Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.9705 | 1.9988 | 1.9296 | 1.9886 | 1.9886 | 18,837,888 |
Apr 25, 2024 | 2.0254 | 2.1091 | 1.9083 | 1.9232 | 1.9232 | 17,882,938 |
Apr 24, 2024 | 2.1139 | 2.3061 | 2.0186 | 2.0254 | 2.0254 | 25,196,207 |
Apr 23, 2024 | 1.9568 | 2.2734 | 1.9361 | 2.1139 | 2.1139 | 40,741,599 |
Apr 22, 2024 | 1.9112 | 2.0275 | 1.8600 | 1.9568 | 1.9568 | 19,494,880 |
Apr 21, 2024 | 1.7064 | 2.0301 | 1.7039 | 1.9112 | 1.9112 | 40,027,366 |
Apr 20, 2024 | 1.7339 | 1.7560 | 1.6376 | 1.7064 | 1.7064 | 17,237,875 |
Apr 19, 2024 | 1.6962 | 1.7530 | 1.6631 | 1.7339 | 1.7339 | 13,333,786 |
Apr 18, 2024 | 1.7955 | 1.8081 | 1.6404 | 1.6962 | 1.6962 | 16,277,582 |
Apr 17, 2024 | 1.7106 | 1.8072 | 1.6767 | 1.7955 | 1.7955 | 19,082,301 |
Apr 16, 2024 | 1.7889 | 1.8872 | 1.6713 | 1.7104 | 1.7104 | 23,603,395 |
Apr 15, 2024 | 1.6270 | 1.8176 | 1.5922 | 1.7889 | 1.7889 | 32,692,867 |
Apr 14, 2024 | 1.9098 | 1.9642 | 1.4713 | 1.6270 | 1.6270 | 34,168,815 |
Apr 13, 2024 | 2.4255 | 2.4392 | 1.8188 | 1.9098 | 1.9098 | 43,547,287 |
Apr 12, 2024 | 2.1829 | 2.5294 | 2.1286 | 2.4255 | 2.4255 | 50,474,114 |
Apr 11, 2024 | 2.2429 | 2.2676 | 2.0909 | 2.1829 | 2.1829 | 17,925,531 |
Apr 10, 2024 | 2.3567 | 2.3700 | 2.2238 | 2.2429 | 2.2429 | 18,110,747 |
Apr 09, 2024 | 2.3354 | 2.3840 | 2.2974 | 2.3567 | 2.3567 | 17,164,933 |
Apr 08, 2024 | 2.3019 | 2.3633 | 2.2965 | 2.3354 | 2.3354 | 14,297,961 |
Apr 07, 2024 | 2.2702 | 2.3271 | 2.2604 | 2.3019 | 2.3019 | 12,480,180 |
Apr 06, 2024 | 2.3436 | 2.3440 | 2.1862 | 2.2702 | 2.2702 | 21,750,191 |
Apr 05, 2024 | 2.3116 | 2.3935 | 2.2646 | 2.3436 | 2.3436 | 17,483,834 |
Apr 04, 2024 | 2.3352 | 2.4273 | 2.2745 | 2.3116 | 2.3116 | 20,086,912 |
Apr 03, 2024 | 2.4845 | 2.5028 | 2.2747 | 2.3350 | 2.3350 | 33,812,668 |
Apr 02, 2024 | 2.5865 | 2.5911 | 2.4305 | 2.4845 | 2.4845 | 25,370,348 |
Apr 01, 2024 | 2.6229 | 2.6532 | 2.5642 | 2.5865 | 2.5865 | 25,286,597 |
Mar 31, 2024 | 2.5730 | 2.6845 | 2.5419 | 2.6229 | 2.6229 | 33,008,578 |
Mar 30, 2024 | 2.6122 | 2.6765 | 2.5368 | 2.5730 | 2.5730 | 35,314,483 |
Mar 29, 2024 | 2.8239 | 3.2033 | 2.6071 | 2.6122 | 2.6122 | 94,240,841 |
Mar 28, 2024 | 2.8983 | 3.0239 | 2.7838 | 2.8239 | 2.8239 | 31,437,674 |
Mar 27, 2024 | 2.9567 | 3.0979 | 2.8706 | 2.8983 | 2.8983 | 32,773,093 |
Mar 26, 2024 | 2.8524 | 3.1529 | 2.8179 | 2.9567 | 2.9567 | 59,064,232 |
Mar 25, 2024 | 2.8576 | 2.9174 | 2.7368 | 2.8529 | 2.8529 | 42,737,920 |
Mar 24, 2024 | 2.6297 | 2.9578 | 2.5950 | 2.8583 | 2.8583 | 53,434,905 |
Mar 23, 2024 | 2.7007 | 2.7657 | 2.5171 | 2.6297 | 2.6297 | 43,750,983 |
Mar 22, 2024 | 2.5502 | 2.8100 | 2.4737 | 2.7007 | 2.7007 | 43,959,864 |
Mar 21, 2024 | 2.4015 | 2.5900 | 2.3577 | 2.5502 | 2.5502 | 37,665,022 |
Mar 20, 2024 | 2.6416 | 2.6515 | 2.3170 | 2.4015 | 2.4015 | 37,595,655 |
Mar 19, 2024 | 2.8372 | 2.8374 | 2.5029 | 2.6416 | 2.6416 | 49,828,028 |
Mar 18, 2024 | 2.7082 | 2.8939 | 2.4760 | 2.8372 | 2.8372 | 49,207,763 |
Mar 17, 2024 | 3.0999 | 3.2181 | 2.6813 | 2.7082 | 2.7082 | 57,316,289 |
Mar 16, 2024 | 3.4473 | 3.6851 | 2.9930 | 3.0999 | 3.0999 | 80,285,743 |
Mar 15, 2024 | 3.2543 | 3.6297 | 3.1827 | 3.4473 | 3.4473 | 88,024,356 |
Mar 14, 2024 | 3.1901 | 3.3717 | 3.1666 | 3.2543 | 3.2543 | 41,497,933 |
Mar 13, 2024 | 3.0568 | 3.4121 | 2.9925 | 3.1902 | 3.1902 | 72,195,859 |
Mar 12, 2024 | 3.1120 | 3.1528 | 2.9661 | 3.0568 | 3.0568 | 47,884,604 |
Mar 11, 2024 | 3.3275 | 3.3558 | 3.0579 | 3.1122 | 3.1122 | 36,015,192 |
Mar 10, 2024 | 3.2750 | 3.4679 | 3.2496 | 3.3275 | 3.3275 | 40,227,065 |
Mar 09, 2024 | 3.3962 | 3.4489 | 3.1362 | 3.2750 | 3.2750 | 43,322,572 |
Mar 08, 2024 | 3.4296 | 3.6781 | 3.2387 | 3.3963 | 3.3963 | 76,071,852 |
Mar 07, 2024 | 3.3948 | 3.9608 | 3.1064 | 3.4296 | 3.4296 | 141,734,841 |
Mar 06, 2024 | 2.8660 | 3.7248 | 2.8050 | 3.3959 | 3.3959 | 185,416,138 |
Mar 05, 2024 | 3.0820 | 3.0820 | 2.7320 | 2.8658 | 2.8658 | 51,088,483 |
Mar 04, 2024 | 3.1343 | 3.2731 | 2.8528 | 3.0907 | 3.0907 | 70,022,868 |
Mar 03, 2024 | 2.5729 | 3.3448 | 2.5428 | 3.1316 | 3.1316 | 160,992,424 |
Mar 02, 2024 | 2.4471 | 2.6581 | 2.3926 | 2.5728 | 2.5728 | 42,533,609 |
Mar 01, 2024 | 2.3139 | 2.7560 | 2.3122 | 2.4470 | 2.4470 | 95,518,821 |
Feb 29, 2024 | 2.3401 | 2.3915 | 2.2567 | 2.3134 | 2.3134 | 40,404,124 |
Feb 28, 2024 | 2.4082 | 2.4239 | 2.3275 | 2.3401 | 2.3401 | 33,271,433 |
Feb 27, 2024 | 2.4462 | 2.4525 | 2.3509 | 2.4087 | 2.4087 | 20,946,362 |
Feb 26, 2024 | 2.3774 | 2.4482 | 2.3243 | 2.4467 | 2.4467 | 21,811,939 |
Feb 25, 2024 | 2.3046 | 2.4048 | 2.2986 | 2.3774 | 2.3774 | 16,170,830 |
Feb 24, 2024 | 2.3385 | 2.3596 | 2.2995 | 2.3046 | 2.3046 | 16,644,549 |
Feb 23, 2024 | 2.3285 | 2.4799 | 2.3146 | 2.3385 | 2.3385 | 30,416,860 |
Feb 22, 2024 | 2.3585 | 2.3720 | 2.2600 | 2.3296 | 2.3296 | 21,784,938 |
Feb 21, 2024 | 2.4593 | 2.4603 | 2.2732 | 2.3585 | 2.3585 | 26,295,834 |
Feb 20, 2024 | 2.4828 | 2.5046 | 2.4377 | 2.4593 | 2.4593 | 22,802,684 |
Feb 19, 2024 | 2.4427 | 2.5115 | 2.4335 | 2.4827 | 2.4827 | 16,885,082 |
Feb 18, 2024 | 2.4598 | 2.5521 | 2.4140 | 2.4427 | 2.4427 | 20,243,045 |
Feb 17, 2024 | 2.4997 | 2.6053 | 2.4273 | 2.4608 | 2.4608 | 28,909,990 |
Feb 16, 2024 | 2.4380 | 2.6602 | 2.4177 | 2.4996 | 2.4996 | 53,645,378 |
Feb 15, 2024 | 2.4353 | 2.4892 | 2.3906 | 2.4378 | 2.4378 | 21,684,036 |
Feb 14, 2024 | 2.4351 | 2.4634 | 2.3620 | 2.4362 | 2.4362 | 25,000,138 |
Feb 13, 2024 | 2.4874 | 2.5307 | 2.3576 | 2.4349 | 2.4349 | 45,006,848 |
Feb 12, 2024 | 2.5723 | 2.8062 | 2.4621 | 2.4870 | 2.4870 | 104,559,339 |
Feb 11, 2024 | 2.1741 | 2.8711 | 2.1611 | 2.5767 | 2.5767 | 118,251,322 |
Feb 10, 2024 | 2.1331 | 2.1745 | 2.1273 | 2.1746 | 2.1746 | 19,354,643 |
Feb 09, 2024 | 2.2084 | 2.2320 | 2.1248 | 2.1333 | 2.1333 | 24,217,045 |
Feb 08, 2024 | 2.1626 | 2.2364 | 2.1264 | 2.2081 | 2.2081 | 26,389,796 |
Feb 07, 2024 | 2.3436 | 2.3460 | 2.1117 | 2.1619 | 2.1619 | 33,661,276 |
Feb 06, 2024 | 2.3137 | 2.4822 | 2.3068 | 2.3433 | 2.3433 | 29,884,482 |
Feb 05, 2024 | 2.4067 | 2.4327 | 2.2984 | 2.3146 | 2.3146 | 27,091,827 |
Feb 04, 2024 | 2.5070 | 2.5992 | 2.3797 | 2.4059 | 2.4059 | 31,168,773 |
Feb 03, 2024 | 2.5531 | 2.8141 | 2.4033 | 2.5077 | 2.5077 | 51,356,010 |
Feb 02, 2024 | 3.0712 | 3.0931 | 2.0889 | 2.5538 | 2.5538 | 159,110,108 |
Feb 01, 2024 | 3.6091 | 4.0330 | 2.9366 | 3.0723 | 3.0723 | 162,976,098 |
Jan 31, 2024 | 3.7114 | 3.7483 | 3.6110 | 3.6092 | 3.6092 | 19,129,966 |
Jan 30, 2024 | 3.6610 | 3.7700 | 3.5904 | 3.7114 | 3.7114 | 23,035,945 |
Jan 29, 2024 | 3.7173 | 3.8316 | 3.6258 | 3.6611 | 3.6611 | 22,767,746 |
Jan 28, 2024 | 3.6241 | 3.8878 | 3.5891 | 3.7176 | 3.7176 | 32,769,264 |
Jan 27, 2024 | 3.4938 | 3.6606 | 3.4701 | 3.6241 | 3.6241 | 23,964,923 |
Jan 26, 2024 | 3.6224 | 3.7120 | 3.4380 | 3.4925 | 3.4925 | 26,681,678 |
Jan 25, 2024 | 3.5705 | 3.6859 | 3.5401 | 3.6218 | 3.6218 | 25,314,051 |
Jan 24, 2024 | 3.6727 | 3.8929 | 3.4431 | 3.5694 | 3.5694 | 70,290,884 |
Jan 23, 2024 | 3.6290 | 3.9600 | 3.3320 | 3.6716 | 3.6716 | 69,054,779 |
Jan 22, 2024 | 3.6437 | 3.7708 | 3.5588 | 3.6286 | 3.6286 | 23,452,562 |
Jan 21, 2024 | 3.5897 | 3.8311 | 3.4417 | 3.6438 | 3.6438 | 28,425,695 |
Jan 20, 2024 | 3.7091 | 3.7399 | 3.3017 | 3.5897 | 3.5897 | 40,369,351 |
Jan 19, 2024 | 4.0469 | 4.0894 | 3.6126 | 3.7091 | 3.7091 | 43,108,194 |
Jan 18, 2024 | 4.2193 | 4.2202 | 4.0099 | 4.0479 | 4.0479 | 40,847,021 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |