Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2300 | 2.2300 | 1,439,850 |
Jun 13, 2024 | 2.3900 | 2.4000 | 2.1000 | 2.2500 | 2.2500 | 4,377,027 |
Jun 12, 2024 | 2.4500 | 2.5500 | 2.3100 | 2.3500 | 2.3500 | 4,103,688 |
Jun 11, 2024 | 2.3000 | 2.4400 | 2.2500 | 2.4100 | 2.4100 | 3,846,668 |
Jun 10, 2024 | 2.3000 | 2.3000 | 2.0500 | 2.2100 | 2.2100 | 2,173,906 |
Jun 07, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 1,641,101 |
Jun 06, 2024 | 2.0500 | 2.1000 | 1.9500 | 2.0500 | 2.0500 | 2,023,333 |
Jun 05, 2024 | 1.9500 | 2.1500 | 1.8500 | 2.0000 | 2.0000 | 2,115,562 |
Jun 04, 2024 | 2.1500 | 2.2000 | 1.8500 | 1.9500 | 1.9500 | 3,460,479 |
Jun 03, 2024 | 2.0000 | 2.1500 | 1.8500 | 2.1000 | 2.1000 | 5,109,442 |
May 31, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 517,169 |
May 30, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 460,896 |
May 29, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 665,802 |
May 28, 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 619,286 |
May 27, 2024 | 1.9500 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 1,453,468 |
May 24, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 1,382,518 |
May 23, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 799,661 |
May 22, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 975,167 |
May 21, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 1,087,841 |
May 17, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 1,188,220 |
May 16, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 167,599 |
May 15, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 232,118 |
May 14, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 191,753 |
May 13, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 389,668 |
May 10, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 135,945 |
May 09, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 345,682 |
May 08, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 279,830 |
May 07, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 370,671 |
May 06, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 334,505 |
May 03, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 194,845 |
May 02, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 309,110 |
Apr 30, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 416,461 |
Apr 29, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 322,898 |
Apr 26, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 146,249 |
Apr 25, 2024 | 1.6500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 644,530 |
Apr 24, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 159,693 |
Apr 23, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 505,607 |
Apr 22, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 437,418 |
Apr 19, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 252,873 |
Apr 18, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 257,117 |
Apr 16, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 316,436 |
Apr 15, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 319,472 |
Apr 12, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 329,990 |
Apr 10, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 350,190 |
Apr 09, 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 814,911 |
Apr 08, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 353,878 |
Apr 05, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 285,631 |
Apr 04, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 232,892 |
Apr 03, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 143,264 |
Apr 02, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 295,269 |
Apr 01, 2024 | 1.5500 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 1,170,597 |
Mar 28, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 725,578 |
Mar 27, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 817,790 |
Mar 26, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 1,497,392 |
Mar 22, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 919,545 |
Mar 21, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 1,266,452 |
Mar 20, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 873,782 |
Mar 19, 2024 | 2.0000 | 2.0500 | 1.9000 | 1.9000 | 1.9000 | 1,395,360 |
Mar 18, 2024 | 2.0500 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 839,421 |
Mar 15, 2024 | 1.9500 | 2.1500 | 1.9500 | 2.0500 | 2.0500 | 1,345,369 |
Mar 14, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1,287,361 |
Mar 13, 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 904,629 |
Mar 12, 2024 | 2.3500 | 2.4000 | 2.2500 | 2.2500 | 2.2500 | 993,447 |
Mar 11, 2024 | 2.4500 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 955,936 |
Mar 07, 2024 | 2.4000 | 2.5000 | 2.3000 | 2.4500 | 2.4500 | 1,235,231 |
Mar 06, 2024 | 2.3000 | 2.4500 | 2.2500 | 2.4000 | 2.4000 | 1,942,648 |
Mar 05, 2024 | 2.4000 | 2.4500 | 2.3000 | 2.3500 | 2.3500 | 903,928 |
Mar 04, 2024 | 2.5000 | 2.5500 | 2.3500 | 2.4000 | 2.4000 | 1,483,439 |
Mar 01, 2024 | 2.1500 | 2.3500 | 2.1500 | 2.3500 | 2.3500 | 3,174,378 |
Feb 29, 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | 999,017 |
Feb 28, 2024 | 2.4000 | 2.5000 | 2.3500 | 2.3500 | 2.3500 | 2,013,527 |
Feb 27, 2024 | 2.5000 | 2.6000 | 2.4500 | 2.4500 | 2.4500 | 1,254,225 |
Feb 26, 2024 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 1,843,134 |
Feb 23, 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 1,472,576 |
Feb 22, 2024 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 1,157,690 |
Feb 21, 2024 | 2.6500 | 2.6500 | 2.5500 | 2.6000 | 2.6000 | 1,858,305 |
Feb 20, 2024 | 2.7000 | 2.7500 | 2.6000 | 2.6500 | 2.6500 | 1,642,645 |
Feb 19, 2024 | 2.7000 | 2.7000 | 2.5500 | 2.7000 | 2.7000 | 2,318,536 |
Feb 16, 2024 | 2.7000 | 2.7000 | 2.5500 | 2.6000 | 2.6000 | 2,851,918 |
Feb 15, 2024 | 2.6500 | 2.8000 | 2.6500 | 2.6500 | 2.6500 | 4,545,128 |
Feb 14, 2024 | 2.6000 | 2.8000 | 2.4500 | 2.7500 | 2.7500 | 14,169,260 |
Feb 13, 2024 | 3.1500 | 3.2000 | 2.6500 | 2.7000 | 2.7000 | 21,667,508 |
Feb 12, 2024 | 2.8000 | 3.2500 | 2.8000 | 3.0500 | 3.0500 | 40,708,010 |
Feb 09, 2024 | 2.6500 | 2.8500 | 2.5000 | 2.7500 | 2.7500 | 16,900,483 |
Feb 08, 2024 | 2.7500 | 2.9500 | 2.4500 | 2.6500 | 2.6500 | 34,089,197 |
Feb 07, 2024 | 2.2500 | 2.7000 | 2.2500 | 2.7000 | 2.7000 | 67,577,297 |
Feb 06, 2024 | 2.3000 | 2.3500 | 2.2000 | 2.2500 | 2.2500 | 11,709,135 |
Feb 05, 2024 | 2.2500 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 6,630,543 |
Feb 02, 2024 | 2.3500 | 2.4000 | 2.2500 | 2.2500 | 2.2500 | 9,314,009 |
Feb 01, 2024 | 2.3000 | 2.4000 | 2.3000 | 2.3500 | 2.3500 | 14,360,418 |
Jan 31, 2024 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 7,041,934 |
Jan 30, 2024 | 2.3500 | 2.4000 | 2.2500 | 2.3500 | 2.3500 | 18,876,816 |
Jan 29, 2024 | 2.3000 | 2.3500 | 2.2500 | 2.3500 | 2.3500 | 13,895,829 |
Jan 25, 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 12,212,803 |
Jan 24, 2024 | 2.2000 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 7,119,514 |
Jan 23, 2024 | 2.2500 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 10,707,428 |
Jan 19, 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 9,326,835 |
Jan 18, 2024 | 2.2500 | 2.3000 | 2.1500 | 2.2500 | 2.2500 | 16,866,166 |
Jan 17, 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 6,182,033 |
Jan 16, 2024 | 2.3500 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 7,919,686 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |