Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1.6000 | 1.6300 | 1.4900 | 1.4500 | 1.4500 | 1,986,619 |
Jun 27, 2024 | 1.5500 | 1.6350 | 1.5650 | 1.6000 | 1.6000 | 1,989,628 |
Jun 26, 2024 | 1.4000 | 1.6390 | 1.4100 | 1.5500 | 1.5500 | 6,014,899 |
Jun 25, 2024 | 1.3500 | 1.4400 | 1.2000 | 1.4000 | 1.4000 | 4,845,174 |
Jun 24, 2024 | 1.7500 | 1.7000 | 1.1700 | 1.3400 | 1.3400 | 14,505,148 |
Jun 21, 2024 | 1.7500 | 1.7750 | 1.6000 | 1.6000 | 1.6000 | 2,459,957 |
Jun 20, 2024 | 1.7500 | 1.7150 | 1.7000 | 1.7500 | 1.7500 | 394,613 |
Jun 19, 2024 | 1.8000 | 1.7950 | 1.7150 | 1.7500 | 1.7500 | 810,792 |
Jun 18, 2024 | 1.9000 | 1.9000 | 1.7200 | 1.8000 | 1.8000 | 7,320,988 |
Jun 17, 2024 | 2.0000 | 1.9500 | 1.8450 | 1.9000 | 1.9000 | 1,220,509 |
Jun 14, 2024 | 2.0000 | 2.0940 | 1.9300 | 2.0000 | 2.0000 | 1,590,236 |
Jun 13, 2024 | 1.9000 | 2.0700 | 1.8780 | 2.0000 | 2.0000 | 1,001,814 |
Jun 12, 2024 | 1.9000 | 2.0000 | 1.8620 | 1.9000 | 1.9000 | 1,131,054 |
Jun 11, 2024 | 1.9750 | 2.0000 | 1.9150 | 1.9000 | 1.9000 | 1,360,913 |
Jun 10, 2024 | 1.9750 | 2.0800 | 1.8680 | 1.9750 | 1.9750 | 1,615,542 |
Jun 07, 2024 | 1.9000 | 2.0450 | 1.8000 | 1.9750 | 1.9750 | 1,601,604 |
Jun 06, 2024 | 1.8750 | 2.2000 | 1.7550 | 2.2000 | 2.2000 | 7,395,560 |
Jun 05, 2024 | 1.6500 | 1.9450 | 1.6130 | 1.9400 | 1.9400 | 4,081,102 |
Jun 04, 2024 | 1.6000 | 1.6800 | 1.5610 | 1.6500 | 1.6500 | 3,321,278 |
Jun 03, 2024 | 1.7000 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 6,156,889 |
May 31, 2024 | 2.1000 | 2.1770 | 1.6000 | 1.7000 | 1.7000 | 10,573,862 |
May 30, 2024 | 2.2500 | 2.5800 | 2.1200 | 2.1500 | 2.1500 | 16,200,753 |
May 29, 2024 | 1.9000 | 2.4200 | 1.8000 | 2.2400 | 2.2400 | 15,794,086 |
May 28, 2024 | 1.2500 | 2.3500 | 1.2750 | 1.8000 | 1.8000 | 25,937,961 |
May 24, 2024 | 1.2250 | 1.2800 | 1.2000 | 1.2250 | 1.2250 | 3,396,172 |
May 23, 2024 | 1.0750 | 1.2890 | 1.0710 | 1.2250 | 1.2250 | 6,884,260 |
May 22, 2024 | 0.9500 | 1.1000 | 0.9270 | 1.0750 | 1.0750 | 5,855,475 |
May 21, 2024 | 0.9500 | 1.0000 | 0.9370 | 1.0000 | 1.0000 | 3,589,599 |
May 20, 2024 | 1.0500 | 1.0100 | 0.9350 | 0.9700 | 0.9700 | 6,588,981 |
May 17, 2024 | 0.9500 | 1.0890 | 0.9300 | 1.0600 | 1.0600 | 6,995,927 |
May 16, 2024 | 0.7500 | 1.0000 | 0.7980 | 0.9500 | 0.9500 | 15,715,022 |
May 15, 2024 | 0.6250 | 0.7900 | 0.6010 | 0.7500 | 0.7500 | 7,794,575 |
May 14, 2024 | 0.5250 | 0.6500 | 0.5000 | 0.6250 | 0.6250 | 12,309,857 |
May 13, 2024 | 0.5250 | 0.5500 | 0.5100 | 0.5250 | 0.5250 | 1,546,258 |
May 10, 2024 | 0.5250 | 0.5440 | 0.5100 | 0.5250 | 0.5250 | 6,475,941 |
May 09, 2024 | 0.5250 | 0.5440 | 0.5100 | 0.5250 | 0.5250 | 1,338,125 |
May 08, 2024 | 0.5250 | 0.5150 | 0.5000 | 0.5250 | 0.5250 | 529,557 |
May 07, 2024 | 0.5250 | 0.5440 | 0.5200 | 0.5250 | 0.5250 | 3,500,000 |
May 03, 2024 | 0.5250 | 0.5300 | 0.5000 | 0.5250 | 0.5250 | 903,523 |
May 02, 2024 | 0.5250 | 0.5400 | 0.5000 | 0.5250 | 0.5250 | 2,380,000 |
May 01, 2024 | 0.5250 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 219,686 |
Apr 30, 2024 | 0.5250 | 0.5350 | 0.5100 | 0.5250 | 0.5250 | 1,300,000 |
Apr 29, 2024 | 0.5200 | 0.5400 | 0.5000 | 0.5250 | 0.5250 | 1,742,405 |
Apr 26, 2024 | 0.5200 | 0.5400 | 0.5130 | 0.5200 | 0.5200 | 2,048,714 |
Apr 25, 2024 | 0.5200 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 500,000 |
Apr 24, 2024 | 0.5150 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 7,175,744 |
Apr 23, 2024 | 0.5150 | 0.5300 | 0.5030 | 0.5150 | 0.5150 | 3,207,589 |
Apr 22, 2024 | 0.4900 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | 915,645 |
Apr 19, 2024 | 0.4900 | 0.4670 | 0.4670 | 0.4900 | 0.4900 | 995 |
Apr 18, 2024 | 0.4900 | 0.5000 | 0.4810 | 0.4900 | 0.4900 | 1,125,000 |
Apr 17, 2024 | 0.4900 | 0.5200 | 0.4500 | 0.4900 | 0.4900 | 2,237,357 |
Apr 16, 2024 | 0.4900 | 0.5200 | 0.5000 | 0.4900 | 0.4900 | 2,612,244 |
Apr 15, 2024 | 0.4900 | 0.5300 | 0.4500 | 0.4900 | 0.4900 | 12,872,878 |
Apr 12, 2024 | 0.4900 | 0.5300 | 0.5000 | 0.4900 | 0.4900 | 2,448,828 |
Apr 11, 2024 | 0.4900 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 3,516,762 |
Apr 10, 2024 | 0.5020 | 0.5200 | 0.4950 | 0.4900 | 0.4900 | 2,030,408 |
Apr 09, 2024 | 0.4900 | 0.5250 | 0.5250 | 0.4900 | 0.4900 | 200,000 |
Apr 08, 2024 | 0.4750 | 0.5500 | 0.4900 | 0.4900 | 0.4900 | 3,412,860 |
Apr 05, 2024 | 0.4750 | 0.5000 | 0.4830 | 0.4750 | 0.4750 | 2,287,208 |
Apr 04, 2024 | 0.4750 | 0.5250 | 0.4850 | 0.5000 | 0.5000 | 5,923,283 |
Apr 03, 2024 | 0.4500 | 0.5000 | 0.4920 | 0.5000 | 0.5000 | 999,251 |
Apr 02, 2024 | 0.4250 | 0.4990 | 0.4550 | 0.4500 | 0.4500 | 4,618,192 |
Mar 28, 2024 | 0.4250 | 0.4980 | 0.4650 | 0.4500 | 0.4500 | 5,214,236 |
Mar 27, 2024 | 0.4750 | 0.5000 | 0.4830 | 0.4750 | 0.4750 | 550,000 |
Mar 26, 2024 | 0.4750 | 0.5000 | 0.4660 | 0.4750 | 0.4750 | 2,119,007 |
Mar 25, 2024 | 0.4750 | 0.4980 | 0.4710 | 0.4750 | 0.4750 | 1,739,773 |
Mar 22, 2024 | 0.4750 | 0.4940 | 0.4500 | 0.4750 | 0.4750 | 2,047,537 |
Mar 21, 2024 | 0.5250 | 0.5300 | 0.5100 | 0.5250 | 0.5250 | 880,691 |
Mar 20, 2024 | 0.5250 | 0.5500 | 0.5100 | 0.5250 | 0.5250 | 1,897,280 |
Mar 19, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Mar 18, 2024 | 0.5500 | 0.5250 | 0.5150 | 0.5500 | 0.5500 | 525,000 |
Mar 15, 2024 | 0.5500 | 0.5600 | 0.5150 | 0.5500 | 0.5500 | 585,897 |
Mar 14, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Mar 13, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Mar 12, 2024 | 0.5750 | 0.5500 | 0.5500 | 0.5750 | 0.5750 | 67,868 |
Mar 11, 2024 | 0.5750 | 0.5670 | 0.5670 | 0.5750 | 0.5750 | 400,000 |
Mar 08, 2024 | 0.5750 | 0.5690 | 0.5540 | 0.5750 | 0.5750 | 724,414 |
Mar 07, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Mar 06, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Mar 05, 2024 | 0.5750 | 0.5700 | 0.5530 | 0.5750 | 0.5750 | 294,210 |
Mar 04, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Mar 01, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Feb 29, 2024 | 0.5750 | 0.5870 | 0.5510 | 0.5750 | 0.5750 | 584,366 |
Feb 28, 2024 | 0.5750 | 0.5890 | 0.5500 | 0.5750 | 0.5750 | 1,008,634 |
Feb 27, 2024 | 0.5750 | 0.5700 | 0.5700 | 0.5750 | 0.5750 | 16,593 |
Feb 26, 2024 | 0.5750 | 0.5700 | 0.5610 | 0.5750 | 0.5750 | 666,048 |
Feb 23, 2024 | 0.6000 | 0.5700 | 0.5480 | 0.6000 | 0.6000 | 586,586 |
Feb 22, 2024 | 0.6000 | 0.5720 | 0.5720 | 0.6000 | 0.6000 | 24,876 |
Feb 21, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Feb 20, 2024 | 0.6000 | 0.5720 | 0.5720 | 0.6000 | 0.6000 | 6,525 |
Feb 19, 2024 | 0.6000 | 0.5680 | 0.5680 | 0.6000 | 0.6000 | 16,306 |
Feb 16, 2024 | 0.6000 | 0.5720 | 0.5720 | 0.6000 | 0.6000 | 200,000 |
Feb 15, 2024 | 0.6000 | 0.5720 | 0.5500 | 0.6000 | 0.6000 | 26,020 |
Feb 14, 2024 | 0.6000 | 0.6110 | 0.6000 | 0.6000 | 0.6000 | 256,034 |
Feb 13, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 1,100,000 |
Feb 12, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 3,083,146 |
Feb 09, 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 1,343,880 |
Feb 08, 2024 | 0.6000 | 0.5900 | 0.5900 | 0.6000 | 0.6000 | 175,000 |
Feb 07, 2024 | 0.6000 | 0.5800 | 0.5520 | 0.6000 | 0.6000 | 1,970,000 |
Feb 06, 2024 | 0.6000 | 0.5660 | 0.5440 | 0.6000 | 0.6000 | 790,817 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |