 | 8.92 | 8.75 | 8.92 | 8.92 | 57 |
May 27, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 29 |
May 24, 2024 | 7.87 | 8.75 | 7.87 | 8.75 | 8.75 | 656 |
May 23, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 328 |
May 22, 2024 | 8.92 | 8.92 | 8.75 | 8.92 | 8.92 | 571 |
May 21, 2024 | 8.92 | 9.10 | 8.75 | 8.92 | 8.92 | 571 |
May 17, 2024 | 8.92 | 9.10 | 8.92 | 9.10 | 9.10 | 9,346 |
May 16, 2024 | 8.22 | 8.75 | 8.22 | 8.75 | 8.75 | 4,671 |
May 15, 2024 | 8.05 | 8.05 | 7.87 | 8.05 | 8.05 | 400 |
May 14, 2024 | 7.87 | 8.22 | 7.87 | 8.22 | 8.22 | 942 |
May 13, 2024 | 8.05 | 8.40 | 8.05 | 8.05 | 8.05 | 714 |
May 10, 2024 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | 318 |
May 09, 2024 | 8.40 | 8.40 | 7.87 | 8.22 | 8.22 | 157 |
May 08, 2024 | 7.87 | 8.40 | 7.87 | 8.40 | 8.40 | 487 |
May 07, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
May 06, 2024 | 8.75 | 9.10 | 8.05 | 8.40 | 8.40 | 4,959 |
May 03, 2024 | 9.10 | 9.10 | 8.92 | 8.92 | 8.92 | 1,872 |
May 02, 2024 | 8.40 | 9.10 | 8.40 | 9.10 | 9.10 | 3,842 |
May 01, 2024 | 8.40 | 8.75 | 8.05 | 8.40 | 8.40 | 2,522 |
Apr 30, 2024 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | 158,986 |
Apr 29, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 16,500 |
Apr 26, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 21,900 |
Apr 25, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 19,452 |
Apr 24, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 154,456 |
Apr 23, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 10,500 |
Apr 22, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 29,110 |
Apr 19, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 59,517 |
Apr 18, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 46,000 |
Apr 17, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - |
Apr 16, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 45,360 |
Apr 15, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 28,385 |
Apr 12, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 40,500 |
Apr 11, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1,000 |
Apr 10, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 55,500 |
Apr 09, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 38,850 |
Apr 08, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5,500 |
Apr 05, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7,090 |
Apr 04, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 9,100 |
Apr 03, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 26,000 |
Apr 02, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 30,500 |
Apr 01, 2024 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | 175,240 |
Mar 28, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 13,000 |
Mar 27, 2024 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 80,200 |
Mar 26, 2024 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 51,500 |
Mar 25, 2024 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 90,527 |
Mar 22, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 172,000 |
Mar 21, 2024 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 59,265 |
Mar 20, 2024 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 55,946 |
Mar 19, 2024 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 138,254 |
Mar 18, 2024 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 209,210 |
Mar 15, 2024 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 96,680 |
Mar 14, 2024 | 0.23 | 0.29 | 0.23 | 0.25 | 0.25 | 157,686 |
Mar 13, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 138,210 |
Mar 12, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 32,500 |
Mar 11, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 12,730 |
Mar 08, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8,046 |
Mar 07, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 520,270 |
Mar 06, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 500 |
Mar 05, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 49,954 |
Mar 04, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 79,500 |
Mar 01, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 19,070 |
Feb 29, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 212,692 |
Feb 28, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 126,160 |
Feb 27, 2024 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 262,000 |
Feb 26, 2024 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 216,500 |
Feb 23, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 51,314 |
Feb 22, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 249,470 |
Feb 21, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 27,000 |
Feb 20, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 169,170 |
Feb 16, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 103,000 |
Feb 15, 2024 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 146,000 |
Feb 14, 2024 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 40,794 |
Feb 13, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 52,000 |
Feb 12, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 151,215 |
Feb 09, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 41,500 |
Feb 08, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 66,500 |
Feb 07, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 38,260 |
Feb 06, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 13,500 |
Feb 05, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 132,500 |
Feb 02, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - |
Feb 01, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 27,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |