Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 5.13 | 5.32 | 4.77 | 5.25 | 5.25 | 324,300 |
May 20, 2024 | 4.39 | 5.50 | 4.38 | 5.29 | 5.29 | 746,400 |
May 17, 2024 | 4.30 | 5.05 | 4.02 | 4.79 | 4.79 | 860,600 |
May 16, 2024 | 4.69 | 4.95 | 4.32 | 4.73 | 4.73 | 776,100 |
May 15, 2024 | 4.98 | 5.24 | 4.21 | 4.97 | 4.97 | 2,974,000 |
May 14, 2024 | 5.94 | 6.95 | 5.31 | 6.15 | 6.15 | 19,694,200 |
May 13, 2024 | 3.86 | 5.53 | 3.62 | 4.37 | 4.37 | 19,537,400 |
May 10, 2024 | 3.49 | 3.75 | 3.12 | 3.20 | 3.20 | 360,500 |
May 09, 2024 | 3.34 | 3.74 | 3.16 | 3.57 | 3.57 | 183,400 |
May 08, 2024 | 3.21 | 3.52 | 3.12 | 3.32 | 3.32 | 236,000 |
May 07, 2024 | 3.38 | 3.60 | 3.21 | 3.34 | 3.34 | 306,500 |
May 06, 2024 | 3.10 | 3.75 | 2.93 | 3.38 | 3.38 | 668,700 |
May 03, 2024 | 2.39 | 3.35 | 2.35 | 3.10 | 3.10 | 347,000 |
May 02, 2024 | 2.40 | 2.41 | 2.31 | 2.39 | 2.39 | 23,100 |
May 01, 2024 | 2.30 | 2.37 | 2.30 | 2.35 | 2.35 | 6,700 |
Apr 30, 2024 | 2.34 | 2.34 | 2.32 | 2.33 | 2.33 | 2,000 |
Apr 29, 2024 | 2.38 | 2.40 | 2.30 | 2.33 | 2.33 | 13,200 |
Apr 26, 2024 | 2.38 | 2.49 | 2.37 | 2.40 | 2.40 | 12,500 |
Apr 25, 2024 | 2.46 | 2.47 | 2.40 | 2.43 | 2.43 | 3,300 |
Apr 24, 2024 | 2.39 | 2.49 | 2.37 | 2.45 | 2.45 | 5,600 |
Apr 23, 2024 | 2.30 | 2.39 | 2.29 | 2.39 | 2.39 | 5,000 |
Apr 22, 2024 | 2.34 | 2.37 | 2.30 | 2.32 | 2.32 | 12,200 |
Apr 19, 2024 | 2.38 | 2.39 | 2.34 | 2.34 | 2.34 | 7,100 |
Apr 18, 2024 | 2.34 | 2.38 | 2.32 | 2.35 | 2.35 | 16,300 |
Apr 17, 2024 | 2.36 | 2.36 | 2.27 | 2.29 | 2.29 | 11,700 |
Apr 16, 2024 | 2.36 | 2.38 | 2.31 | 2.35 | 2.35 | 5,800 |
Apr 15, 2024 | 2.36 | 2.42 | 2.33 | 2.33 | 2.33 | 42,300 |
Apr 12, 2024 | 2.50 | 2.50 | 2.35 | 2.38 | 2.38 | 8,800 |
Apr 11, 2024 | 2.46 | 2.51 | 2.34 | 2.42 | 2.42 | 42,500 |
Apr 10, 2024 | 2.48 | 2.51 | 2.47 | 2.47 | 2.47 | 10,500 |
Apr 09, 2024 | 2.54 | 2.55 | 2.48 | 2.51 | 2.51 | 18,300 |
Apr 08, 2024 | 2.50 | 2.57 | 2.50 | 2.52 | 2.52 | 9,200 |
Apr 05, 2024 | 2.50 | 2.57 | 2.48 | 2.49 | 2.49 | 6,100 |
Apr 04, 2024 | 2.50 | 2.60 | 2.50 | 2.56 | 2.56 | 21,300 |
Apr 03, 2024 | 2.46 | 2.52 | 2.45 | 2.50 | 2.50 | 12,600 |
Apr 02, 2024 | 2.50 | 2.55 | 2.48 | 2.50 | 2.50 | 5,400 |
Apr 01, 2024 | 2.64 | 2.64 | 2.50 | 2.54 | 2.54 | 14,600 |
Mar 28, 2024 | 2.54 | 2.65 | 2.54 | 2.57 | 2.57 | 10,800 |
Mar 27, 2024 | 2.60 | 2.66 | 2.57 | 2.57 | 2.57 | 10,600 |
Mar 26, 2024 | 2.57 | 2.66 | 2.57 | 2.64 | 2.64 | 24,300 |
Mar 25, 2024 | 2.50 | 2.62 | 2.50 | 2.56 | 2.56 | 15,500 |
Mar 22, 2024 | 2.53 | 2.53 | 2.49 | 2.53 | 2.53 | 15,500 |
Mar 21, 2024 | 2.46 | 2.54 | 2.46 | 2.51 | 2.51 | 23,300 |
Mar 20, 2024 | 2.47 | 2.52 | 2.46 | 2.48 | 2.48 | 9,400 |
Mar 19, 2024 | 2.49 | 2.53 | 2.46 | 2.47 | 2.47 | 7,900 |
Mar 18, 2024 | 2.49 | 2.51 | 2.46 | 2.48 | 2.48 | 12,000 |
Mar 15, 2024 | 2.48 | 2.51 | 2.48 | 2.49 | 2.49 | 10,400 |
Mar 14, 2024 | 2.54 | 2.54 | 2.46 | 2.47 | 2.47 | 9,000 |
Mar 13, 2024 | 2.47 | 2.55 | 2.47 | 2.51 | 2.51 | 11,900 |
Mar 12, 2024 | 2.47 | 2.52 | 2.46 | 2.48 | 2.48 | 8,300 |
Mar 11, 2024 | 2.47 | 2.57 | 2.45 | 2.53 | 2.53 | 11,400 |
Mar 08, 2024 | 2.52 | 2.59 | 2.52 | 2.57 | 2.57 | 10,500 |
Mar 07, 2024 | 2.56 | 2.58 | 2.49 | 2.53 | 2.53 | 15,400 |
Mar 06, 2024 | 2.48 | 2.50 | 2.46 | 2.47 | 2.47 | 11,400 |
Mar 05, 2024 | 2.46 | 2.60 | 2.46 | 2.51 | 2.51 | 14,900 |
Mar 04, 2024 | 2.54 | 2.61 | 2.45 | 2.52 | 2.52 | 63,000 |
Mar 01, 2024 | 2.50 | 2.54 | 2.45 | 2.50 | 2.50 | 36,200 |
Feb 29, 2024 | 2.60 | 2.65 | 2.50 | 2.50 | 2.50 | 51,400 |
Feb 28, 2024 | 2.66 | 2.66 | 2.50 | 2.53 | 2.53 | 34,700 |
Feb 27, 2024 | 2.60 | 2.69 | 2.54 | 2.57 | 2.57 | 9,800 |
Feb 26, 2024 | 2.50 | 2.62 | 2.50 | 2.53 | 2.53 | 20,900 |
Feb 23, 2024 | 2.53 | 2.62 | 2.50 | 2.51 | 2.51 | 24,200 |
Feb 22, 2024 | 2.60 | 2.61 | 2.51 | 2.55 | 2.55 | 11,400 |
Feb 21, 2024 | 2.65 | 2.74 | 2.61 | 2.61 | 2.61 | 20,500 |
Feb 20, 2024 | 2.72 | 2.79 | 2.67 | 2.67 | 2.67 | 13,700 |
Feb 16, 2024 | 2.87 | 2.88 | 2.74 | 2.77 | 2.77 | 11,100 |
Feb 15, 2024 | 2.82 | 2.90 | 2.79 | 2.80 | 2.80 | 13,000 |
Feb 14, 2024 | 2.80 | 2.83 | 2.72 | 2.74 | 2.74 | 14,300 |
Feb 13, 2024 | 2.77 | 2.90 | 2.77 | 2.79 | 2.79 | 7,800 |
Feb 12, 2024 | 2.76 | 2.90 | 2.76 | 2.83 | 2.83 | 8,700 |
Feb 09, 2024 | 2.72 | 2.85 | 2.72 | 2.84 | 2.84 | 34,600 |
Feb 08, 2024 | 2.76 | 2.76 | 2.73 | 2.75 | 2.75 | 7,200 |
Feb 07, 2024 | 2.72 | 2.78 | 2.70 | 2.76 | 2.76 | 11,300 |
Feb 06, 2024 | 2.88 | 2.88 | 2.72 | 2.83 | 2.83 | 7,100 |
Feb 05, 2024 | 2.90 | 2.90 | 2.72 | 2.73 | 2.73 | 9,400 |
Feb 02, 2024 | 2.82 | 2.93 | 2.75 | 2.80 | 2.80 | 25,400 |
Feb 01, 2024 | 2.96 | 2.96 | 2.86 | 2.89 | 2.89 | 8,000 |
Jan 31, 2024 | 2.94 | 2.98 | 2.85 | 2.85 | 2.85 | 22,900 |
Jan 30, 2024 | 2.89 | 2.99 | 2.89 | 2.98 | 2.98 | 6,200 |
Jan 29, 2024 | 2.93 | 2.99 | 2.89 | 2.99 | 2.99 | 8,700 |
Jan 26, 2024 | 2.98 | 2.99 | 2.93 | 2.97 | 2.97 | 6,400 |
Jan 25, 2024 | 2.97 | 2.99 | 2.90 | 2.90 | 2.90 | 16,000 |
Jan 24, 2024 | 3.00 | 3.00 | 2.95 | 2.97 | 2.97 | 14,700 |
Jan 23, 2024 | 2.96 | 3.00 | 2.96 | 2.97 | 2.97 | 4,600 |
Jan 22, 2024 | 2.87 | 3.18 | 2.87 | 3.03 | 3.03 | 20,400 |
Jan 19, 2024 | 2.90 | 3.00 | 2.90 | 2.98 | 2.98 | 7,000 |
Jan 18, 2024 | 2.97 | 3.10 | 2.93 | 2.99 | 2.99 | 12,100 |
Jan 17, 2024 | 3.02 | 3.02 | 2.89 | 2.97 | 2.97 | 8,700 |
Jan 16, 2024 | 3.21 | 3.22 | 3.01 | 3.05 | 3.05 | 15,700 |
Jan 12, 2024 | 3.07 | 3.20 | 3.03 | 3.03 | 3.03 | 6,900 |
Jan 11, 2024 | 3.28 | 3.28 | 3.07 | 3.09 | 3.09 | 9,700 |
Jan 10, 2024 | 3.27 | 3.30 | 3.25 | 3.26 | 3.26 | 2,700 |
Jan 09, 2024 | 3.30 | 3.34 | 3.25 | 3.31 | 3.31 | 17,100 |
Jan 08, 2024 | 3.38 | 3.39 | 3.22 | 3.32 | 3.32 | 21,300 |
Jan 05, 2024 | 3.33 | 3.41 | 3.33 | 3.40 | 3.40 | 5,900 |
Jan 04, 2024 | 3.46 | 3.46 | 3.30 | 3.34 | 3.34 | 13,300 |
Jan 03, 2024 | 3.41 | 3.46 | 3.32 | 3.45 | 3.45 | 19,200 |
Jan 02, 2024 | 3.36 | 3.50 | 3.36 | 3.44 | 3.44 | 8,300 |
Dec 29, 2023 | 3.55 | 3.60 | 3.34 | 3.35 | 3.35 | 14,900 |
Dec 28, 2023 | 3.58 | 3.64 | 3.50 | 3.59 | 3.59 | 9,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |