Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 3.5500 | 3.5500 | 3.2500 | 3.5000 | 3.5000 | 252,364 |
Apr 19, 2024 | 3.4500 | 3.5900 | 2.5000 | 3.5900 | 3.5900 | 282,074 |
Apr 18, 2024 | 3.3000 | 3.5000 | 3.0000 | 3.4500 | 3.4500 | 882,518 |
Apr 17, 2024 | 2.8800 | 3.3500 | 2.7500 | 3.3000 | 3.3000 | 493,650 |
Apr 16, 2024 | 3.2000 | 3.2500 | 2.8000 | 3.1500 | 3.1500 | 149,923 |
Apr 15, 2024 | 2.0000 | 3.3900 | 2.0000 | 3.2500 | 3.2500 | 117,383 |
Apr 12, 2024 | 3.3000 | 3.6000 | 3.3000 | 3.5200 | 3.5200 | 700,466 |
Apr 11, 2024 | 3.3000 | 3.5000 | 2.0500 | 3.3000 | 3.3000 | 352,553 |
Apr 10, 2024 | 3.0000 | 3.4000 | 3.0000 | 3.3200 | 3.3200 | 167,196 |
Apr 09, 2024 | 3.0100 | 3.4500 | 3.0100 | 3.4000 | 3.4000 | 439,508 |
Apr 08, 2024 | 3.1700 | 3.3500 | 3.0500 | 3.2500 | 3.2500 | 524,213 |
Apr 05, 2024 | 3.0499 | 3.3300 | 2.9300 | 3.1800 | 3.1800 | 453,905 |
Apr 04, 2024 | 2.7500 | 3.1500 | 2.7000 | 3.0500 | 3.0500 | 843,407 |
Apr 03, 2024 | 2.0700 | 3.2400 | 2.0700 | 2.5500 | 2.5500 | 1,575,142 |
Apr 02, 2024 | 2.3000 | 2.3000 | 2.0000 | 2.3000 | 2.3000 | 118,144 |
Apr 01, 2024 | 2.2900 | 2.4000 | 1.5000 | 2.3000 | 2.3000 | 125,313 |
Mar 28, 2024 | 2.4000 | 2.4300 | 1.8100 | 2.3000 | 2.3000 | 96,651 |
Mar 27, 2024 | 2.2500 | 2.4300 | 1.8100 | 2.4000 | 2.4000 | 253,372 |
Mar 26, 2024 | 2.1400 | 2.4000 | 2.1400 | 2.3000 | 2.3000 | 753,420 |
Mar 25, 2024 | 2.0000 | 2.1500 | 1.6500 | 2.1400 | 2.1400 | 363,559 |
Mar 22, 2024 | 2.1000 | 2.1500 | 1.7000 | 2.1000 | 2.1000 | 686,236 |
Mar 21, 2024 | 1.5000 | 2.1500 | 1.5000 | 2.1000 | 2.1000 | 385,587 |
Mar 20, 2024 | 2.0000 | 2.1000 | 1.7000 | 2.1000 | 2.1000 | 410,110 |
Mar 19, 2024 | 1.9900 | 2.1000 | 1.6500 | 2.0500 | 2.0500 | 553,773 |
Mar 18, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0350 | 2.0350 | 78,314 |
Mar 15, 2024 | 1.7500 | 2.1000 | 1.7500 | 2.0500 | 2.0500 | 498,658 |
Mar 14, 2024 | 1.3600 | 1.9500 | 1.3600 | 1.9000 | 1.9000 | 903,116 |
Mar 13, 2024 | 1.3000 | 1.9675 | 1.3000 | 1.8050 | 1.8050 | 397,567 |
Mar 12, 2024 | 1.3000 | 1.8000 | 1.3000 | 1.7500 | 1.7500 | 118,547 |
Mar 11, 2024 | 1.3000 | 1.8000 | 1.3000 | 1.7400 | 1.7400 | 319,313 |
Mar 08, 2024 | 1.5000 | 1.8000 | 1.5000 | 1.7350 | 1.7350 | 88,304 |
Mar 07, 2024 | 1.3000 | 1.8100 | 1.3000 | 1.5000 | 1.5000 | 2,099,473 |
Mar 06, 2024 | 1.9000 | 2.0500 | 1.3000 | 1.9500 | 1.9500 | 3,808,474 |
Mar 05, 2024 | 1.9000 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 464,939 |
Mar 04, 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 478,828 |
Mar 01, 2024 | 1.2500 | 2.0000 | 1.2500 | 2.0000 | 2.0000 | 209,181 |
Feb 29, 2024 | 1.2100 | 2.1000 | 1.2100 | 2.0000 | 2.0000 | 248,223 |
Feb 28, 2024 | 1.9950 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 468,843 |
Feb 27, 2024 | 2.0100 | 2.1000 | 1.9900 | 1.9900 | 1.9900 | 368,436 |
Feb 26, 2024 | 2.0000 | 2.1000 | 1.9900 | 2.1000 | 2.1000 | 516,885 |
Feb 23, 2024 | 2.0000 | 2.1000 | 1.9600 | 2.0000 | 2.0000 | 600,830 |
Feb 22, 2024 | 2.0500 | 2.5000 | 1.6500 | 2.1000 | 2.1000 | 566,163 |
Feb 21, 2024 | 2.0000 | 2.3500 | 1.6500 | 2.3500 | 2.3500 | 624,110 |
Feb 20, 2024 | 1.6100 | 2.1300 | 1.1000 | 2.0050 | 2.0050 | 833,529 |
Feb 16, 2024 | 1.7000 | 2.0500 | 1.5500 | 2.0000 | 2.0000 | 1,959,239 |
Feb 15, 2024 | 1.4500 | 1.6000 | 1.4500 | 1.6000 | 1.6000 | 154,110 |
Feb 14, 2024 | 0.9000 | 1.5500 | 0.9000 | 1.4000 | 1.4000 | 131,859 |
Feb 13, 2024 | 1.0000 | 1.2700 | 1.0000 | 1.2400 | 1.2400 | 175,379 |
Feb 12, 2024 | 1.1000 | 1.1000 | 0.9800 | 1.0200 | 1.0200 | 69,252 |
Feb 09, 2024 | 0.9500 | 1.1000 | 0.5100 | 0.9100 | 0.9100 | 340,123 |
Feb 08, 2024 | 1.0000 | 1.0100 | 0.8250 | 1.0000 | 1.0000 | 38,807 |
Feb 07, 2024 | 0.5000 | 1.1000 | 0.5000 | 1.0100 | 1.0100 | 768,317 |
Feb 06, 2024 | 0.5000 | 1.1900 | 0.3000 | 1.1000 | 1.1000 | 312,049 |
Feb 05, 2024 | 1.3000 | 1.4000 | 1.1500 | 1.2000 | 1.2000 | 40,809 |
Feb 02, 2024 | 1.2000 | 1.3500 | 0.0500 | 1.3000 | 1.3000 | 414,870 |
Feb 01, 2024 | 1.1000 | 1.4000 | 1.1000 | 1.3000 | 1.3000 | 907,716 |
Jan 31, 2024 | 1.3800 | 1.5600 | 0.0500 | 1.5000 | 1.5000 | 552,541 |
Jan 30, 2024 | 1.7600 | 1.8000 | 1.5600 | 1.6500 | 1.6500 | 162,161 |
Jan 29, 2024 | 1.6500 | 1.9500 | 1.5500 | 1.7500 | 1.7500 | 262,303 |
Jan 26, 2024 | 1.7500 | 1.8900 | 1.6100 | 1.8000 | 1.8000 | 133,538 |
Jan 25, 2024 | 1.2600 | 1.9000 | 1.2600 | 1.8000 | 1.8000 | 69,040 |
Jan 24, 2024 | 1.3000 | 1.9100 | 1.0500 | 1.7000 | 1.7000 | 131,378 |
Jan 23, 2024 | 1.4500 | 1.7000 | 1.3400 | 1.5500 | 1.5500 | 1,222,272 |
Jan 22, 2024 | 1.2000 | 1.4200 | 1.0000 | 1.4000 | 1.4000 | 166,446 |
Jan 19, 2024 | 1.1300 | 1.3000 | 1.1300 | 1.3000 | 1.3000 | 135,370 |
Jan 18, 2024 | 1.0000 | 1.3000 | 1.0000 | 1.2800 | 1.2800 | 1,013,834 |
Jan 17, 2024 | 1.5000 | 1.5100 | 1.2000 | 1.3000 | 1.3000 | 951,272 |
Jan 16, 2024 | 1.6200 | 1.8000 | 1.5000 | 1.5500 | 1.5500 | 2,229,560 |
Jan 12, 2024 | 2.0000 | 2.0350 | 1.5000 | 1.8500 | 1.8500 | 1,161,247 |
Jan 11, 2024 | 2.3000 | 2.6500 | 1.6300 | 1.9000 | 1.9000 | 1,867,700 |
Jan 10, 2024 | 2.2500 | 2.7500 | 2.2500 | 2.6500 | 2.6500 | 425,623 |
Jan 09, 2024 | 1.6300 | 2.6000 | 1.6300 | 2.5000 | 2.5000 | 2,718,291 |
Jan 08, 2024 | 1.6300 | 2.0500 | 1.6000 | 1.9500 | 1.9500 | 2,423,702 |
Jan 05, 2024 | 1.8500 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 583,201 |
Jan 04, 2024 | 1.6300 | 2.0000 | 1.6000 | 1.9500 | 1.9500 | 3,885,755 |
Jan 03, 2024 | 1.7000 | 1.9500 | 1.6000 | 1.6100 | 1.6100 | 1,033,621 |
Jan 02, 2024 | 1.5000 | 2.0000 | 0.7600 | 1.9000 | 1.9000 | 1,470,050 |
Dec 29, 2023 | 2.0000 | 2.0000 | 0.1000 | 1.6009 | 1.6009 | 4,479,283 |
Dec 28, 2023 | 0.9500 | 1.8800 | 0.9500 | 1.8500 | 1.8500 | 2,399,602 |
Dec 27, 2023 | 0.9400 | 1.1400 | 0.9400 | 1.1000 | 1.1000 | 1,306,366 |
Dec 26, 2023 | 0.7500 | 1.0500 | 0.7500 | 0.9001 | 0.9001 | 1,812,423 |
Dec 22, 2023 | 0.7560 | 1.0000 | 0.0075 | 0.8500 | 0.8500 | 3,510,312 |
Dec 21, 2023 | 0.6000 | 0.9500 | 0.5000 | 0.7500 | 0.7500 | 5,275,190 |
Dec 20, 2023 | 0.2700 | 0.5300 | 0.2500 | 0.5050 | 0.5050 | 3,487,613 |
Dec 19, 2023 | 0.0065 | 0.2755 | 0.0065 | 0.2700 | 0.2700 | 1,987,257 |
Dec 18, 2023 | 0.1000 | 0.1840 | 0.1000 | 0.1750 | 0.1750 | 191,459 |
Dec 15, 2023 | 0.0600 | 0.2500 | 0.0500 | 0.1999 | 0.1999 | 2,475,221 |
Dec 14, 2023 | 0.0450 | 0.1350 | 0.0300 | 0.0800 | 0.0800 | 1,187,771 |
Dec 13, 2023 | 0.0065 | 0.1000 | 0.0065 | 0.0600 | 0.0600 | 195,276 |
Dec 12, 2023 | 0.0010 | 0.0800 | 0.0010 | 0.0305 | 0.0305 | 35,833 |
Dec 11, 2023 | 0.0010 | 0.0700 | 0.0010 | 0.0700 | 0.0700 | 54,403 |
Dec 08, 2023 | 0.0010 | 0.0800 | 0.0010 | 0.0800 | 0.0800 | 45,605 |
Dec 07, 2023 | 0.0060 | 0.0800 | 0.0060 | 0.0800 | 0.0800 | 157,637 |
Dec 06, 2023 | 0.0160 | 0.0800 | 0.0160 | 0.0450 | 0.0450 | 298,064 |
Dec 05, 2023 | 0.0800 | 0.0800 | 0.0010 | 0.0250 | 0.0250 | 104,481 |
Dec 04, 2023 | 0.0060 | 0.0800 | 0.0060 | 0.0800 | 0.0800 | 67,961 |
Dec 01, 2023 | 0.0200 | 0.1000 | 0.0200 | 0.0600 | 0.0600 | 351,340 |
Nov 30, 2023 | 0.0150 | 0.1000 | 0.0150 | 0.0500 | 0.0500 | 577,365 |
Nov 29, 2023 | 0.0150 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 124,543 |
Nov 28, 2023 | 0.0055 | 0.0169 | 0.0051 | 0.0168 | 0.0168 | 103,296 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |