Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 2.7800 | 2.7800 | 2.4500 | 2.7200 | 2.7200 | 137,300 |
May 17, 2024 | 2.9100 | 2.9900 | 2.6300 | 2.6400 | 2.6400 | 70,800 |
May 16, 2024 | 3.2000 | 3.2400 | 2.7500 | 3.0200 | 3.0200 | 185,700 |
May 16, 2024 | 1:5 Stock Split | |||||
May 15, 2024 | 3.0000 | 3.4000 | 3.0000 | 3.0500 | 3.0500 | 81,060 |
May 14, 2024 | 2.9500 | 3.1000 | 2.9000 | 2.9750 | 2.9750 | 43,120 |
May 13, 2024 | 2.8150 | 3.1000 | 2.8150 | 2.9850 | 2.9850 | 54,800 |
May 10, 2024 | 3.1500 | 3.2000 | 2.9100 | 2.9350 | 2.9350 | 43,000 |
May 09, 2024 | 3.0500 | 3.2000 | 2.9000 | 2.9300 | 2.9300 | 72,920 |
May 08, 2024 | 3.2500 | 3.2500 | 3.0050 | 3.0200 | 3.0200 | 72,000 |
May 07, 2024 | 3.6000 | 3.6500 | 3.2500 | 3.4100 | 3.4100 | 71,180 |
May 06, 2024 | 3.1000 | 3.7000 | 3.0800 | 3.5750 | 3.5750 | 288,180 |
May 03, 2024 | 3.3850 | 3.4250 | 3.1300 | 3.1800 | 3.1800 | 60,900 |
May 02, 2024 | 3.3500 | 3.5500 | 3.2550 | 3.2650 | 3.2650 | 65,240 |
May 01, 2024 | 3.9500 | 4.0000 | 3.2500 | 3.2850 | 3.2850 | 88,640 |
Apr 30, 2024 | 3.6500 | 4.3500 | 3.5000 | 3.9150 | 3.9150 | 170,380 |
Apr 29, 2024 | 3.4000 | 3.8250 | 3.2050 | 3.5200 | 3.5200 | 180,280 |
Apr 26, 2024 | 4.0400 | 5.6000 | 3.0100 | 3.3050 | 3.3050 | 1,616,260 |
Apr 25, 2024 | 3.0200 | 3.8800 | 2.9050 | 3.6750 | 3.6750 | 610,020 |
Apr 24, 2024 | 2.9250 | 3.1000 | 2.8550 | 3.0900 | 3.0900 | 8,000 |
Apr 23, 2024 | 3.0000 | 3.1000 | 2.9500 | 3.1000 | 3.1000 | 10,800 |
Apr 22, 2024 | 2.9700 | 3.2500 | 2.7550 | 3.1000 | 3.1000 | 60,080 |
Apr 19, 2024 | 3.1200 | 3.2250 | 3.0250 | 3.0500 | 3.0500 | 13,860 |
Apr 18, 2024 | 2.9300 | 3.2000 | 2.9000 | 3.1050 | 3.1050 | 52,360 |
Apr 17, 2024 | 3.1500 | 3.1500 | 2.7500 | 3.0000 | 3.0000 | 76,880 |
Apr 16, 2024 | 3.1500 | 3.3500 | 3.0000 | 3.2000 | 3.2000 | 28,160 |
Apr 15, 2024 | 3.3750 | 3.4000 | 3.1650 | 3.3500 | 3.3500 | 12,600 |
Apr 12, 2024 | 3.5250 | 3.6100 | 3.2550 | 3.3050 | 3.3050 | 20,260 |
Apr 11, 2024 | 3.4500 | 3.7000 | 3.4000 | 3.4850 | 3.4850 | 27,460 |
Apr 10, 2024 | 3.3900 | 3.5700 | 3.1950 | 3.3500 | 3.3500 | 40,700 |
Apr 09, 2024 | 3.5500 | 3.6500 | 3.2500 | 3.5350 | 3.5350 | 30,480 |
Apr 08, 2024 | 3.5000 | 3.7500 | 3.3000 | 3.5800 | 3.5800 | 73,160 |
Apr 05, 2024 | 3.4500 | 3.4750 | 3.1600 | 3.2250 | 3.2250 | 21,800 |
Apr 04, 2024 | 3.2400 | 3.8400 | 3.1200 | 3.5150 | 3.5150 | 60,060 |
Apr 03, 2024 | 3.3500 | 3.3500 | 3.1100 | 3.3400 | 3.3400 | 9,600 |
Apr 02, 2024 | 3.1000 | 3.4900 | 3.1000 | 3.3000 | 3.3000 | 19,420 |
Apr 01, 2024 | 3.5000 | 3.7300 | 3.1200 | 3.1200 | 3.1200 | 33,240 |
Mar 28, 2024 | 3.5000 | 3.8350 | 3.3750 | 3.4900 | 3.4900 | 81,460 |
Mar 27, 2024 | 4.0000 | 4.0500 | 3.4000 | 3.7000 | 3.7000 | 130,920 |
Mar 26, 2024 | 3.7500 | 4.4350 | 3.3000 | 4.1550 | 4.1550 | 319,200 |
Mar 25, 2024 | 2.8350 | 3.6200 | 2.7500 | 3.5800 | 3.5800 | 293,880 |
Mar 22, 2024 | 2.9450 | 2.9450 | 2.7500 | 2.8850 | 2.8850 | 25,920 |
Mar 21, 2024 | 3.0400 | 3.0400 | 2.8000 | 2.8400 | 2.8400 | 15,300 |
Mar 20, 2024 | 3.1450 | 3.1500 | 2.8000 | 2.8600 | 2.8600 | 31,640 |
Mar 19, 2024 | 3.4500 | 3.4500 | 3.0500 | 3.0950 | 3.0950 | 10,900 |
Mar 18, 2024 | 3.5000 | 3.5000 | 3.1500 | 3.4500 | 3.4500 | 28,960 |
Mar 15, 2024 | 3.3500 | 3.6000 | 3.1000 | 3.4600 | 3.4600 | 37,880 |
Mar 14, 2024 | 4.0000 | 4.1000 | 3.3000 | 3.4500 | 3.4500 | 91,400 |
Mar 13, 2024 | 3.6600 | 4.4500 | 3.6450 | 3.9500 | 3.9500 | 214,680 |
Mar 12, 2024 | 3.0500 | 4.7000 | 2.9550 | 3.9500 | 3.9500 | 887,660 |
Mar 11, 2024 | 2.6100 | 4.9900 | 2.6100 | 3.2000 | 3.2000 | 1,818,440 |
Mar 08, 2024 | 2.8650 | 2.8650 | 2.6050 | 2.6050 | 2.6050 | 19,980 |
Mar 07, 2024 | 2.5500 | 2.9500 | 2.5150 | 2.7300 | 2.7300 | 21,580 |
Mar 06, 2024 | 2.6500 | 2.7250 | 2.5500 | 2.5650 | 2.5650 | 25,400 |
Mar 05, 2024 | 2.7550 | 2.9000 | 2.6100 | 2.7450 | 2.7450 | 16,540 |
Mar 04, 2024 | 3.0000 | 3.0950 | 2.8500 | 2.9950 | 2.9950 | 29,780 |
Mar 01, 2024 | 2.9500 | 3.1000 | 2.7800 | 3.0200 | 3.0200 | 29,640 |
Feb 29, 2024 | 3.0500 | 3.1500 | 2.7500 | 2.9800 | 2.9800 | 28,340 |
Feb 28, 2024 | 3.1900 | 3.2000 | 2.9250 | 3.0900 | 3.0900 | 40,260 |
Feb 27, 2024 | 3.1000 | 3.9000 | 2.9450 | 3.2950 | 3.2950 | 258,980 |
Feb 26, 2024 | 2.8000 | 3.2000 | 2.7500 | 2.9450 | 2.9450 | 53,620 |
Feb 23, 2024 | 3.1000 | 3.1450 | 2.7500 | 2.8300 | 2.8300 | 32,040 |
Feb 22, 2024 | 3.3000 | 3.7000 | 2.9050 | 3.1450 | 3.1450 | 75,840 |
Feb 21, 2024 | 3.2500 | 3.5000 | 3.0250 | 3.3200 | 3.3200 | 55,260 |
Feb 20, 2024 | 4.5750 | 4.8500 | 3.5500 | 3.5650 | 3.5650 | 105,440 |
Feb 16, 2024 | 4.0000 | 5.2000 | 3.7000 | 4.8750 | 4.8750 | 327,980 |
Feb 15, 2024 | 4.4700 | 4.8500 | 3.6000 | 4.6500 | 4.6500 | 462,200 |
Feb 14, 2024 | 8.8000 | 13.0000 | 6.1500 | 6.5500 | 6.5500 | 11,479,800 |
Feb 13, 2024 | 2.2500 | 2.4250 | 2.1500 | 2.2750 | 2.2750 | 624,520 |
Feb 12, 2024 | 2.2050 | 2.5000 | 2.2000 | 2.4700 | 2.4700 | 46,100 |
Feb 09, 2024 | 2.1800 | 2.6500 | 2.0500 | 2.5000 | 2.5000 | 156,480 |
Feb 08, 2024 | 2.0000 | 2.3500 | 1.9150 | 2.2200 | 2.2200 | 76,020 |
Feb 07, 2024 | 2.0450 | 2.1100 | 2.0050 | 2.0100 | 2.0100 | 26,260 |
Feb 06, 2024 | 2.0050 | 2.2000 | 2.0050 | 2.0750 | 2.0750 | 10,920 |
Feb 05, 2024 | 2.1050 | 2.2000 | 2.0050 | 2.0550 | 2.0550 | 15,140 |
Feb 02, 2024 | 2.1750 | 2.2950 | 2.0550 | 2.2250 | 2.2250 | 22,840 |
Feb 01, 2024 | 2.4850 | 2.4950 | 2.2000 | 2.3300 | 2.3300 | 83,260 |
Jan 31, 2024 | 1.8700 | 2.9900 | 1.8550 | 2.9500 | 2.9500 | 521,140 |
Jan 30, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 12,920 |
Jan 29, 2024 | 1.8450 | 1.9500 | 1.8450 | 1.9050 | 1.9050 | 9,580 |
Jan 26, 2024 | 1.8950 | 1.9000 | 1.8550 | 1.8900 | 1.8900 | 12,800 |
Jan 25, 2024 | 1.8500 | 1.9700 | 1.8500 | 1.9000 | 1.9000 | 13,460 |
Jan 24, 2024 | 1.9000 | 1.9150 | 1.8500 | 1.8550 | 1.8550 | 19,860 |
Jan 23, 2024 | 2.1000 | 2.1000 | 1.8800 | 1.9050 | 1.9050 | 18,440 |
Jan 22, 2024 | 2.1000 | 2.2500 | 2.0500 | 2.1500 | 2.1500 | 20,840 |
Jan 19, 2024 | 2.2250 | 2.2750 | 2.1000 | 2.1100 | 2.1100 | 20,380 |
Jan 18, 2024 | 2.1000 | 2.4250 | 2.0750 | 2.2250 | 2.2250 | 18,100 |
Jan 17, 2024 | 2.3000 | 2.3500 | 2.1000 | 2.1000 | 2.1000 | 18,840 |
Jan 16, 2024 | 2.4850 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 9,340 |
Jan 12, 2024 | 2.5500 | 2.7200 | 2.4750 | 2.5000 | 2.5000 | 14,760 |
Jan 11, 2024 | 2.4000 | 2.6400 | 2.4000 | 2.5650 | 2.5650 | 11,380 |
Jan 10, 2024 | 2.6000 | 2.6000 | 2.3300 | 2.4450 | 2.4450 | 23,540 |
Jan 09, 2024 | 2.7500 | 2.7500 | 2.5800 | 2.6000 | 2.6000 | 12,120 |
Jan 08, 2024 | 2.8600 | 3.0000 | 2.6500 | 2.8400 | 2.8400 | 10,700 |
Jan 05, 2024 | 2.9500 | 3.0500 | 2.6950 | 2.9000 | 2.9000 | 19,760 |
Jan 04, 2024 | 3.4000 | 3.4450 | 2.9500 | 3.0750 | 3.0750 | 33,860 |
Jan 03, 2024 | 3.4700 | 3.5700 | 3.0500 | 3.5100 | 3.5100 | 56,360 |
Jan 02, 2024 | 3.2000 | 6.2500 | 3.1600 | 3.6000 | 3.6000 | 1,106,980 |
Dec 29, 2023 | 3.2050 | 3.8000 | 2.8500 | 3.1450 | 3.1450 | 175,380 |
Dec 28, 2023 | 3.8000 | 3.8000 | 3.0050 | 3.3900 | 3.3900 | 86,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |