Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 19, 2024 | 2.1900 | 2.3281 | 2.1900 | 2.2550 | 2.2550 | 428,173 |
Jun 18, 2024 | 2.2900 | 2.4000 | 2.2480 | 2.3050 | 2.3050 | 313,453 |
Jun 17, 2024 | 2.2800 | 2.4000 | 2.1500 | 2.3800 | 2.3800 | 867,983 |
Jun 14, 2024 | 2.3000 | 2.3600 | 2.1700 | 2.2300 | 2.2300 | 144,158 |
Jun 13, 2024 | 2.4000 | 2.4000 | 2.1870 | 2.3200 | 2.3200 | 451,120 |
Jun 12, 2024 | 2.3100 | 2.3570 | 2.2000 | 2.2500 | 2.2500 | 1,346,674 |
Jun 11, 2024 | 2.4500 | 2.4900 | 2.3100 | 2.3550 | 2.3550 | 2,030,894 |
Jun 10, 2024 | 2.3900 | 2.5000 | 2.3500 | 2.5000 | 2.5000 | 559,821 |
Jun 07, 2024 | 2.4100 | 2.4100 | 2.3100 | 2.4300 | 2.4300 | 1,351,619 |
Jun 06, 2024 | 2.4100 | 2.5100 | 2.3100 | 2.3900 | 2.3900 | 2,907,320 |
Jun 05, 2024 | 2.4100 | 2.6000 | 2.4000 | 2.4450 | 2.4450 | 2,068,864 |
Jun 04, 2024 | 2.5500 | 2.8000 | 2.4000 | 2.6100 | 2.6100 | 2,443,963 |
Jun 03, 2024 | 2.1700 | 2.7900 | 2.1060 | 2.6000 | 2.6000 | 9,138,688 |
May 31, 2024 | 2.0600 | 2.1830 | 2.0600 | 2.1450 | 2.1450 | 546,024 |
May 30, 2024 | 2.1000 | 2.1500 | 2.0310 | 2.1100 | 2.1100 | 196,124 |
May 29, 2024 | 2.1000 | 2.1990 | 2.0500 | 2.1300 | 2.1300 | 782,537 |
May 28, 2024 | 2.0700 | 2.2000 | 2.0700 | 2.1450 | 2.1450 | 587,325 |
May 24, 2024 | 2.0900 | 2.2820 | 2.0220 | 2.2000 | 2.2000 | 581,503 |
May 23, 2024 | 2.2000 | 2.2500 | 2.0600 | 2.1450 | 2.1450 | 801,254 |
May 22, 2024 | 2.2000 | 2.3900 | 2.1530 | 2.1800 | 2.1800 | 816,884 |
May 21, 2024 | 2.3900 | 2.3900 | 2.1890 | 2.2050 | 2.2050 | 2,994,067 |
May 20, 2024 | 2.3000 | 2.5000 | 2.2000 | 2.2400 | 2.2400 | 1,421,575 |
May 17, 2024 | 2.2600 | 2.4990 | 2.2100 | 2.4050 | 2.4050 | 2,158,238 |
May 16, 2024 | 2.3500 | 2.4500 | 2.2100 | 2.2500 | 2.2500 | 2,228,315 |
May 15, 2024 | 2.3000 | 2.4390 | 2.2100 | 2.2950 | 2.2950 | 965,403 |
May 14, 2024 | 2.2000 | 2.5240 | 2.0100 | 2.3800 | 2.3800 | 3,320,887 |
May 13, 2024 | 2.3000 | 2.5000 | 2.1910 | 2.1500 | 2.1500 | 2,691,508 |
May 10, 2024 | 2.0000 | 2.2900 | 1.9050 | 2.1650 | 2.1650 | 4,381,830 |
May 09, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0250 | 2.0250 | 1,332,281 |
May 08, 2024 | 2.0700 | 2.1900 | 1.8200 | 2.0750 | 2.0750 | 1,046,404 |
May 07, 2024 | 1.8000 | 2.1800 | 1.8000 | 2.0200 | 2.0200 | 2,307,592 |
May 03, 2024 | 2.0000 | 2.1290 | 2.0000 | 1.9000 | 1.9000 | 1,925,128 |
May 02, 2024 | 2.0900 | 2.1100 | 2.0100 | 2.0400 | 2.0400 | 477,122 |
May 01, 2024 | 2.2000 | 2.2000 | 2.0170 | 2.0350 | 2.0350 | 686,119 |
Apr 30, 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1250 | 2.1250 | 642,577 |
Apr 29, 2024 | 2.1700 | 2.4990 | 2.1000 | 2.1750 | 2.1750 | 984,928 |
Apr 26, 2024 | 2.1900 | 2.2810 | 2.1140 | 2.1400 | 2.1400 | 604,698 |
Apr 25, 2024 | 2.1100 | 2.3700 | 2.1000 | 2.1400 | 2.1400 | 1,367,460 |
Apr 24, 2024 | 2.2000 | 2.5000 | 2.1100 | 2.1600 | 2.1600 | 733,951 |
Apr 23, 2024 | 2.2100 | 2.3900 | 2.1000 | 2.1800 | 2.1800 | 759,115 |
Apr 22, 2024 | 2.4000 | 2.4890 | 2.2100 | 2.3850 | 2.3850 | 1,980,312 |
Apr 19, 2024 | 2.2000 | 2.3030 | 2.2000 | 2.3500 | 2.3500 | 1,317,704 |
Apr 18, 2024 | 2.2100 | 2.3710 | 2.2000 | 2.2400 | 2.2400 | 734,558 |
Apr 17, 2024 | 2.2800 | 2.3500 | 2.2100 | 2.2950 | 2.2950 | 605,281 |
Apr 16, 2024 | 2.3800 | 2.4800 | 2.3090 | 2.2600 | 2.2600 | 403,787 |
Apr 15, 2024 | 2.3000 | 2.6600 | 2.3000 | 2.4900 | 2.4900 | 1,684,237 |
Apr 12, 2024 | 2.4000 | 2.6000 | 2.3500 | 2.4750 | 2.4750 | 886,890 |
Apr 11, 2024 | 2.5000 | 2.7120 | 2.3500 | 2.4500 | 2.4500 | 2,748,120 |
Apr 10, 2024 | 2.4000 | 2.4990 | 2.0800 | 2.4000 | 2.4000 | 886,594 |
Apr 09, 2024 | 2.3100 | 2.4600 | 2.1100 | 2.3050 | 2.3050 | 1,373,021 |
Apr 08, 2024 | 2.0600 | 2.3670 | 2.0600 | 2.2300 | 2.2300 | 1,915,118 |
Apr 05, 2024 | 2.2100 | 2.4400 | 2.0980 | 2.2050 | 2.2050 | 2,209,887 |
Apr 04, 2024 | 2.6000 | 2.4200 | 2.2380 | 2.3150 | 2.3150 | 1,787,388 |
Apr 03, 2024 | 2.5000 | 2.7000 | 2.2650 | 2.4750 | 2.4750 | 2,832,818 |
Apr 02, 2024 | 2.1500 | 2.8890 | 2.1500 | 2.3700 | 2.3700 | 6,356,697 |
Mar 28, 2024 | 2.2000 | 2.3650 | 2.0470 | 2.1250 | 2.1250 | 2,365,381 |
Mar 27, 2024 | 2.6000 | 2.7990 | 2.1010 | 2.1800 | 2.1800 | 1,900,622 |
Mar 26, 2024 | 2.3000 | 2.7990 | 2.1100 | 2.5700 | 2.5700 | 5,612,234 |
Mar 25, 2024 | 1.9800 | 3.0000 | 1.9800 | 2.2400 | 2.2400 | 21,295,767 |
Mar 22, 2024 | 1.8000 | 2.0000 | 1.7050 | 1.9250 | 1.9250 | 2,213,747 |
Mar 21, 2024 | 1.9000 | 1.9500 | 1.7550 | 1.7780 | 1.7780 | 1,373,571 |
Mar 20, 2024 | 1.9000 | 2.0900 | 1.8050 | 1.8750 | 1.8750 | 711,405 |
Mar 19, 2024 | 1.9200 | 2.2000 | 1.8450 | 1.9150 | 1.9150 | 3,338,246 |
Mar 18, 2024 | 2.0000 | 2.3500 | 1.8050 | 1.9950 | 1.9950 | 3,666,881 |
Mar 15, 2024 | 1.7000 | 2.4000 | 1.6350 | 1.8550 | 1.8550 | 12,357,373 |
Mar 14, 2024 | 1.6400 | 1.8000 | 1.5050 | 1.6250 | 1.6250 | 1,856,499 |
Mar 13, 2024 | 1.7000 | 1.7850 | 1.5300 | 1.5650 | 1.5650 | 2,873,550 |
Mar 12, 2024 | 1.5950 | 1.7880 | 1.3400 | 1.6530 | 1.6530 | 2,777,714 |
Mar 11, 2024 | 1.5500 | 1.5880 | 1.2500 | 1.4850 | 1.4850 | 3,566,503 |
Mar 08, 2024 | 1.5450 | 1.5450 | 1.3050 | 1.3780 | 1.3780 | 2,247,956 |
Mar 07, 2024 | 1.4500 | 1.5450 | 1.2500 | 1.4050 | 1.4050 | 5,708,409 |
Mar 06, 2024 | 1.2500 | 1.6060 | 1.1500 | 1.3500 | 1.3500 | 22,797,533 |
Mar 05, 2024 | 0.8800 | 0.9800 | 0.8600 | 0.9250 | 0.9250 | 353,363 |
Mar 04, 2024 | 0.8520 | 0.9320 | 0.8220 | 0.8520 | 0.8520 | 3,527,272 |
Mar 01, 2024 | 1.0050 | 1.0600 | 0.8220 | 0.9100 | 0.9100 | 12,471,797 |
Feb 29, 2024 | 1.0600 | 1.1650 | 1.0030 | 1.0800 | 1.0800 | 1,645,748 |
Feb 28, 2024 | 1.0800 | 1.2000 | 1.0050 | 1.0900 | 1.0900 | 261,328 |
Feb 27, 2024 | 1.0700 | 1.1730 | 1.0150 | 1.1050 | 1.1050 | 1,263,830 |
Feb 26, 2024 | 1.0750 | 1.1500 | 1.0050 | 1.1000 | 1.1000 | 1,393,536 |
Feb 23, 2024 | 1.1100 | 1.2480 | 1.0550 | 1.1330 | 1.1330 | 1,303,296 |
Feb 22, 2024 | 1.1350 | 1.2400 | 1.0750 | 1.1580 | 1.1580 | 504,984 |
Feb 21, 2024 | 1.1500 | 1.2400 | 1.1000 | 1.1700 | 1.1700 | 999,898 |
Feb 20, 2024 | 1.1750 | 1.2500 | 1.1150 | 1.1250 | 1.1250 | 420,922 |
Feb 19, 2024 | 1.2100 | 1.2900 | 1.0500 | 1.1750 | 1.1750 | 4,294,394 |
Feb 16, 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 527,179 |
Feb 15, 2024 | 1.2400 | 1.2690 | 1.2070 | 1.2250 | 1.2250 | 349,206 |
Feb 14, 2024 | 1.2050 | 1.2500 | 1.2050 | 1.2450 | 1.2450 | 623,055 |
Feb 13, 2024 | 1.2700 | 1.3000 | 1.2100 | 1.2450 | 1.2450 | 461,430 |
Feb 12, 2024 | 1.2550 | 1.4500 | 1.2100 | 1.2700 | 1.2700 | 2,204,216 |
Feb 09, 2024 | 1.3000 | 1.3500 | 1.2550 | 1.3080 | 1.3080 | 1,529,064 |
Feb 08, 2024 | 1.3310 | 1.3420 | 1.3000 | 1.3650 | 1.3650 | 218,418 |
Feb 07, 2024 | 1.3000 | 1.4500 | 1.2560 | 1.3750 | 1.3750 | 941,780 |
Feb 06, 2024 | 1.3000 | 1.3600 | 1.2580 | 1.2780 | 1.2780 | 694,374 |
Feb 05, 2024 | 1.4500 | 1.4500 | 1.2990 | 1.3780 | 1.3780 | 565,298 |
Feb 02, 2024 | 1.4500 | 1.4500 | 1.2910 | 1.3750 | 1.3750 | 637,433 |
Feb 01, 2024 | 1.3650 | 1.4390 | 1.3200 | 1.3600 | 1.3600 | 2,262,265 |
Jan 31, 2024 | 1.4000 | 1.4340 | 1.3000 | 1.3380 | 1.3380 | 1,324,867 |
Jan 30, 2024 | 1.4500 | 1.5350 | 1.4000 | 1.4430 | 1.4430 | 1,164,766 |
Jan 29, 2024 | 1.5300 | 1.6450 | 1.4000 | 1.4600 | 1.4600 | 1,374,155 |
Jan 26, 2024 | 1.4500 | 1.6500 | 1.4000 | 1.5150 | 1.5150 | 9,467,466 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |