Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 2.4500 | 2.7444 | 2.4000 | 2.7364 | 2.7364 | 252,968 |
Apr 17, 2024 | 2.5500 | 2.6500 | 2.3400 | 2.4100 | 2.4100 | 218,500 |
Apr 16, 2024 | 2.4800 | 2.7200 | 2.2300 | 2.6600 | 2.6600 | 336,700 |
Apr 15, 2024 | 3.2000 | 3.3300 | 2.4200 | 2.6800 | 2.6800 | 379,600 |
Apr 15, 2024 | 1:6 Stock Split | |||||
Apr 12, 2024 | 3.1800 | 3.3000 | 2.8800 | 2.9400 | 2.9400 | 572,467 |
Apr 11, 2024 | 3.3600 | 3.7800 | 3.1200 | 3.6000 | 3.6000 | 1,531,167 |
Apr 10, 2024 | 3.0600 | 5.4600 | 2.8200 | 3.9000 | 3.9000 | 38,438,350 |
Apr 09, 2024 | 1.7400 | 1.8000 | 1.6200 | 1.7400 | 1.7400 | 2,372,267 |
Apr 08, 2024 | 1.7400 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 33,050 |
Apr 05, 2024 | 1.9200 | 1.9200 | 1.6800 | 1.8000 | 1.8000 | 17,600 |
Apr 04, 2024 | 1.8000 | 1.9800 | 1.7400 | 1.9200 | 1.9200 | 49,783 |
Apr 03, 2024 | 1.6800 | 1.7400 | 1.6200 | 1.6800 | 1.6800 | 23,567 |
Apr 02, 2024 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 17,050 |
Apr 01, 2024 | 1.8000 | 1.8600 | 1.7400 | 1.8000 | 1.8000 | 19,233 |
Mar 28, 2024 | 1.6800 | 1.8600 | 1.6800 | 1.8600 | 1.8600 | 27,817 |
Mar 27, 2024 | 1.8000 | 1.8600 | 1.6200 | 1.6800 | 1.6800 | 37,667 |
Mar 26, 2024 | 1.8600 | 1.8600 | 1.4400 | 1.8000 | 1.8000 | 42,667 |
Mar 25, 2024 | 1.9200 | 2.0400 | 1.8000 | 1.8000 | 1.8000 | 58,767 |
Mar 22, 2024 | 2.0400 | 2.0400 | 1.9200 | 1.9800 | 1.9800 | 17,750 |
Mar 21, 2024 | 1.9800 | 2.1600 | 1.9800 | 2.1000 | 2.1000 | 57,100 |
Mar 20, 2024 | 1.9800 | 2.1000 | 1.9800 | 1.9800 | 1.9800 | 18,283 |
Mar 19, 2024 | 2.0400 | 2.1000 | 1.9800 | 2.0400 | 2.0400 | 28,733 |
Mar 18, 2024 | 2.0400 | 2.1600 | 1.9800 | 1.9800 | 1.9800 | 17,900 |
Mar 15, 2024 | 1.9200 | 2.1000 | 1.8600 | 1.9200 | 1.9200 | 20,017 |
Mar 14, 2024 | 1.9200 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 8,433 |
Mar 13, 2024 | 1.8600 | 1.9800 | 1.8000 | 1.8600 | 1.8600 | 20,083 |
Mar 12, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 5,450 |
Mar 11, 2024 | 1.9200 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 10,517 |
Mar 08, 2024 | 1.8000 | 1.9800 | 1.8000 | 1.8000 | 1.8000 | 9,633 |
Mar 07, 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 16,017 |
Mar 06, 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 10,733 |
Mar 05, 2024 | 1.8000 | 1.8600 | 1.7400 | 1.8000 | 1.8000 | 25,083 |
Mar 04, 2024 | 1.9200 | 1.9800 | 1.8000 | 1.8600 | 1.8600 | 43,900 |
Mar 01, 2024 | 2.0400 | 2.0400 | 1.9800 | 2.0400 | 2.0400 | 7,400 |
Feb 29, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 9,983 |
Feb 28, 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 12,033 |
Feb 27, 2024 | 2.1600 | 2.1600 | 1.9200 | 2.1600 | 2.1600 | 29,000 |
Feb 26, 2024 | 2.2200 | 2.2200 | 1.9800 | 2.1000 | 2.1000 | 20,083 |
Feb 23, 2024 | 2.3400 | 2.3400 | 2.1000 | 2.1000 | 2.1000 | 30,500 |
Feb 22, 2024 | 2.3400 | 2.3400 | 2.2200 | 2.3400 | 2.3400 | 25,150 |
Feb 21, 2024 | 2.4000 | 2.4000 | 2.2200 | 2.3400 | 2.3400 | 11,100 |
Feb 20, 2024 | 2.3400 | 2.3400 | 2.2200 | 2.2800 | 2.2800 | 12,433 |
Feb 16, 2024 | 2.2200 | 2.3400 | 2.1600 | 2.2200 | 2.2200 | 16,233 |
Feb 15, 2024 | 2.2800 | 2.3400 | 2.1600 | 2.2200 | 2.2200 | 10,533 |
Feb 14, 2024 | 2.4000 | 2.4600 | 2.1600 | 2.2200 | 2.2200 | 18,517 |
Feb 13, 2024 | 2.3400 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 15,150 |
Feb 12, 2024 | 2.3400 | 2.4600 | 2.3400 | 2.3400 | 2.3400 | 19,333 |
Feb 09, 2024 | 2.3400 | 2.4600 | 2.3400 | 2.4000 | 2.4000 | 19,050 |
Feb 08, 2024 | 2.4000 | 2.4600 | 2.3400 | 2.4000 | 2.4000 | 10,283 |
Feb 07, 2024 | 2.4600 | 2.4600 | 2.3400 | 2.4600 | 2.4600 | 7,467 |
Feb 06, 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | 5,817 |
Feb 05, 2024 | 2.4000 | 2.4600 | 2.2800 | 2.3400 | 2.3400 | 26,917 |
Feb 02, 2024 | 2.4000 | 2.5200 | 2.2800 | 2.4600 | 2.4600 | 49,417 |
Feb 01, 2024 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 5,567 |
Jan 31, 2024 | 2.2800 | 2.4000 | 2.2800 | 2.3400 | 2.3400 | 7,283 |
Jan 30, 2024 | 2.1600 | 2.4600 | 2.1600 | 2.3400 | 2.3400 | 22,200 |
Jan 29, 2024 | 2.2800 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 4,450 |
Jan 26, 2024 | 2.2800 | 2.2800 | 2.1600 | 2.2200 | 2.2200 | 4,617 |
Jan 25, 2024 | 2.2800 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 6,150 |
Jan 24, 2024 | 2.2800 | 2.4600 | 2.2800 | 2.3400 | 2.3400 | 18,567 |
Jan 23, 2024 | 2.2200 | 2.3400 | 2.2200 | 2.2800 | 2.2800 | 8,467 |
Jan 22, 2024 | 2.2200 | 2.3400 | 2.2200 | 2.3400 | 2.3400 | 10,417 |
Jan 19, 2024 | 2.1000 | 2.4000 | 2.1000 | 2.4000 | 2.4000 | 11,250 |
Jan 18, 2024 | 2.2800 | 2.4600 | 2.1600 | 2.2200 | 2.2200 | 10,017 |
Jan 17, 2024 | 2.1600 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 6,217 |
Jan 16, 2024 | 2.3400 | 2.3400 | 2.1000 | 2.2200 | 2.2200 | 10,000 |
Jan 12, 2024 | 2.2800 | 2.4000 | 2.2800 | 2.2800 | 2.2800 | 3,483 |
Jan 11, 2024 | 2.3400 | 2.4000 | 2.2800 | 2.3400 | 2.3400 | 6,100 |
Jan 10, 2024 | 2.4000 | 2.4000 | 2.2800 | 2.4000 | 2.4000 | 9,717 |
Jan 09, 2024 | 2.2800 | 2.4600 | 2.2800 | 2.4000 | 2.4000 | 10,933 |
Jan 08, 2024 | 2.2200 | 2.4600 | 2.2200 | 2.4000 | 2.4000 | 19,350 |
Jan 05, 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2800 | 2.2800 | 3,867 |
Jan 04, 2024 | 2.2200 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 4,967 |
Jan 03, 2024 | 2.2800 | 2.2800 | 2.1000 | 2.2800 | 2.2800 | 9,250 |
Jan 02, 2024 | 2.3400 | 2.4000 | 2.1600 | 2.2800 | 2.2800 | 8,433 |
Dec 29, 2023 | 2.4000 | 2.4600 | 2.1600 | 2.2200 | 2.2200 | 35,967 |
Dec 28, 2023 | 2.3400 | 2.5200 | 2.3400 | 2.4600 | 2.4600 | 14,317 |
Dec 27, 2023 | 2.4000 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 11,233 |
Dec 26, 2023 | 2.4600 | 2.5200 | 2.3400 | 2.4000 | 2.4000 | 32,167 |
Dec 22, 2023 | 2.4600 | 2.5200 | 2.3400 | 2.5200 | 2.5200 | 15,367 |
Dec 21, 2023 | 2.5200 | 2.5200 | 2.3400 | 2.4600 | 2.4600 | 17,683 |
Dec 20, 2023 | 2.2800 | 2.5800 | 2.2200 | 2.4600 | 2.4600 | 24,650 |
Dec 19, 2023 | 2.4600 | 2.5800 | 2.2200 | 2.2800 | 2.2800 | 35,067 |
Dec 18, 2023 | 2.5800 | 2.7000 | 2.4000 | 2.4000 | 2.4000 | 21,017 |
Dec 15, 2023 | 2.2200 | 2.7000 | 2.2200 | 2.5200 | 2.5200 | 42,750 |
Dec 14, 2023 | 2.2800 | 2.4000 | 2.1600 | 2.4000 | 2.4000 | 29,833 |
Dec 13, 2023 | 2.0400 | 2.1600 | 1.9800 | 2.1600 | 2.1600 | 27,683 |
Dec 12, 2023 | 1.9200 | 2.2200 | 1.9200 | 2.1000 | 2.1000 | 11,300 |
Dec 11, 2023 | 2.1000 | 2.1600 | 2.0400 | 2.1000 | 2.1000 | 9,817 |
Dec 08, 2023 | 2.1600 | 2.1600 | 2.0400 | 2.1000 | 2.1000 | 9,200 |
Dec 07, 2023 | 2.2200 | 2.2200 | 2.1000 | 2.2200 | 2.2200 | 5,983 |
Dec 06, 2023 | 2.2200 | 2.2800 | 1.9800 | 2.2200 | 2.2200 | 14,883 |
Dec 05, 2023 | 2.1000 | 2.2800 | 2.0400 | 2.2200 | 2.2200 | 37,917 |
Dec 04, 2023 | 1.9800 | 2.2200 | 1.9200 | 2.1000 | 2.1000 | 35,100 |
Dec 01, 2023 | 1.9200 | 2.1000 | 1.9200 | 2.0400 | 2.0400 | 43,917 |
Nov 30, 2023 | 1.8600 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 145,417 |
Nov 29, 2023 | 1.8000 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 6,783 |
Nov 28, 2023 | 1.8600 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 6,517 |
Nov 27, 2023 | 1.8600 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 15,333 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |