Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 3.0500 | 3.1500 | 2.9210 | 2.9500 | 2.9500 | 16,500 |
May 09, 2024 | 2.9700 | 3.1300 | 2.8410 | 3.0500 | 3.0500 | 37,200 |
May 08, 2024 | 3.0100 | 3.1100 | 2.9200 | 2.9900 | 2.9900 | 13,100 |
May 07, 2024 | 3.1800 | 3.2000 | 3.0000 | 3.0000 | 3.0000 | 38,200 |
May 06, 2024 | 3.3300 | 3.3300 | 3.0100 | 3.0800 | 3.0800 | 44,100 |
May 03, 2024 | 3.2100 | 3.3200 | 3.0800 | 3.2900 | 3.2900 | 21,000 |
May 02, 2024 | 3.0700 | 3.4580 | 2.9500 | 3.1200 | 3.1200 | 32,300 |
May 01, 2024 | 3.0300 | 3.0750 | 2.9500 | 3.0200 | 3.0200 | 9,500 |
Apr 30, 2024 | 2.9800 | 3.0900 | 2.9200 | 3.0300 | 3.0300 | 11,700 |
Apr 29, 2024 | 3.0100 | 3.2590 | 2.9100 | 3.0000 | 3.0000 | 35,900 |
Apr 26, 2024 | 3.0800 | 3.3600 | 2.8950 | 3.0200 | 3.0200 | 49,500 |
Apr 25, 2024 | 3.4400 | 3.7400 | 3.0550 | 3.0700 | 3.0700 | 239,100 |
Apr 24, 2024 | 3.2300 | 3.4900 | 3.2100 | 3.3800 | 3.3800 | 36,000 |
Apr 23, 2024 | 3.0400 | 3.3600 | 3.0400 | 3.2100 | 3.2100 | 20,200 |
Apr 22, 2024 | 3.0000 | 3.2700 | 2.9900 | 3.0600 | 3.0600 | 26,300 |
Apr 19, 2024 | 3.1700 | 3.3000 | 3.0300 | 3.0300 | 3.0300 | 23,600 |
Apr 18, 2024 | 3.2900 | 3.3390 | 3.1600 | 3.2100 | 3.2100 | 41,600 |
Apr 17, 2024 | 3.6900 | 3.6900 | 3.2600 | 3.3100 | 3.3100 | 35,300 |
Apr 16, 2024 | 4.0700 | 4.4100 | 3.4400 | 3.5000 | 3.5000 | 73,900 |
Apr 15, 2024 | 4.3000 | 4.5400 | 4.1100 | 4.2000 | 4.2000 | 45,100 |
Apr 12, 2024 | 4.5300 | 4.7380 | 4.0900 | 4.1100 | 4.1100 | 70,500 |
Apr 11, 2024 | 4.8900 | 5.0350 | 4.5700 | 4.6500 | 4.6500 | 42,400 |
Apr 10, 2024 | 5.4000 | 5.4000 | 5.0000 | 5.0500 | 5.0500 | 83,600 |
Apr 09, 2024 | 5.5800 | 5.6400 | 5.4000 | 5.4000 | 5.4000 | 15,300 |
Apr 08, 2024 | 5.3600 | 5.6900 | 5.3160 | 5.5400 | 5.5400 | 32,700 |
Apr 05, 2024 | 5.0200 | 5.3880 | 4.9660 | 5.3200 | 5.3200 | 18,500 |
Apr 04, 2024 | 5.2300 | 5.2500 | 4.9800 | 5.1200 | 5.1200 | 28,300 |
Apr 03, 2024 | 4.9700 | 5.2700 | 4.8800 | 5.2700 | 5.2700 | 22,500 |
Apr 02, 2024 | 5.0900 | 5.2400 | 4.7000 | 5.0000 | 5.0000 | 39,300 |
Apr 01, 2024 | 5.2700 | 5.3000 | 5.0100 | 5.2900 | 5.2900 | 76,000 |
Mar 28, 2024 | 5.0200 | 5.2400 | 4.9020 | 5.2300 | 5.2300 | 48,200 |
Mar 27, 2024 | 5.0700 | 5.1000 | 4.7500 | 4.9400 | 4.9400 | 32,500 |
Mar 26, 2024 | 5.3500 | 5.3500 | 4.8600 | 5.0300 | 5.0300 | 66,400 |
Mar 25, 2024 | 5.7500 | 5.7700 | 5.0000 | 5.2700 | 5.2700 | 55,000 |
Mar 22, 2024 | 5.3100 | 5.4200 | 4.9800 | 5.1900 | 5.1900 | 67,900 |
Mar 21, 2024 | 5.5200 | 5.6000 | 5.0900 | 5.3600 | 5.3600 | 23,900 |
Mar 20, 2024 | 5.4300 | 5.4700 | 4.9100 | 5.4700 | 5.4700 | 52,800 |
Mar 19, 2024 | 5.6100 | 5.6100 | 4.7000 | 5.2200 | 5.2200 | 140,400 |
Mar 18, 2024 | 5.8600 | 5.8600 | 5.6000 | 5.6000 | 5.6000 | 44,600 |
Mar 15, 2024 | 5.6300 | 5.9100 | 5.5100 | 5.6800 | 5.6800 | 110,500 |
Mar 14, 2024 | 5.8100 | 5.9700 | 5.3130 | 5.7000 | 5.7000 | 70,600 |
Mar 13, 2024 | 6.0300 | 6.0500 | 5.7790 | 5.7900 | 5.7900 | 46,100 |
Mar 12, 2024 | 7.0100 | 7.2900 | 5.6800 | 5.8950 | 5.8950 | 129,700 |
Mar 11, 2024 | 6.2000 | 7.9700 | 6.1800 | 6.9600 | 6.9600 | 317,000 |
Mar 08, 2024 | 5.5000 | 6.6700 | 5.5000 | 6.1800 | 6.1800 | 241,000 |
Mar 07, 2024 | 4.3000 | 5.5000 | 4.2800 | 5.4900 | 5.4900 | 318,700 |
Mar 06, 2024 | 4.1600 | 4.4200 | 4.1600 | 4.3000 | 4.3000 | 32,500 |
Mar 05, 2024 | 4.2000 | 4.3390 | 4.0900 | 4.1500 | 4.1500 | 191,500 |
Mar 04, 2024 | 3.6600 | 4.2700 | 3.5760 | 4.2600 | 4.2600 | 203,500 |
Mar 01, 2024 | 3.7000 | 3.8250 | 3.5000 | 3.6600 | 3.6600 | 73,000 |
Feb 29, 2024 | 3.9100 | 4.3760 | 3.5300 | 3.5800 | 3.5800 | 327,600 |
Feb 29, 2024 | 1:10 Stock Split | |||||
Feb 28, 2024 | 4.1800 | 4.4000 | 3.8000 | 3.9100 | 3.9100 | 68,950 |
Feb 27, 2024 | 4.1400 | 4.4800 | 4.1200 | 4.1400 | 4.1400 | 59,970 |
Feb 26, 2024 | 4.3100 | 4.7400 | 4.0200 | 4.2000 | 4.2000 | 117,990 |
Feb 23, 2024 | 4.3400 | 4.7000 | 4.3400 | 4.6400 | 4.6400 | 48,840 |
Feb 22, 2024 | 4.3300 | 4.7000 | 4.3000 | 4.3400 | 4.3400 | 20,210 |
Feb 21, 2024 | 4.8000 | 4.8000 | 4.2600 | 4.3200 | 4.3200 | 49,250 |
Feb 20, 2024 | 4.4000 | 4.8000 | 4.3500 | 4.7000 | 4.7000 | 74,280 |
Feb 16, 2024 | 4.0000 | 4.4000 | 4.0000 | 4.3400 | 4.3400 | 67,110 |
Feb 15, 2024 | 3.9800 | 4.1800 | 3.9300 | 4.0900 | 4.0900 | 18,800 |
Feb 14, 2024 | 3.9000 | 4.3000 | 3.8100 | 4.0000 | 4.0000 | 29,260 |
Feb 13, 2024 | 4.0000 | 4.1800 | 3.9000 | 3.9100 | 3.9100 | 36,240 |
Feb 12, 2024 | 4.4400 | 4.5000 | 4.1000 | 4.1000 | 4.1000 | 45,210 |
Feb 09, 2024 | 4.0000 | 4.3000 | 3.7000 | 4.2800 | 4.2800 | 33,950 |
Feb 08, 2024 | 4.3000 | 4.3100 | 3.6000 | 4.0000 | 4.0000 | 126,710 |
Feb 07, 2024 | 4.6800 | 4.8500 | 4.3000 | 4.3400 | 4.3400 | 47,220 |
Feb 06, 2024 | 4.5700 | 4.9000 | 4.5000 | 4.8100 | 4.8100 | 74,000 |
Feb 05, 2024 | 5.3900 | 5.5000 | 4.5000 | 4.7500 | 4.7500 | 133,260 |
Feb 02, 2024 | 4.8800 | 5.4000 | 4.3900 | 5.4000 | 5.4000 | 270,420 |
Feb 01, 2024 | 4.1000 | 5.6600 | 4.0400 | 4.8800 | 4.8800 | 792,460 |
Jan 31, 2024 | 3.3900 | 4.4500 | 3.3400 | 3.8000 | 3.8000 | 197,780 |
Jan 30, 2024 | 3.1000 | 3.4000 | 3.0000 | 3.3900 | 3.3900 | 42,680 |
Jan 29, 2024 | 3.4300 | 3.5000 | 2.8400 | 3.2000 | 3.2000 | 100,470 |
Jan 26, 2024 | 3.6000 | 3.7000 | 3.2800 | 3.4300 | 3.4300 | 101,160 |
Jan 25, 2024 | 2.8500 | 3.6000 | 2.8500 | 3.4800 | 3.4800 | 238,680 |
Jan 24, 2024 | 2.8700 | 3.0300 | 2.6500 | 3.0000 | 3.0000 | 123,620 |
Jan 23, 2024 | 3.0600 | 3.1500 | 2.8000 | 2.8100 | 2.8100 | 143,630 |
Jan 22, 2024 | 2.7600 | 3.3000 | 2.6100 | 3.0800 | 3.0800 | 238,490 |
Jan 19, 2024 | 2.6800 | 3.1000 | 2.4000 | 2.9400 | 2.9400 | 476,650 |
Jan 18, 2024 | 2.7700 | 3.3400 | 2.5400 | 2.8900 | 2.8900 | 9,467,130 |
Jan 17, 2024 | 1.9400 | 2.0000 | 1.8700 | 1.8800 | 1.8800 | 86,640 |
Jan 16, 2024 | 2.2800 | 2.2800 | 1.9000 | 2.0000 | 2.0000 | 68,860 |
Jan 12, 2024 | 2.6000 | 2.6000 | 2.1500 | 2.1700 | 2.1700 | 55,700 |
Jan 11, 2024 | 2.6100 | 2.6500 | 2.4500 | 2.5000 | 2.5000 | 24,230 |
Jan 10, 2024 | 2.5000 | 2.5500 | 2.4400 | 2.5000 | 2.5000 | 31,160 |
Jan 09, 2024 | 2.4500 | 2.6100 | 2.4500 | 2.5000 | 2.5000 | 31,730 |
Jan 08, 2024 | 2.5000 | 2.6000 | 2.4500 | 2.5000 | 2.5000 | 49,900 |
Jan 05, 2024 | 2.5400 | 2.5600 | 2.4000 | 2.4500 | 2.4500 | 62,090 |
Jan 04, 2024 | 3.0000 | 3.0000 | 2.5000 | 2.5500 | 2.5500 | 240,620 |
Jan 03, 2024 | 2.8000 | 3.0000 | 2.1400 | 2.8100 | 2.8100 | 176,020 |
Jan 02, 2024 | 2.5000 | 3.0200 | 2.4200 | 2.8000 | 2.8000 | 153,200 |
Dec 29, 2023 | 1.9500 | 2.9000 | 1.9000 | 2.4700 | 2.4700 | 365,560 |
Dec 28, 2023 | 1.7000 | 1.9500 | 1.6400 | 1.8700 | 1.8700 | 113,690 |
Dec 27, 2023 | 1.6000 | 1.7000 | 1.5900 | 1.6900 | 1.6900 | 136,510 |
Dec 26, 2023 | 1.8000 | 1.8000 | 1.6400 | 1.6900 | 1.6900 | 70,580 |
Dec 22, 2023 | 1.8000 | 1.9000 | 1.7300 | 1.8000 | 1.8000 | 59,810 |
Dec 21, 2023 | 1.8500 | 1.8900 | 1.7000 | 1.8100 | 1.8100 | 57,080 |
Dec 20, 2023 | 2.0000 | 2.0000 | 1.7000 | 1.7000 | 1.7000 | 87,800 |
Dec 19, 2023 | 2.0000 | 2.0000 | 1.8500 | 1.8800 | 1.8800 | 66,890 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |