Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 1.6000 | 1.6100 | 1.5400 | 1.5600 | 1.5600 | 348,406 |
Jun 19, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Jun 18, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
Jun 17, 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 1,582,500 |
Jun 14, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 132,700 |
Jun 13, 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 2,773,300 |
Jun 12, 2024 | 1.7500 | 1.7700 | 1.6900 | 1.7000 | 1.7000 | 464,800 |
Jun 11, 2024 | 1.7100 | 1.8000 | 1.6600 | 1.7700 | 1.7700 | 1,964,800 |
Jun 10, 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7100 | 1.7100 | 445,100 |
Jun 07, 2024 | 1.8300 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 722,500 |
Jun 06, 2024 | 1.8500 | 1.8700 | 1.7800 | 1.8300 | 1.8300 | 1,653,900 |
Jun 05, 2024 | 2.1200 | 2.1200 | 1.8000 | 1.8300 | 1.8300 | 3,683,500 |
Jun 04, 2024 | 2.3400 | 2.3800 | 2.0600 | 2.0600 | 2.0600 | 5,203,600 |
May 31, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
May 30, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
May 29, 2024 | 2.5000 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 528,800 |
May 28, 2024 | 2.5800 | 2.6000 | 2.5000 | 2.5200 | 2.5200 | 288,600 |
May 27, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
May 24, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
May 23, 2024 | 2.6000 | 2.6600 | 2.5800 | 2.6200 | 2.6200 | 160,900 |
May 21, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
May 20, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
May 17, 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 303,900 |
May 16, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
May 15, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
May 14, 2024 | 2.6600 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 276,000 |
May 13, 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 176,400 |
May 10, 2024 | 2.6600 | 2.7400 | 2.6600 | 2.7000 | 2.7000 | 248,800 |
May 09, 2024 | 2.6800 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 266,400 |
May 08, 2024 | 2.6600 | 2.7600 | 2.6600 | 2.6800 | 2.6800 | 231,300 |
May 08, 2024 | 0.0023 Dividend | |||||
May 08, 2024 | 51:50 Stock Split | |||||
May 07, 2024 | 2.7647 | 2.7647 | 2.7647 | 2.7647 | 2.7624 | - |
May 03, 2024 | 2.7451 | 2.7647 | 2.7255 | 2.7647 | 2.7624 | 85,272 |
May 02, 2024 | 2.7059 | 2.7059 | 2.7059 | 2.7059 | 2.7036 | - |
Apr 30, 2024 | 2.7059 | 2.7059 | 2.7059 | 2.7059 | 2.7036 | - |
Apr 29, 2024 | 2.7451 | 2.8039 | 2.7059 | 2.7059 | 2.7036 | 139,230 |
Apr 26, 2024 | 2.7647 | 2.8431 | 2.6863 | 2.7255 | 2.7232 | 226,338 |
Apr 25, 2024 | 2.6667 | 2.7843 | 2.6274 | 2.7647 | 2.7624 | 366,486 |
Apr 24, 2024 | 2.6667 | 2.6667 | 2.6667 | 2.6667 | 2.6644 | - |
Apr 23, 2024 | 2.6863 | 2.7059 | 2.6471 | 2.6667 | 2.6644 | 118,626 |
Apr 22, 2024 | 2.6667 | 2.7647 | 2.6667 | 2.6863 | 2.6840 | 282,234 |
Apr 19, 2024 | 2.7843 | 2.7843 | 2.7843 | 2.7843 | 2.7820 | - |
Apr 18, 2024 | 2.7843 | 2.7843 | 2.7843 | 2.7843 | 2.7820 | - |
Apr 17, 2024 | 2.7843 | 2.7843 | 2.7843 | 2.7843 | 2.7820 | - |
Apr 11, 2024 | 2.8235 | 2.8235 | 2.7451 | 2.7843 | 2.7820 | 261,018 |
Apr 10, 2024 | 2.7843 | 2.8235 | 2.7451 | 2.8039 | 2.8016 | 419,220 |
Apr 09, 2024 | 2.7451 | 2.8039 | 2.7451 | 2.7843 | 2.7820 | 375,870 |
Apr 05, 2024 | 2.7647 | 2.7843 | 2.7255 | 2.7843 | 2.7820 | 777,342 |
Apr 04, 2024 | 2.8039 | 2.8039 | 2.5882 | 2.8039 | 2.8016 | 639,540 |
Apr 03, 2024 | 2.8431 | 2.8431 | 2.7843 | 2.8235 | 2.8212 | 346,494 |
Apr 02, 2024 | 2.8431 | 2.8431 | 2.8039 | 2.8431 | 2.8408 | 293,148 |
Apr 01, 2024 | 2.8627 | 2.8627 | 2.8039 | 2.8431 | 2.8408 | 191,352 |
Mar 29, 2024 | 2.8431 | 2.8627 | 2.8235 | 2.8627 | 2.8604 | 129,438 |
Mar 28, 2024 | 2.8431 | 2.8431 | 2.8431 | 2.8431 | 2.8408 | - |
Mar 27, 2024 | 2.8235 | 2.8431 | 2.7843 | 2.8431 | 2.8408 | 86,190 |
Mar 26, 2024 | 2.8431 | 2.8431 | 2.8431 | 2.8431 | 2.8408 | - |
Mar 25, 2024 | 2.8627 | 2.9020 | 2.8039 | 2.8431 | 2.8408 | 183,396 |
Mar 22, 2024 | 2.8824 | 2.8824 | 2.8824 | 2.8824 | 2.8800 | - |
Mar 21, 2024 | 2.8431 | 2.9412 | 2.8431 | 2.8824 | 2.8800 | 268,566 |
Mar 20, 2024 | 2.8235 | 2.8235 | 2.8235 | 2.8235 | 2.8212 | - |
Mar 19, 2024 | 2.7843 | 2.8235 | 2.7843 | 2.8235 | 2.8212 | 14,790 |
Mar 18, 2024 | 2.8235 | 2.8431 | 2.7451 | 2.8235 | 2.8212 | 128,622 |
Mar 15, 2024 | 2.7843 | 2.8431 | 2.7647 | 2.8039 | 2.8016 | 261,324 |
Mar 14, 2024 | 2.8039 | 2.8039 | 2.8039 | 2.8039 | 2.8016 | - |
Mar 13, 2024 | 2.7647 | 2.8039 | 2.7647 | 2.8039 | 2.8016 | 73,236 |
Mar 12, 2024 | 2.7843 | 2.7843 | 2.7843 | 2.7843 | 2.7820 | - |
Mar 11, 2024 | 2.8039 | 2.8039 | 2.7255 | 2.7843 | 2.7820 | 507,246 |
Mar 08, 2024 | 2.7843 | 2.8039 | 2.7255 | 2.8039 | 2.8016 | 394,740 |
Mar 07, 2024 | 2.7647 | 2.8235 | 2.7647 | 2.8039 | 2.8016 | 3,144,864 |
Mar 06, 2024 | 2.6471 | 2.8627 | 2.6274 | 2.8235 | 2.8212 | 617,406 |
Mar 05, 2024 | 2.8627 | 2.8627 | 2.5098 | 2.6863 | 2.6840 | 1,762,050 |
Mar 04, 2024 | 3.0196 | 3.0196 | 2.8627 | 2.9020 | 2.8995 | 728,790 |
Mar 01, 2024 | 3.0392 | 3.0588 | 2.9804 | 3.0588 | 3.0563 | 288,864 |
Feb 29, 2024 | 3.1373 | 3.1373 | 3.0000 | 3.0588 | 3.0563 | 686,154 |
Feb 28, 2024 | 3.1373 | 3.1765 | 3.0588 | 3.1569 | 3.1542 | 399,942 |
Feb 27, 2024 | 3.1373 | 3.1765 | 3.1176 | 3.1765 | 3.1738 | 589,764 |
Feb 23, 2024 | 3.1373 | 3.1569 | 3.1176 | 3.1569 | 3.1542 | 335,478 |
Feb 22, 2024 | 3.1961 | 3.1961 | 3.1176 | 3.1569 | 3.1542 | 414,120 |
Feb 21, 2024 | 3.1765 | 3.1961 | 3.1373 | 3.1961 | 3.1934 | 392,598 |
Feb 20, 2024 | 3.1765 | 3.2157 | 3.1373 | 3.1765 | 3.1738 | 403,104 |
Feb 19, 2024 | 3.1765 | 3.2157 | 3.1373 | 3.2157 | 3.2130 | 154,632 |
Feb 16, 2024 | 3.2157 | 3.2157 | 3.1765 | 3.1961 | 3.1934 | 141,984 |
Feb 15, 2024 | 3.2353 | 3.2549 | 3.1961 | 3.2353 | 3.2326 | 334,458 |
Feb 14, 2024 | 3.2549 | 3.2745 | 3.2157 | 3.2549 | 3.2522 | 350,982 |
Feb 13, 2024 | 3.2353 | 3.2353 | 3.2157 | 3.2353 | 3.2326 | 158,916 |
Feb 12, 2024 | 3.1961 | 3.2353 | 3.1961 | 3.2353 | 3.2326 | 115,872 |
Feb 09, 2024 | 3.2549 | 3.2549 | 3.1373 | 3.2157 | 3.2130 | 388,416 |
Feb 08, 2024 | 3.2549 | 3.2745 | 3.2157 | 3.2549 | 3.2522 | 434,214 |
Feb 07, 2024 | 3.2549 | 3.2941 | 3.2353 | 3.2549 | 3.2522 | 429,828 |
Feb 06, 2024 | 3.2353 | 3.2941 | 3.2353 | 3.2549 | 3.2522 | 192,474 |
Feb 05, 2024 | 3.2941 | 3.2941 | 3.2353 | 3.2549 | 3.2522 | 276,420 |
Feb 02, 2024 | 3.2941 | 3.3137 | 3.2549 | 3.2941 | 3.2914 | 272,748 |
Feb 01, 2024 | 3.2941 | 3.3137 | 3.2353 | 3.2941 | 3.2914 | 154,836 |
Jan 31, 2024 | 3.2941 | 3.3333 | 3.2549 | 3.2745 | 3.2718 | 160,446 |
Jan 30, 2024 | 3.2941 | 3.3529 | 3.2549 | 3.3137 | 3.3110 | 178,194 |
Jan 29, 2024 | 3.3333 | 3.3725 | 3.2157 | 3.3725 | 3.3697 | 425,544 |
Jan 26, 2024 | 3.3333 | 3.3529 | 3.3137 | 3.3333 | 3.3306 | 108,324 |
Jan 25, 2024 | 3.3529 | 3.3529 | 3.3137 | 3.3333 | 3.3306 | 119,034 |
Jan 24, 2024 | 3.2941 | 3.3725 | 3.2941 | 3.3725 | 3.3697 | 247,452 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |