Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 1.6900 | 1.9900 | 1.3800 | 1.7200 | 1.7200 | 254,468 |
May 01, 2024 | 1:18 Stock Split | |||||
Apr 30, 2024 | 1.7442 | 1.7982 | 1.6200 | 1.7046 | 1.7046 | 100,362 |
Apr 29, 2024 | 1.6020 | 1.7820 | 1.4508 | 1.7460 | 1.7460 | 153,604 |
Apr 26, 2024 | 1.5930 | 2.5146 | 1.5300 | 1.6380 | 1.6380 | 677,792 |
Apr 25, 2024 | 1.5192 | 1.6200 | 1.3986 | 1.4760 | 1.4760 | 46,583 |
Apr 24, 2024 | 1.8360 | 1.8360 | 1.2600 | 1.5642 | 1.5642 | 130,187 |
Apr 23, 2024 | 1.8342 | 1.8918 | 1.8000 | 1.8216 | 1.8216 | 22,871 |
Apr 22, 2024 | 1.9278 | 1.9962 | 1.8000 | 1.8918 | 1.8918 | 46,061 |
Apr 19, 2024 | 1.7982 | 2.0196 | 1.7712 | 1.9872 | 1.9872 | 96,079 |
Apr 18, 2024 | 1.7640 | 1.8018 | 1.7208 | 1.7712 | 1.7712 | 22,823 |
Apr 17, 2024 | 1.9530 | 1.9530 | 1.6434 | 1.7928 | 1.7928 | 65,052 |
Apr 16, 2024 | 2.4570 | 2.4642 | 1.9098 | 1.9530 | 1.9530 | 150,402 |
Apr 15, 2024 | 2.8440 | 2.8602 | 2.3850 | 2.4480 | 2.4480 | 315,440 |
Apr 12, 2024 | 2.5758 | 3.4866 | 2.3760 | 2.8656 | 2.8656 | 728,986 |
Apr 11, 2024 | 2.5200 | 2.6982 | 2.3958 | 2.6100 | 2.6100 | 39,786 |
Apr 10, 2024 | 2.3040 | 2.9520 | 2.3040 | 2.6910 | 2.6910 | 252,758 |
Apr 09, 2024 | 2.4768 | 2.4768 | 2.3400 | 2.4732 | 2.4732 | 7,529 |
Apr 08, 2024 | 2.5146 | 2.5146 | 2.2680 | 2.4750 | 2.4750 | 5,531 |
Apr 05, 2024 | 2.2680 | 2.6100 | 2.2320 | 2.4300 | 2.4300 | 30,119 |
Apr 04, 2024 | 2.3850 | 2.4300 | 2.2374 | 2.2536 | 2.2536 | 4,785 |
Apr 03, 2024 | 2.4804 | 2.4840 | 2.1780 | 2.4588 | 2.4588 | 26,626 |
Apr 02, 2024 | 2.5632 | 2.6946 | 2.3562 | 2.4984 | 2.4984 | 58,352 |
Apr 01, 2024 | 2.6622 | 2.6622 | 2.4480 | 2.5632 | 2.5632 | 7,104 |
Mar 28, 2024 | 2.5020 | 2.7900 | 2.5020 | 2.6640 | 2.6640 | 23,609 |
Mar 27, 2024 | 2.4300 | 2.5200 | 2.3580 | 2.5038 | 2.5038 | 9,352 |
Mar 26, 2024 | 2.4480 | 2.5092 | 2.3940 | 2.3940 | 2.3940 | 2,810 |
Mar 25, 2024 | 2.4678 | 2.4678 | 2.4030 | 2.4498 | 2.4498 | 5,661 |
Mar 22, 2024 | 2.5020 | 2.5200 | 2.4660 | 2.4676 | 2.4676 | 2,415 |
Mar 21, 2024 | 2.5200 | 2.5200 | 2.3949 | 2.4498 | 2.4498 | 8,022 |
Mar 20, 2024 | 2.5200 | 2.5326 | 2.3418 | 2.5038 | 2.5038 | 5,906 |
Mar 19, 2024 | 2.4660 | 2.4660 | 2.2968 | 2.4066 | 2.4066 | 10,100 |
Mar 18, 2024 | 2.6280 | 2.6460 | 2.4480 | 2.4660 | 2.4660 | 10,762 |
Mar 15, 2024 | 2.5740 | 2.5920 | 2.5200 | 2.5200 | 2.5200 | 3,947 |
Mar 14, 2024 | 2.8332 | 2.8332 | 2.2500 | 2.4804 | 2.4804 | 14,745 |
Mar 13, 2024 | 2.6820 | 2.7540 | 2.6370 | 2.7126 | 2.7126 | 5,714 |
Mar 12, 2024 | 2.5506 | 2.8296 | 2.5506 | 2.6874 | 2.6874 | 12,132 |
Mar 11, 2024 | 2.6874 | 2.7882 | 2.5758 | 2.6298 | 2.6298 | 22,005 |
Mar 08, 2024 | 2.7000 | 2.7900 | 2.6100 | 2.6136 | 2.6136 | 4,006 |
Mar 07, 2024 | 2.7648 | 2.8062 | 2.6694 | 2.6784 | 2.6784 | 7,177 |
Mar 06, 2024 | 2.8800 | 2.9286 | 2.6694 | 2.7648 | 2.7648 | 12,078 |
Mar 05, 2024 | 2.8854 | 2.9160 | 2.8440 | 2.8620 | 2.8620 | 9,104 |
Mar 04, 2024 | 3.0600 | 3.0600 | 2.8836 | 2.9538 | 2.9538 | 9,997 |
Mar 01, 2024 | 2.9844 | 3.0582 | 2.8620 | 3.0060 | 3.0060 | 2,178 |
Feb 29, 2024 | 3.0330 | 3.1680 | 2.9727 | 2.9790 | 2.9790 | 9,935 |
Feb 28, 2024 | 3.0150 | 3.0960 | 2.9718 | 3.0159 | 3.0159 | 5,918 |
Feb 27, 2024 | 2.8872 | 3.0438 | 2.8044 | 2.9718 | 2.9718 | 8,477 |
Feb 26, 2024 | 2.8872 | 2.9160 | 2.7936 | 2.8440 | 2.8440 | 2,566 |
Feb 23, 2024 | 3.0600 | 3.0600 | 2.7936 | 2.8800 | 2.8800 | 5,181 |
Feb 22, 2024 | 2.9736 | 3.0481 | 2.9736 | 2.9862 | 2.9862 | 8,942 |
Feb 21, 2024 | 3.0600 | 3.1878 | 2.8944 | 2.9736 | 2.9736 | 11,131 |
Feb 20, 2024 | 3.3750 | 3.3750 | 3.0312 | 3.0708 | 3.0708 | 7,245 |
Feb 16, 2024 | 3.2292 | 3.2400 | 3.0600 | 3.1356 | 3.1356 | 10,201 |
Feb 15, 2024 | 2.8080 | 3.2850 | 2.7936 | 3.2526 | 3.2526 | 38,735 |
Feb 14, 2024 | 3.0240 | 3.0240 | 2.7558 | 2.7630 | 2.7630 | 10,255 |
Feb 13, 2024 | 2.7450 | 2.9124 | 2.7000 | 2.8800 | 2.8800 | 5,212 |
Feb 12, 2024 | 2.8530 | 2.9970 | 2.8530 | 2.8638 | 2.8638 | 4,946 |
Feb 09, 2024 | 2.8800 | 2.8800 | 2.7000 | 2.8026 | 2.8026 | 7,706 |
Feb 08, 2024 | 2.8350 | 3.0220 | 2.7000 | 2.7036 | 2.7036 | 19,887 |
Feb 07, 2024 | 2.5920 | 3.5082 | 2.5560 | 2.6388 | 2.6388 | 148,446 |
Feb 06, 2024 | 2.5596 | 2.8548 | 2.5200 | 2.6100 | 2.6100 | 21,428 |
Feb 05, 2024 | 3.0978 | 3.2382 | 2.9394 | 3.0546 | 3.0546 | 17,762 |
Feb 02, 2024 | 3.0582 | 3.2400 | 3.0582 | 3.0888 | 3.0888 | 2,068 |
Feb 01, 2024 | 3.1680 | 3.3264 | 3.0600 | 3.1500 | 3.1500 | 5,232 |
Jan 31, 2024 | 3.1680 | 3.4812 | 2.7918 | 3.1680 | 3.1680 | 12,005 |
Jan 30, 2024 | 3.6450 | 3.6864 | 3.2040 | 3.3876 | 3.3876 | 22,788 |
Jan 29, 2024 | 3.7494 | 4.0302 | 3.6000 | 3.6000 | 3.6000 | 16,090 |
Jan 26, 2024 | 4.0572 | 4.0572 | 3.7080 | 3.8862 | 3.8862 | 879 |
Jan 25, 2024 | 3.7260 | 4.0320 | 3.7098 | 3.7098 | 3.7098 | 3,065 |
Jan 24, 2024 | 3.9600 | 3.9600 | 3.6918 | 3.6918 | 3.6918 | 5,668 |
Jan 23, 2024 | 3.8394 | 4.0968 | 3.7440 | 3.9600 | 3.9600 | 18,107 |
Jan 22, 2024 | 4.2336 | 4.2336 | 3.7080 | 3.9582 | 3.9582 | 21,723 |
Jan 19, 2024 | 3.9960 | 4.0932 | 3.9960 | 4.0554 | 4.0554 | 1,565 |
Jan 18, 2024 | 4.0968 | 4.0968 | 3.9960 | 4.0140 | 4.0140 | 2,007 |
Jan 17, 2024 | 4.1580 | 4.1814 | 3.9780 | 4.0932 | 4.0932 | 2,625 |
Jan 16, 2024 | 4.3020 | 4.3020 | 4.1598 | 4.1994 | 4.1994 | 1,957 |
Jan 12, 2024 | 4.2300 | 4.3020 | 3.9960 | 4.2984 | 4.2984 | 4,648 |
Jan 11, 2024 | 3.9600 | 4.3200 | 3.8700 | 3.9618 | 3.9618 | 30,089 |
Jan 10, 2024 | 4.0122 | 4.2246 | 3.9780 | 4.0140 | 4.0140 | 2,082 |
Jan 09, 2024 | 4.1400 | 4.2624 | 4.0500 | 4.0518 | 4.0518 | 1,109 |
Jan 08, 2024 | 4.1490 | 4.3146 | 4.1382 | 4.2120 | 4.2120 | 1,630 |
Jan 05, 2024 | 4.1220 | 4.3290 | 3.6396 | 4.1580 | 4.1580 | 23,890 |
Jan 04, 2024 | 4.1220 | 4.3290 | 4.1220 | 4.3038 | 4.3038 | 5,476 |
Jan 03, 2024 | 4.2300 | 4.3200 | 4.1220 | 4.1400 | 4.1400 | 1,866 |
Jan 02, 2024 | 4.3470 | 4.3470 | 4.1400 | 4.1904 | 4.1904 | 3,734 |
Dec 29, 2023 | 4.3200 | 4.4100 | 4.1094 | 4.2030 | 4.2030 | 9,582 |
Dec 28, 2023 | 4.5000 | 4.5018 | 4.1400 | 4.3254 | 4.3254 | 15,999 |
Dec 27, 2023 | 4.3434 | 4.5000 | 4.0968 | 4.2372 | 4.2372 | 26,011 |
Dec 26, 2023 | 4.5000 | 4.5828 | 4.2300 | 4.3578 | 4.3578 | 24,631 |
Dec 22, 2023 | 4.4100 | 4.5828 | 4.3218 | 4.5000 | 4.5000 | 2,677 |
Dec 21, 2023 | 4.5828 | 4.6404 | 4.2300 | 4.4820 | 4.4820 | 11,632 |
Dec 20, 2023 | 4.3200 | 4.7088 | 4.2588 | 4.4136 | 4.4136 | 10,445 |
Dec 19, 2023 | 4.6620 | 4.7520 | 4.3200 | 4.5810 | 4.5810 | 23,107 |
Dec 18, 2023 | 4.4640 | 4.6872 | 4.4280 | 4.5756 | 4.5756 | 5,987 |
Dec 15, 2023 | 4.9590 | 4.9590 | 4.4640 | 4.5000 | 4.5000 | 24,385 |
Dec 14, 2023 | 5.0400 | 5.3442 | 4.9500 | 5.0904 | 5.0904 | 3,381 |
Dec 13, 2023 | 4.8600 | 5.2182 | 4.7880 | 4.8780 | 4.8780 | 5,177 |
Dec 12, 2023 | 4.9392 | 5.1732 | 4.8960 | 5.0418 | 5.0418 | 3,157 |
Dec 11, 2023 | 5.0598 | 5.3982 | 5.0580 | 5.1723 | 5.1723 | 2,246 |
Dec 08, 2023 | 5.2182 | 5.3982 | 5.0616 | 5.0760 | 5.0760 | 5,243 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |