Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | - |
Jun 25, 2024 | 2.7600 | 2.7600 | 2.6400 | 2.6400 | 2.6400 | - |
Jun 24, 2024 | 2.7800 | 2.8600 | 2.7600 | 2.8200 | 2.8200 | - |
Jun 21, 2024 | 2.7200 | 2.7600 | 2.7200 | 2.7600 | 2.7600 | - |
Jun 20, 2024 | 2.7400 | 2.7800 | 2.7400 | 2.7600 | 2.7600 | - |
Jun 19, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
Jun 18, 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 2.7400 | - |
Jun 17, 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | - |
Jun 14, 2024 | 2.8200 | 2.9600 | 2.8000 | 2.8600 | 2.8600 | - |
Jun 13, 2024 | 2.8000 | 2.9400 | 2.8000 | 2.8600 | 2.8600 | - |
Jun 12, 2024 | 2.8600 | 3.0000 | 2.7800 | 2.8000 | 2.8000 | - |
Jun 11, 2024 | 2.9200 | 3.0800 | 2.8600 | 2.8600 | 2.8600 | - |
Jun 10, 2024 | 2.8200 | 2.8800 | 2.8000 | 2.8800 | 2.8800 | - |
Jun 07, 2024 | 3.0800 | 3.1000 | 2.8600 | 2.8600 | 2.8600 | - |
Jun 06, 2024 | 2.9200 | 3.1600 | 2.9200 | 3.1000 | 3.1000 | - |
Jun 05, 2024 | 3.2000 | 3.2200 | 3.1400 | 3.1400 | 3.1400 | - |
Jun 04, 2024 | 3.2800 | 3.2800 | 3.1800 | 3.2000 | 3.2000 | - |
Jun 03, 2024 | 3.3400 | 3.4000 | 3.3200 | 3.3600 | 3.3600 | - |
May 31, 2024 | 3.3400 | 3.3600 | 3.3200 | 3.3400 | 3.3400 | - |
May 30, 2024 | 3.2400 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | - |
May 29, 2024 | 3.3200 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | - |
May 28, 2024 | 3.2200 | 3.4600 | 3.2200 | 3.3400 | 3.3400 | - |
May 27, 2024 | 3.2400 | 3.2400 | 3.2200 | 3.2400 | 3.2400 | - |
May 24, 2024 | 3.2400 | 3.4000 | 3.2200 | 3.2800 | 3.2800 | - |
May 23, 2024 | 3.3200 | 3.4200 | 3.2400 | 3.3200 | 3.3200 | - |
May 22, 2024 | 3.1800 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | - |
May 21, 2024 | 3.3000 | 3.4200 | 3.3000 | 3.3600 | 3.3600 | - |
May 20, 2024 | 3.2800 | 3.4200 | 3.2000 | 3.2000 | 3.2000 | - |
May 17, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
May 16, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
May 15, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
May 14, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
May 13, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
May 10, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
May 09, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
May 08, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
May 07, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
May 06, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
May 03, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
May 02, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
Apr 30, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
Apr 29, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
Apr 26, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
Apr 25, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
Apr 24, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
Apr 23, 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
Apr 22, 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
Apr 19, 2024 | 3.5375 | 3.5375 | 3.5375 | 3.5375 | 3.5375 | - |
Apr 18, 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
Apr 17, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
Apr 16, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Apr 16, 2024 | 1:25 Stock Split | |||||
Apr 15, 2024 | 5.2500 | 5.2500 | 4.5000 | 4.5000 | 4.5000 | - |
Apr 12, 2024 | 5.5500 | 5.5500 | 5.2500 | 5.2500 | 5.2500 | - |
Apr 11, 2024 | 5.5000 | 5.5000 | 5.3000 | 5.4500 | 5.4500 | - |
Apr 10, 2024 | 5.4500 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | - |
Apr 09, 2024 | 5.4000 | 5.5500 | 5.3000 | 5.3000 | 5.3000 | - |
Apr 08, 2024 | 5.3500 | 5.3500 | 5.2000 | 5.3500 | 5.3500 | - |
Apr 05, 2024 | 5.5000 | 5.5500 | 5.3500 | 5.3500 | 5.3500 | - |
Apr 04, 2024 | 6.0500 | 6.0500 | 5.3500 | 5.3500 | 5.3500 | - |
Apr 03, 2024 | 5.3000 | 5.4500 | 5.2000 | 5.4500 | 5.4500 | - |
Apr 02, 2024 | 5.5000 | 5.6000 | 5.2000 | 5.2000 | 5.2000 | - |
Mar 28, 2024 | 5.1500 | 6.0500 | 5.1500 | 5.9000 | 5.9000 | - |
Mar 27, 2024 | 6.9000 | 7.1500 | 6.9000 | 7.1500 | 7.1500 | - |
Mar 26, 2024 | 7.2000 | 7.2000 | 6.6500 | 7.0500 | 7.0500 | - |
Mar 25, 2024 | 6.9500 | 7.2500 | 6.8000 | 7.2500 | 7.2500 | - |
Mar 22, 2024 | 7.0000 | 7.0000 | 6.7500 | 7.0000 | 7.0000 | - |
Mar 21, 2024 | 7.6000 | 7.6000 | 6.6500 | 6.6500 | 6.6500 | - |
Mar 20, 2024 | 7.7000 | 7.9500 | 7.6500 | 7.7000 | 7.7000 | - |
Mar 19, 2024 | 8.4500 | 8.4500 | 7.6000 | 7.6000 | 7.6000 | - |
Mar 18, 2024 | 8.0000 | 8.3000 | 7.3500 | 8.3000 | 8.3000 | - |
Mar 15, 2024 | 8.5500 | 8.6000 | 7.5500 | 7.5500 | 7.5500 | - |
Mar 14, 2024 | 9.2500 | 9.4500 | 8.4000 | 8.8000 | 8.8000 | - |
Mar 13, 2024 | 24.0000 | 24.0000 | 9.6500 | 9.6500 | 9.6500 | - |
Mar 12, 2024 | 7.4000 | 8.8000 | 7.4000 | 8.8000 | 8.8000 | - |
Mar 11, 2024 | 7.3000 | 7.6500 | 7.1000 | 7.5000 | 7.5000 | - |
Mar 08, 2024 | 7.5500 | 7.8000 | 7.0000 | 7.0000 | 7.0000 | - |
Mar 07, 2024 | 7.4000 | 7.8500 | 7.0500 | 7.0500 | 7.0500 | - |
Mar 06, 2024 | 7.5500 | 7.6000 | 7.2500 | 7.5500 | 7.5500 | - |
Mar 05, 2024 | 7.6000 | 8.6000 | 7.4500 | 7.4500 | 7.4500 | - |
Mar 04, 2024 | 7.3500 | 8.2000 | 7.3500 | 7.5500 | 7.5500 | - |
Mar 01, 2024 | 7.4000 | 7.9500 | 7.3500 | 7.4500 | 7.4500 | - |
Feb 29, 2024 | 7.5500 | 7.9500 | 7.5500 | 7.5500 | 7.5500 | - |
Feb 28, 2024 | 7.6000 | 8.1000 | 7.5000 | 7.5000 | 7.5000 | - |
Feb 27, 2024 | 7.6000 | 7.6500 | 7.3000 | 7.6500 | 7.6500 | - |
Feb 26, 2024 | 7.1500 | 7.5000 | 7.1000 | 7.5000 | 7.5000 | - |
Feb 23, 2024 | 7.8000 | 7.8000 | 7.3000 | 7.3000 | 7.3000 | - |
Feb 22, 2024 | 7.6000 | 8.0000 | 7.6000 | 7.7500 | 7.7500 | - |
Feb 21, 2024 | 7.7000 | 8.1500 | 7.6000 | 7.6000 | 7.6000 | - |
Feb 20, 2024 | 8.1500 | 8.2500 | 7.7000 | 8.0000 | 8.0000 | - |
Feb 19, 2024 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | - |
Feb 16, 2024 | 7.3000 | 8.0000 | 7.3000 | 8.0000 | 8.0000 | - |
Feb 15, 2024 | 7.4500 | 7.5500 | 7.1000 | 7.3000 | 7.3000 | - |
Feb 14, 2024 | 7.4500 | 7.6000 | 6.9500 | 6.9500 | 6.9500 | - |
Feb 13, 2024 | 6.9500 | 7.4000 | 6.9500 | 7.3500 | 7.3500 | - |
Feb 12, 2024 | 7.0500 | 7.5500 | 6.8500 | 6.8500 | 6.8500 | - |
Feb 09, 2024 | 6.9000 | 6.9000 | 6.7000 | 6.9000 | 6.9000 | - |
Feb 08, 2024 | 7.0000 | 7.0000 | 6.7000 | 6.8000 | 6.8000 | - |
Feb 07, 2024 | 6.8500 | 6.8500 | 6.6000 | 6.7000 | 6.7000 | - |
Feb 06, 2024 | 6.7000 | 6.7500 | 6.6000 | 6.7000 | 6.7000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |