Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 2.2730 | 2.3593 | 2.2506 | 2.2673 | 2.2673 | 17,569,848 |
May 03, 2024 | 2.2083 | 2.2796 | 2.1353 | 2.2068 | 2.2068 | 23,295,212 |
May 02, 2024 | 2.1423 | 2.3777 | 2.0727 | 2.2075 | 2.2075 | 107,221,317 |
May 01, 2024 | 2.2780 | 2.3331 | 2.0680 | 2.1423 | 2.1423 | 16,800,965 |
Apr 30, 2024 | 2.2850 | 2.3496 | 2.2085 | 2.2780 | 2.2780 | 15,326,387 |
Apr 29, 2024 | 2.3910 | 2.4322 | 2.2790 | 2.2850 | 2.2850 | 12,867,508 |
Apr 28, 2024 | 2.3520 | 2.4130 | 2.2496 | 2.3910 | 2.3910 | 17,789,932 |
Apr 27, 2024 | 2.3213 | 2.5561 | 2.2978 | 2.3520 | 2.3520 | 89,816,552 |
Apr 26, 2024 | 2.2577 | 2.5001 | 2.1719 | 2.3213 | 2.3213 | 59,784,914 |
Apr 25, 2024 | 2.3016 | 2.6462 | 2.2172 | 2.2576 | 2.2576 | 90,742,598 |
Apr 24, 2024 | 2.3496 | 2.3922 | 2.2846 | 2.3016 | 2.3016 | 15,294,917 |
Apr 23, 2024 | 2.3773 | 2.4196 | 2.2746 | 2.3496 | 2.3496 | 13,208,162 |
Apr 22, 2024 | 2.4546 | 2.4739 | 2.2703 | 2.3773 | 2.3773 | 18,815,280 |
Apr 21, 2024 | 2.2769 | 2.4822 | 2.2167 | 2.4546 | 2.4546 | 32,286,986 |
Apr 20, 2024 | 2.1565 | 2.5252 | 2.0129 | 2.2769 | 2.2769 | 145,606,373 |
Apr 19, 2024 | 2.0092 | 2.2107 | 1.9599 | 2.1565 | 2.1565 | 18,621,097 |
Apr 18, 2024 | 2.0783 | 2.1433 | 1.9690 | 2.0092 | 2.0092 | 16,296,684 |
Apr 17, 2024 | 2.0867 | 2.1936 | 1.9807 | 2.0783 | 2.0783 | 20,953,114 |
Apr 16, 2024 | 2.2017 | 2.3360 | 2.0099 | 2.0867 | 2.0867 | 30,773,904 |
Apr 15, 2024 | 2.1360 | 2.3214 | 1.9943 | 2.2017 | 2.2017 | 39,046,441 |
Apr 14, 2024 | 2.6061 | 2.8383 | 1.8882 | 2.1360 | 2.1360 | 231,162,857 |
Apr 13, 2024 | 2.9459 | 3.0136 | 2.3801 | 2.6061 | 2.6061 | 64,464,110 |
Apr 12, 2024 | 2.9422 | 3.0681 | 2.8511 | 2.9459 | 2.9459 | 28,602,758 |
Apr 11, 2024 | 2.9143 | 3.0057 | 2.7449 | 2.9422 | 2.9422 | 26,645,961 |
Apr 10, 2024 | 2.9099 | 3.0567 | 2.8552 | 2.9143 | 2.9143 | 60,068,333 |
Apr 09, 2024 | 2.8412 | 2.9293 | 2.7369 | 2.9099 | 2.9099 | 23,792,697 |
Apr 08, 2024 | 2.8086 | 2.9707 | 2.7869 | 2.8412 | 2.8412 | 26,299,510 |
Apr 07, 2024 | 2.7259 | 3.0682 | 2.7046 | 2.8086 | 2.8086 | 100,812,844 |
Apr 06, 2024 | 2.7309 | 2.8417 | 2.5745 | 2.7259 | 2.7259 | 21,271,001 |
Apr 05, 2024 | 2.6041 | 2.8519 | 2.5049 | 2.7309 | 2.7309 | 23,327,348 |
Apr 04, 2024 | 2.7279 | 2.8952 | 2.5404 | 2.6041 | 2.6041 | 53,760,364 |
Apr 03, 2024 | 2.8955 | 3.1074 | 2.6712 | 2.7280 | 2.7280 | 208,302,400 |
Apr 02, 2024 | 3.0446 | 3.0446 | 2.8024 | 2.8955 | 2.8955 | 24,834,178 |
Apr 01, 2024 | 2.9674 | 3.1315 | 2.9174 | 3.0446 | 3.0446 | 15,497,823 |
Mar 31, 2024 | 3.1091 | 3.1840 | 2.9399 | 2.9675 | 2.9675 | 27,032,334 |
Mar 30, 2024 | 3.0370 | 3.1298 | 2.9269 | 3.1091 | 3.1091 | 19,915,376 |
Mar 29, 2024 | 3.0851 | 3.2130 | 2.8802 | 3.0370 | 3.0370 | 32,627,038 |
Mar 28, 2024 | 3.1148 | 3.1425 | 2.9108 | 3.0851 | 3.0851 | 35,131,086 |
Mar 27, 2024 | 2.9996 | 3.1750 | 2.9928 | 3.1148 | 3.1148 | 40,382,959 |
Mar 26, 2024 | 2.8764 | 3.1107 | 2.8693 | 2.9996 | 2.9996 | 48,559,269 |
Mar 25, 2024 | 2.7297 | 3.0422 | 2.7287 | 2.8764 | 2.8764 | 62,111,772 |
Mar 24, 2024 | 2.6965 | 2.9015 | 2.6530 | 2.7308 | 2.7308 | 13,054,225 |
Mar 23, 2024 | 2.7240 | 2.8231 | 2.5817 | 2.6944 | 2.6944 | 18,608,936 |
Mar 22, 2024 | 2.7232 | 2.9463 | 2.6700 | 2.7240 | 2.7240 | 27,254,321 |
Mar 21, 2024 | 2.4578 | 2.9140 | 2.4467 | 2.7232 | 2.7232 | 94,994,955 |
Mar 20, 2024 | 2.7574 | 2.7631 | 2.3858 | 2.4578 | 2.4578 | 38,870,922 |
Mar 19, 2024 | 2.8839 | 3.0543 | 2.6641 | 2.7574 | 2.7574 | 27,406,510 |
Mar 18, 2024 | 2.7849 | 3.0292 | 2.6258 | 2.8839 | 2.8839 | 35,831,500 |
Mar 17, 2024 | 2.9791 | 3.0740 | 2.7274 | 2.7849 | 2.7849 | 51,953,123 |
Mar 16, 2024 | 3.1783 | 3.2657 | 2.7772 | 2.9791 | 2.9791 | 62,470,197 |
Mar 15, 2024 | 3.2429 | 3.3468 | 3.0085 | 3.1783 | 3.1783 | 57,555,352 |
Mar 14, 2024 | 3.2275 | 3.3828 | 3.1604 | 3.2429 | 3.2429 | 75,272,591 |
Mar 13, 2024 | 3.2724 | 3.3695 | 3.0227 | 3.2275 | 3.2275 | 67,743,822 |
Mar 12, 2024 | 3.1968 | 3.2820 | 3.0479 | 3.2724 | 3.2724 | 84,271,863 |
Mar 11, 2024 | 3.3629 | 3.3764 | 3.1283 | 3.1967 | 3.1967 | 112,369,333 |
Mar 10, 2024 | 3.6869 | 3.9847 | 3.2476 | 3.3629 | 3.3629 | 364,555,348 |
Mar 09, 2024 | 3.5735 | 3.7649 | 3.4747 | 3.6869 | 3.6869 | 106,354,579 |
Mar 08, 2024 | 3.7317 | 3.9797 | 3.5309 | 3.5735 | 3.5735 | 307,062,355 |
Mar 07, 2024 | 3.3445 | 5.0444 | 3.2196 | 3.7317 | 3.7317 | 1,318,759,827 |
Mar 06, 2024 | 2.8497 | 3.6900 | 2.7417 | 3.3445 | 3.3445 | 601,731,217 |
Mar 05, 2024 | 2.5476 | 2.9653 | 2.5193 | 2.8498 | 2.8498 | 199,483,805 |
Mar 04, 2024 | 2.6413 | 2.6620 | 2.4263 | 2.5475 | 2.5475 | 33,440,551 |
Mar 03, 2024 | 2.5704 | 2.6886 | 2.5175 | 2.6418 | 2.6418 | 35,535,999 |
Mar 02, 2024 | 2.4133 | 2.6420 | 2.4012 | 2.5692 | 2.5692 | 30,634,072 |
Mar 01, 2024 | 2.3058 | 2.4864 | 2.2634 | 2.4148 | 2.4148 | 51,489,703 |
Feb 29, 2024 | 2.2329 | 2.5402 | 2.1305 | 2.3059 | 2.3059 | 117,076,262 |
Feb 28, 2024 | 2.2473 | 2.2834 | 2.1791 | 2.2327 | 2.2327 | 19,544,557 |
Feb 27, 2024 | 2.1962 | 2.2503 | 2.0992 | 2.2472 | 2.2472 | 17,027,426 |
Feb 26, 2024 | 2.1853 | 2.2578 | 2.1662 | 2.1949 | 2.1949 | 7,974,905 |
Feb 25, 2024 | 2.1499 | 2.2473 | 2.1077 | 2.1853 | 2.1853 | 10,217,443 |
Feb 24, 2024 | 2.2683 | 2.2794 | 2.1190 | 2.1501 | 2.1501 | 13,732,116 |
Feb 23, 2024 | 2.2132 | 2.3043 | 2.1445 | 2.2688 | 2.2688 | 18,417,216 |
Feb 22, 2024 | 2.3143 | 2.3149 | 2.1250 | 2.2132 | 2.2132 | 25,646,578 |
Feb 21, 2024 | 2.2199 | 2.5066 | 2.1775 | 2.3139 | 2.3139 | 148,643,659 |
Feb 20, 2024 | 2.1662 | 2.2654 | 2.1570 | 2.2199 | 2.2199 | 15,179,862 |
Feb 19, 2024 | 2.1488 | 2.2193 | 2.1374 | 2.1654 | 2.1654 | 8,626,790 |
Feb 18, 2024 | 2.2325 | 2.2739 | 2.0943 | 2.1487 | 2.1487 | 18,754,394 |
Feb 17, 2024 | 2.1384 | 2.2795 | 2.1135 | 2.2321 | 2.2321 | 32,240,681 |
Feb 16, 2024 | 2.0504 | 2.1772 | 2.0433 | 2.1385 | 2.1385 | 43,685,668 |
Feb 15, 2024 | 2.0141 | 2.0604 | 2.0000 | 2.0503 | 2.0503 | 9,138,291 |
Feb 14, 2024 | 2.0245 | 2.0303 | 1.9673 | 2.0143 | 2.0143 | 10,954,520 |
Feb 13, 2024 | 2.0071 | 2.0417 | 1.9805 | 2.0246 | 2.0246 | 13,965,566 |
Feb 12, 2024 | 1.9913 | 2.0368 | 1.9762 | 2.0071 | 2.0071 | 8,603,490 |
Feb 11, 2024 | 1.9762 | 2.0021 | 1.9438 | 1.9917 | 1.9917 | 6,990,972 |
Feb 10, 2024 | 1.9297 | 1.9892 | 1.9268 | 1.9757 | 1.9757 | 6,636,755 |
Feb 09, 2024 | 1.9417 | 1.9651 | 1.9201 | 1.9297 | 1.9297 | 5,780,482 |
Feb 08, 2024 | 1.9348 | 1.9587 | 1.8833 | 1.9398 | 1.9398 | 4,941,814 |
Feb 07, 2024 | 1.8918 | 1.9570 | 1.8912 | 1.9354 | 1.9354 | 5,703,462 |
Feb 06, 2024 | 1.9186 | 1.9394 | 1.8755 | 1.8917 | 1.8917 | 4,841,710 |
Feb 05, 2024 | 1.9343 | 1.9561 | 1.8893 | 1.9194 | 1.9194 | 4,123,005 |
Feb 04, 2024 | 1.9448 | 1.9798 | 1.9324 | 1.9342 | 1.9342 | 4,732,906 |
Feb 03, 2024 | 1.9274 | 1.9746 | 1.9165 | 1.9448 | 1.9448 | 5,205,491 |
Feb 02, 2024 | 1.8774 | 1.9633 | 1.8593 | 1.9279 | 1.9279 | 7,682,662 |
Feb 01, 2024 | 1.9761 | 1.9837 | 1.8589 | 1.8779 | 1.8779 | 10,378,924 |
Jan 31, 2024 | 2.0307 | 2.0319 | 1.9344 | 1.9780 | 1.9780 | 10,712,401 |
Jan 30, 2024 | 1.9840 | 2.0378 | 1.9552 | 2.0312 | 2.0312 | 8,770,546 |
Jan 29, 2024 | 2.0172 | 2.0626 | 1.9640 | 1.9835 | 1.9835 | 15,504,774 |
Jan 28, 2024 | 2.0021 | 2.0458 | 1.9520 | 2.0165 | 2.0165 | 10,564,886 |
Jan 27, 2024 | 1.9975 | 2.0312 | 1.9514 | 2.0021 | 2.0021 | 17,484,921 |
Jan 26, 2024 | 1.9384 | 2.0591 | 1.9287 | 1.9964 | 1.9964 | 55,906,746 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |