Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 1.9879 | 2.0096 | 1.9624 | 2.0003 | 2.0003 | 12,416,181 |
Jun 03, 2024 | 2.0568 | 2.1071 | 2.0536 | 2.0627 | 2.0627 | 7,821,343 |
Jun 02, 2024 | 2.0693 | 2.0848 | 2.0258 | 2.0568 | 2.0568 | 5,787,729 |
Jun 01, 2024 | 2.1179 | 2.1180 | 2.0361 | 2.0693 | 2.0693 | 9,034,250 |
May 31, 2024 | 2.1722 | 2.1966 | 2.0586 | 2.1179 | 2.1179 | 14,040,941 |
May 30, 2024 | 2.2135 | 2.2333 | 2.1430 | 2.1722 | 2.1722 | 11,534,210 |
May 29, 2024 | 2.2847 | 2.2908 | 2.1608 | 2.2135 | 2.2135 | 11,915,065 |
May 28, 2024 | 2.2844 | 2.3266 | 2.1987 | 2.2847 | 2.2847 | 11,045,271 |
May 27, 2024 | 2.2951 | 2.3205 | 2.2281 | 2.2844 | 2.2844 | 6,806,793 |
May 26, 2024 | 2.3166 | 2.3391 | 2.2618 | 2.2951 | 2.2951 | 7,990,283 |
May 25, 2024 | 2.2698 | 2.3527 | 2.2152 | 2.3166 | 2.3166 | 12,588,671 |
May 24, 2024 | 2.2875 | 2.3798 | 2.1842 | 2.2698 | 2.2698 | 22,332,152 |
May 23, 2024 | 2.4293 | 2.4319 | 2.2307 | 2.2875 | 2.2875 | 23,259,444 |
May 22, 2024 | 2.5135 | 2.5222 | 2.2866 | 2.4293 | 2.4293 | 63,369,020 |
May 21, 2024 | 2.4035 | 2.5260 | 2.3263 | 2.5135 | 2.5135 | 42,249,332 |
May 20, 2024 | 2.6080 | 2.6100 | 2.3997 | 2.4035 | 2.4035 | 31,120,880 |
May 19, 2024 | 2.7319 | 2.7321 | 2.6048 | 2.6080 | 2.6080 | 23,347,831 |
May 18, 2024 | 2.6707 | 2.8448 | 2.6339 | 2.7319 | 2.7319 | 60,222,598 |
May 17, 2024 | 2.6453 | 2.7290 | 2.5968 | 2.6707 | 2.6707 | 54,088,224 |
May 16, 2024 | 2.5830 | 2.6575 | 2.4137 | 2.6452 | 2.6452 | 91,699,062 |
May 15, 2024 | 2.6584 | 2.7960 | 2.5727 | 2.5830 | 2.5830 | 88,738,186 |
May 14, 2024 | 2.6178 | 2.7569 | 2.5429 | 2.6584 | 2.6584 | 76,575,630 |
May 13, 2024 | 2.5003 | 2.6649 | 2.4964 | 2.6178 | 2.6178 | 23,573,648 |
May 12, 2024 | 2.6065 | 2.6312 | 2.4990 | 2.5004 | 2.5004 | 16,645,284 |
May 11, 2024 | 2.7535 | 2.7540 | 2.5689 | 2.6065 | 2.6065 | 37,378,922 |
May 10, 2024 | 2.6755 | 2.8118 | 2.6534 | 2.7535 | 2.7535 | 56,028,524 |
May 09, 2024 | 2.5318 | 2.7503 | 2.4995 | 2.6755 | 2.6755 | 81,198,646 |
May 08, 2024 | 2.6465 | 2.6653 | 2.5312 | 2.5318 | 2.5318 | 24,831,071 |
May 07, 2024 | 2.6162 | 2.7010 | 2.5329 | 2.6465 | 2.6465 | 46,351,302 |
May 06, 2024 | 2.6796 | 2.6837 | 2.5728 | 2.6162 | 2.6162 | 36,751,812 |
May 05, 2024 | 2.5649 | 2.8748 | 2.5217 | 2.6796 | 2.6796 | 112,998,172 |
May 04, 2024 | 2.4523 | 2.6225 | 2.4492 | 2.5649 | 2.5649 | 77,954,247 |
May 03, 2024 | 2.3248 | 2.5305 | 2.2874 | 2.4523 | 2.4523 | 89,520,935 |
May 02, 2024 | 2.1849 | 2.3713 | 2.1357 | 2.3248 | 2.3248 | 48,792,077 |
May 01, 2024 | 2.2869 | 2.3100 | 2.1259 | 2.1849 | 2.1849 | 24,706,447 |
Apr 30, 2024 | 2.2806 | 2.3323 | 2.2180 | 2.2869 | 2.2869 | 43,056,849 |
Apr 29, 2024 | 2.2885 | 2.3626 | 2.2673 | 2.2806 | 2.2806 | 25,174,763 |
Apr 28, 2024 | 2.3631 | 2.3674 | 2.2086 | 2.2885 | 2.2885 | 34,111,255 |
Apr 27, 2024 | 2.6180 | 2.6320 | 2.3564 | 2.3631 | 2.3631 | 112,964,129 |
Apr 26, 2024 | 2.2619 | 2.8958 | 2.1835 | 2.6180 | 2.6180 | 374,199,851 |
Apr 25, 2024 | 2.4425 | 2.4483 | 2.2436 | 2.2618 | 2.2618 | 25,930,397 |
Apr 24, 2024 | 2.5801 | 2.5904 | 2.4009 | 2.4425 | 2.4425 | 33,247,795 |
Apr 23, 2024 | 2.5286 | 2.6489 | 2.4847 | 2.5801 | 2.5801 | 50,111,969 |
Apr 22, 2024 | 2.4290 | 2.6024 | 2.4119 | 2.5286 | 2.5286 | 45,070,131 |
Apr 21, 2024 | 2.3999 | 2.4950 | 2.3359 | 2.4290 | 2.4290 | 33,914,386 |
Apr 20, 2024 | 2.4503 | 2.5586 | 2.1728 | 2.3999 | 2.3999 | 107,257,917 |
Apr 19, 2024 | 1.9501 | 2.5098 | 1.8902 | 2.4503 | 2.4503 | 71,421,295 |
Apr 18, 2024 | 1.9814 | 2.0105 | 1.9022 | 1.9501 | 1.9501 | 16,099,465 |
Apr 17, 2024 | 1.9237 | 2.0449 | 1.8831 | 1.9814 | 1.9814 | 45,154,948 |
Apr 16, 2024 | 2.0287 | 2.1439 | 1.8528 | 1.9237 | 1.9237 | 18,730,041 |
Apr 15, 2024 | 1.8886 | 2.0421 | 1.8050 | 2.0287 | 2.0287 | 21,053,561 |
Apr 14, 2024 | 2.1790 | 2.2164 | 1.6447 | 1.8886 | 1.8886 | 38,596,091 |
Apr 13, 2024 | 2.5667 | 2.5689 | 1.9532 | 2.1790 | 2.1790 | 37,943,193 |
Apr 12, 2024 | 2.5610 | 2.6516 | 2.5472 | 2.5667 | 2.5667 | 24,884,471 |
Apr 11, 2024 | 2.5570 | 2.6633 | 2.4310 | 2.5610 | 2.5610 | 18,906,883 |
Apr 10, 2024 | 2.7112 | 2.7163 | 2.5491 | 2.5547 | 2.5547 | 26,373,882 |
Apr 09, 2024 | 2.6331 | 2.7480 | 2.5383 | 2.7112 | 2.7112 | 33,926,023 |
Apr 08, 2024 | 2.6964 | 2.7168 | 2.6066 | 2.6331 | 2.6331 | 19,917,745 |
Apr 07, 2024 | 2.7533 | 2.7563 | 2.6357 | 2.6964 | 2.6964 | 25,444,100 |
Apr 06, 2024 | 2.6456 | 2.8341 | 2.5436 | 2.7533 | 2.7533 | 152,273,106 |
Apr 05, 2024 | 2.5546 | 2.7920 | 2.4314 | 2.6456 | 2.6456 | 107,839,902 |
Apr 04, 2024 | 2.4112 | 2.6962 | 2.3268 | 2.5546 | 2.5546 | 38,195,412 |
Apr 03, 2024 | 2.5767 | 2.5945 | 2.3427 | 2.4112 | 2.4112 | 20,509,091 |
Apr 02, 2024 | 2.7061 | 2.7073 | 2.4874 | 2.5769 | 2.5769 | 18,975,112 |
Apr 01, 2024 | 2.6285 | 2.7189 | 2.6198 | 2.7061 | 2.7061 | 8,357,072 |
Mar 31, 2024 | 2.7026 | 2.8183 | 2.6159 | 2.6285 | 2.6285 | 17,262,287 |
Mar 30, 2024 | 2.7411 | 2.7411 | 2.6491 | 2.7026 | 2.7026 | 18,658,905 |
Mar 29, 2024 | 2.7004 | 2.7665 | 2.6093 | 2.7411 | 2.7411 | 34,165,061 |
Mar 28, 2024 | 2.8709 | 2.8710 | 2.6616 | 2.7004 | 2.7004 | 53,346,502 |
Mar 27, 2024 | 2.7655 | 2.9800 | 2.7090 | 2.8712 | 2.8712 | 124,461,665 |
Mar 26, 2024 | 2.7269 | 2.9620 | 2.7028 | 2.7655 | 2.7655 | 157,557,558 |
Mar 25, 2024 | 2.4180 | 2.8429 | 2.4169 | 2.7268 | 2.7268 | 274,538,813 |
Mar 24, 2024 | 2.3454 | 2.4840 | 2.3329 | 2.4179 | 2.4179 | 9,573,199 |
Mar 23, 2024 | 2.4240 | 2.4743 | 2.2807 | 2.3454 | 2.3454 | 15,788,090 |
Mar 22, 2024 | 2.3990 | 2.6017 | 2.3585 | 2.4240 | 2.4240 | 17,995,714 |
Mar 21, 2024 | 2.2079 | 2.4101 | 2.1176 | 2.3990 | 2.3990 | 23,125,739 |
Mar 20, 2024 | 2.5185 | 2.5762 | 2.1646 | 2.2079 | 2.2079 | 34,674,871 |
Mar 19, 2024 | 2.5076 | 2.8137 | 2.4540 | 2.5185 | 2.5185 | 66,610,468 |
Mar 18, 2024 | 2.3652 | 2.5805 | 2.2281 | 2.5076 | 2.5076 | 37,608,639 |
Mar 17, 2024 | 2.5788 | 2.6107 | 2.3070 | 2.3652 | 2.3652 | 23,811,580 |
Mar 16, 2024 | 2.7984 | 2.8003 | 2.4344 | 2.5788 | 2.5788 | 44,994,835 |
Mar 15, 2024 | 2.8599 | 2.8861 | 2.6490 | 2.7984 | 2.7984 | 43,634,141 |
Mar 14, 2024 | 2.8586 | 2.9546 | 2.8053 | 2.8599 | 2.8599 | 75,552,200 |
Mar 13, 2024 | 2.9158 | 2.9503 | 2.7166 | 2.8586 | 2.8586 | 37,087,408 |
Mar 12, 2024 | 2.8583 | 2.9423 | 2.7146 | 2.9158 | 2.9158 | 57,728,442 |
Mar 11, 2024 | 2.9661 | 2.9687 | 2.8042 | 2.8582 | 2.8582 | 49,995,252 |
Mar 10, 2024 | 2.8897 | 3.0788 | 2.8482 | 2.9661 | 2.9661 | 80,305,679 |
Mar 09, 2024 | 2.9184 | 3.0413 | 2.7481 | 2.8897 | 2.8897 | 80,738,717 |
Mar 08, 2024 | 3.1247 | 3.1361 | 2.8484 | 2.9185 | 2.9185 | 174,723,329 |
Mar 07, 2024 | 3.7021 | 4.6117 | 2.8434 | 3.1247 | 3.1247 | 1,122,375,592 |
Mar 06, 2024 | 2.3735 | 4.1196 | 2.2808 | 3.7032 | 3.7032 | 1,026,767,843 |
Mar 05, 2024 | 2.2310 | 2.4823 | 2.1600 | 2.3722 | 2.3722 | 65,346,044 |
Mar 04, 2024 | 2.1751 | 2.2994 | 2.0261 | 2.2319 | 2.2319 | 51,934,303 |
Mar 03, 2024 | 2.1718 | 2.2063 | 2.0567 | 2.1752 | 2.1752 | 33,435,377 |
Mar 02, 2024 | 1.9721 | 2.1719 | 1.9518 | 2.1727 | 2.1727 | 31,051,984 |
Mar 01, 2024 | 1.8780 | 2.1050 | 1.8776 | 1.9714 | 1.9714 | 79,045,414 |
Feb 29, 2024 | 1.8997 | 1.9903 | 1.7399 | 1.8780 | 1.8780 | 36,367,105 |
Feb 28, 2024 | 1.8581 | 1.9555 | 1.8307 | 1.8997 | 1.8997 | 37,876,220 |
Feb 27, 2024 | 1.8299 | 1.8932 | 1.7965 | 1.8581 | 1.8581 | 15,090,335 |
Feb 26, 2024 | 1.8722 | 1.8755 | 1.7904 | 1.8299 | 1.8299 | 9,658,203 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |