Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1.1970 | 1.2500 | 1.0000 | 1.1250 | 1.1250 | 3,770,204 |
May 16, 2024 | 1.2500 | 1.4390 | 1.2000 | 1.4000 | 1.4000 | 2,920,037 |
May 15, 2024 | 1.2500 | 1.2900 | 1.2330 | 1.2500 | 1.2500 | 135,929 |
May 14, 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 426,354 |
May 13, 2024 | 1.2750 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 572,602 |
May 10, 2024 | 1.3500 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 1,112,166 |
May 09, 2024 | 1.5750 | 1.5800 | 1.3030 | 1.3500 | 1.3500 | 3,484,073 |
May 08, 2024 | 1.6500 | 1.6750 | 1.5600 | 1.5750 | 1.5750 | 1,706,524 |
May 07, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 1,251,380 |
May 03, 2024 | 1.7500 | 1.8000 | 1.6450 | 1.6500 | 1.6500 | 904,145 |
May 02, 2024 | 1.8250 | 1.8800 | 1.7000 | 1.7500 | 1.7500 | 3,692,610 |
May 01, 2024 | 1.7500 | 1.9650 | 1.7360 | 1.8250 | 1.8250 | 3,306,265 |
Apr 30, 2024 | 1.7500 | 1.9000 | 1.7000 | 1.7500 | 1.7500 | 1,792,048 |
Apr 29, 2024 | 1.8500 | 1.9000 | 1.7150 | 1.7500 | 1.7500 | 879,980 |
Apr 26, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 62,793 |
Apr 25, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 219,371 |
Apr 24, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 337,178 |
Apr 23, 2024 | 1.8500 | 1.8950 | 1.8000 | 1.8500 | 1.8500 | 759,527 |
Apr 22, 2024 | 1.9500 | 2.0000 | 1.8000 | 1.8000 | 1.8000 | 52,191 |
Apr 19, 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 173,940 |
Apr 18, 2024 | 1.9000 | 2.0000 | 1.9030 | 1.9500 | 1.9500 | 368,641 |
Apr 17, 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 717,895 |
Apr 16, 2024 | 2.0500 | 2.1000 | 1.8330 | 1.9000 | 1.9000 | 1,408,966 |
Apr 15, 2024 | 2.0500 | 2.1000 | 1.9000 | 2.0500 | 2.0500 | 670,541 |
Apr 12, 2024 | 2.1500 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 1,897,192 |
Apr 11, 2024 | 2.1000 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 913,115 |
Apr 10, 2024 | 2.1500 | 2.3000 | 2.1000 | 2.1000 | 2.1000 | 2,332,088 |
Apr 09, 2024 | 2.1500 | 2.2000 | 2.1150 | 2.1500 | 2.1500 | 2,837,808 |
Apr 08, 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1500 | 2.1500 | 2,887,913 |
Apr 05, 2024 | 2.1500 | 2.2400 | 2.0500 | 2.1000 | 2.1000 | 542,091 |
Apr 04, 2024 | 2.2500 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 1,526,049 |
Apr 03, 2024 | 2.1500 | 2.6400 | 2.1000 | 2.2500 | 2.2500 | 6,227,602 |
Apr 02, 2024 | 2.3000 | 2.4000 | 2.1000 | 2.1500 | 2.1500 | 2,030,081 |
Mar 28, 2024 | 2.3500 | 2.4000 | 2.2000 | 2.3400 | 2.3400 | 1,521,138 |
Mar 27, 2024 | 2.3500 | 2.3800 | 2.3000 | 2.3500 | 2.3500 | 695,103 |
Mar 26, 2024 | 2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 723,113 |
Mar 25, 2024 | 2.3500 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 248,054 |
Mar 22, 2024 | 2.3000 | 2.4000 | 2.2000 | 2.3500 | 2.3500 | 2,028,545 |
Mar 21, 2024 | 2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 1,318,267 |
Mar 20, 2024 | 2.3000 | 2.5000 | 2.2000 | 2.3000 | 2.3000 | 763,840 |
Mar 19, 2024 | 2.1500 | 2.2750 | 2.1000 | 2.2500 | 2.2500 | 1,953,093 |
Mar 18, 2024 | 2.2000 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 2,574,300 |
Mar 15, 2024 | 2.2500 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 972,244 |
Mar 14, 2024 | 2.2500 | 2.3000 | 2.1000 | 2.2500 | 2.2500 | 870,637 |
Mar 13, 2024 | 2.3000 | 2.4000 | 2.2000 | 2.2500 | 2.2500 | 783,542 |
Mar 12, 2024 | 2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 2,585,943 |
Mar 11, 2024 | 2.4500 | 2.5000 | 2.2000 | 2.3000 | 2.3000 | 621,927 |
Mar 08, 2024 | 2.4000 | 2.6000 | 2.3000 | 2.4500 | 2.4500 | 1,695,672 |
Mar 07, 2024 | 2.4000 | 2.5000 | 2.3000 | 2.3500 | 2.3500 | 1,177,425 |
Mar 06, 2024 | 2.4500 | 2.6000 | 2.3000 | 2.4000 | 2.4000 | 2,532,270 |
Mar 05, 2024 | 2.4500 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 1,994,519 |
Mar 04, 2024 | 2.4000 | 2.5000 | 2.3700 | 2.4500 | 2.4500 | 1,541,052 |
Mar 01, 2024 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 549,915 |
Feb 29, 2024 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 2,056,544 |
Feb 28, 2024 | 2.3500 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 678,041 |
Feb 27, 2024 | 2.4000 | 2.5000 | 2.3000 | 2.3500 | 2.3500 | 306,772 |
Feb 26, 2024 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 88,828 |
Feb 23, 2024 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 390,163 |
Feb 22, 2024 | 2.4500 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 385,304 |
Feb 21, 2024 | 2.4500 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 139,580 |
Feb 20, 2024 | 2.5000 | 2.6000 | 2.4000 | 2.4500 | 2.4500 | 243,965 |
Feb 19, 2024 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 88,785 |
Feb 16, 2024 | 2.5500 | 2.6000 | 2.4800 | 2.5000 | 2.5000 | 595,426 |
Feb 15, 2024 | 2.5500 | 2.6000 | 2.4100 | 2.5500 | 2.5500 | 1,958,865 |
Feb 14, 2024 | 2.6500 | 2.7000 | 2.5200 | 2.5500 | 2.5500 | 3,118,012 |
Feb 13, 2024 | 3.0500 | 3.1900 | 2.6000 | 2.6500 | 2.6500 | 11,570,391 |
Feb 12, 2024 | 2.3500 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 497,185 |
Feb 09, 2024 | 2.3500 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 429,709 |
Feb 08, 2024 | 2.4500 | 2.5000 | 2.3000 | 2.3500 | 2.3500 | 739,725 |
Feb 07, 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 360,018 |
Feb 06, 2024 | 2.5500 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 472,826 |
Feb 05, 2024 | 2.5500 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 544,753 |
Feb 02, 2024 | 2.5500 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 967,653 |
Feb 01, 2024 | 2.6000 | 2.7000 | 2.5000 | 2.5500 | 2.5500 | 589,649 |
Jan 31, 2024 | 2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 132,057 |
Jan 30, 2024 | 2.8000 | 3.0000 | 2.5000 | 2.6000 | 2.6000 | 1,209,729 |
Jan 29, 2024 | 2.8000 | 3.0000 | 2.6000 | 2.8000 | 2.8000 | 848,352 |
Jan 26, 2024 | 2.8000 | 3.0000 | 2.6000 | 2.8000 | 2.8000 | 701,519 |
Jan 25, 2024 | 2.9500 | 3.1000 | 2.7000 | 2.8000 | 2.8000 | 789,236 |
Jan 24, 2024 | 2.8500 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 674,076 |
Jan 23, 2024 | 3.0500 | 3.2000 | 2.8000 | 2.8500 | 2.8500 | 910,874 |
Jan 22, 2024 | 3.3000 | 3.4000 | 2.8000 | 3.0000 | 3.0000 | 1,708,005 |
Jan 19, 2024 | 3.3000 | 3.5000 | 3.2000 | 3.3000 | 3.3000 | 1,111,871 |
Jan 18, 2024 | 3.6000 | 3.7000 | 3.2000 | 3.7000 | 3.7000 | 801,991 |
Jan 17, 2024 | 4.1000 | 4.2000 | 3.3000 | 3.7120 | 3.7120 | 3,306,921 |
Jan 16, 2024 | 2.2500 | 4.8000 | 2.2000 | 4.0500 | 4.0500 | 18,478,471 |
Jan 15, 2024 | 2.2120 | 2.6000 | 2.1100 | 2.2500 | 2.2500 | 342,652 |
Jan 12, 2024 | 2.4500 | 2.6000 | 2.2000 | 2.4000 | 2.4000 | 368,895 |
Jan 11, 2024 | 2.4500 | 2.6000 | 2.3000 | 2.4500 | 2.4500 | 70,282 |
Jan 10, 2024 | 2.5000 | 2.6000 | 2.2240 | 2.4500 | 2.4500 | 446,897 |
Jan 09, 2024 | 2.4000 | 2.5000 | 2.3280 | 2.5000 | 2.5000 | 535,791 |
Jan 08, 2024 | 2.3500 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 144,690 |
Jan 05, 2024 | 2.6000 | 2.7000 | 2.2000 | 2.3500 | 2.3500 | 690,176 |
Jan 04, 2024 | 2.8500 | 3.0000 | 2.3000 | 2.6000 | 2.6000 | 1,032,949 |
Jan 03, 2024 | 2.4000 | 3.0000 | 2.3000 | 2.8500 | 2.8500 | 1,285,942 |
Jan 02, 2024 | 3.0000 | 3.0400 | 2.1650 | 2.5000 | 2.5000 | 506,979 |
Dec 29, 2023 | 3.0000 | 3.0400 | 2.5000 | 3.0000 | 3.0000 | 238,807 |
Dec 28, 2023 | 3.0000 | 3.2200 | 2.5000 | 3.0000 | 3.0000 | 654,627 |
Dec 27, 2023 | 3.0000 | 3.0800 | 2.5600 | 3.0000 | 3.0000 | 96,776 |
Dec 22, 2023 | 3.0000 | 3.0800 | 2.5000 | 3.0000 | 3.0000 | 150,806 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |