Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2.1500 | 2.2500 | 2.1100 | 2.2200 | 2.2200 | 28,300 |
Apr 24, 2024 | 2.1200 | 2.2200 | 2.1200 | 2.1700 | 2.1700 | 43,600 |
Apr 23, 2024 | 2.1800 | 2.1900 | 2.1000 | 2.1200 | 2.1200 | 62,600 |
Apr 22, 2024 | 2.1400 | 2.2800 | 2.1000 | 2.1800 | 2.1800 | 223,900 |
Apr 19, 2024 | 2.0700 | 2.3700 | 2.0700 | 2.0800 | 2.0800 | 325,200 |
Apr 18, 2024 | 2.0900 | 3.2100 | 1.9600 | 2.2300 | 2.2300 | 5,514,600 |
Apr 17, 2024 | 1.9200 | 2.1000 | 1.9000 | 1.9500 | 1.9500 | 43,900 |
Apr 16, 2024 | 1.9500 | 2.0200 | 1.8800 | 1.9400 | 1.9400 | 47,200 |
Apr 15, 2024 | 2.1600 | 2.1600 | 1.9100 | 1.9600 | 1.9600 | 56,800 |
Apr 12, 2024 | 2.3900 | 2.4100 | 2.1300 | 2.1500 | 2.1500 | 116,200 |
Apr 11, 2024 | 2.5000 | 2.5000 | 2.1400 | 2.3600 | 2.3600 | 128,600 |
Apr 11, 2024 | 1:8 Stock Split | |||||
Apr 10, 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4000 | 2.4000 | 72,413 |
Apr 09, 2024 | 2.4000 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 27,013 |
Apr 08, 2024 | 2.4800 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 34,488 |
Apr 05, 2024 | 2.5600 | 2.5600 | 2.4800 | 2.4800 | 2.4800 | 35,888 |
Apr 04, 2024 | 2.7200 | 2.8000 | 2.4000 | 2.4800 | 2.4800 | 79,888 |
Apr 03, 2024 | 2.8000 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 17,863 |
Apr 02, 2024 | 2.7200 | 2.9600 | 2.6400 | 2.8000 | 2.8000 | 51,625 |
Apr 01, 2024 | 2.8000 | 2.8000 | 2.6400 | 2.6400 | 2.6400 | 54,200 |
Mar 28, 2024 | 2.7200 | 2.8800 | 2.6400 | 2.7200 | 2.7200 | 21,550 |
Mar 27, 2024 | 2.7200 | 2.8000 | 2.6400 | 2.7200 | 2.7200 | 39,238 |
Mar 26, 2024 | 2.9600 | 2.9600 | 2.6400 | 2.6400 | 2.6400 | 32,200 |
Mar 25, 2024 | 2.9600 | 3.0400 | 2.8800 | 2.9600 | 2.9600 | 15,613 |
Mar 22, 2024 | 2.8000 | 3.0400 | 2.8000 | 2.8800 | 2.8800 | 37,200 |
Mar 21, 2024 | 2.8000 | 2.9600 | 2.7200 | 2.8000 | 2.8000 | 31,600 |
Mar 20, 2024 | 2.8800 | 2.9600 | 2.7200 | 2.8000 | 2.8000 | 56,450 |
Mar 19, 2024 | 2.7200 | 2.9600 | 2.7200 | 2.8000 | 2.8000 | 66,463 |
Mar 18, 2024 | 2.8000 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 42,975 |
Mar 15, 2024 | 2.8000 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 31,588 |
Mar 14, 2024 | 2.7200 | 2.9600 | 2.7200 | 2.8800 | 2.8800 | 49,838 |
Mar 13, 2024 | 2.8800 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 38,463 |
Mar 12, 2024 | 2.8800 | 2.8800 | 2.7200 | 2.8800 | 2.8800 | 22,338 |
Mar 11, 2024 | 3.0400 | 3.1200 | 2.8000 | 2.8800 | 2.8800 | 82,350 |
Mar 08, 2024 | 3.0400 | 3.1200 | 2.9600 | 2.9600 | 2.9600 | 39,963 |
Mar 07, 2024 | 3.0400 | 3.1200 | 2.9600 | 3.0400 | 3.0400 | 32,275 |
Mar 06, 2024 | 3.2000 | 3.2800 | 2.9600 | 3.0400 | 3.0400 | 20,338 |
Mar 05, 2024 | 3.2800 | 3.4400 | 3.0400 | 3.2000 | 3.2000 | 29,263 |
Mar 04, 2024 | 3.4400 | 3.5200 | 3.2000 | 3.2800 | 3.2800 | 68,313 |
Mar 01, 2024 | 3.0400 | 3.2800 | 2.4000 | 3.2000 | 3.2000 | 273,175 |
Feb 29, 2024 | 3.5200 | 3.6000 | 2.9600 | 3.0400 | 3.0400 | 108,150 |
Feb 28, 2024 | 3.5200 | 3.6000 | 3.3600 | 3.4400 | 3.4400 | 71,250 |
Feb 27, 2024 | 3.8400 | 3.9200 | 3.5200 | 3.5200 | 3.5200 | 91,563 |
Feb 26, 2024 | 3.8400 | 4.1600 | 3.6800 | 3.9200 | 3.9200 | 176,075 |
Feb 23, 2024 | 4.8800 | 5.0400 | 3.6800 | 3.9200 | 3.9200 | 604,238 |
Feb 22, 2024 | 6.3200 | 6.8000 | 6.3200 | 6.5600 | 6.5600 | 77,588 |
Feb 21, 2024 | 6.4000 | 6.6400 | 6.0800 | 6.3200 | 6.3200 | 19,238 |
Feb 20, 2024 | 6.8000 | 7.1200 | 6.4000 | 6.4800 | 6.4800 | 28,888 |
Feb 16, 2024 | 6.0800 | 6.8000 | 6.0000 | 6.4800 | 6.4800 | 43,738 |
Feb 15, 2024 | 6.1600 | 6.2400 | 5.9200 | 6.1600 | 6.1600 | 18,225 |
Feb 14, 2024 | 6.1600 | 6.4800 | 6.0800 | 6.1600 | 6.1600 | 18,163 |
Feb 13, 2024 | 6.2400 | 6.3200 | 5.7600 | 5.9200 | 5.9200 | 22,588 |
Feb 12, 2024 | 6.1600 | 6.4800 | 6.1600 | 6.1600 | 6.1600 | 16,075 |
Feb 09, 2024 | 6.4800 | 6.7200 | 6.0800 | 6.1600 | 6.1600 | 27,075 |
Feb 08, 2024 | 6.7200 | 6.7200 | 6.4800 | 6.4800 | 6.4800 | 7,525 |
Feb 07, 2024 | 6.5600 | 6.8800 | 6.4000 | 6.5600 | 6.5600 | 15,225 |
Feb 06, 2024 | 6.8800 | 6.8800 | 6.4000 | 6.6400 | 6.6400 | 14,775 |
Feb 05, 2024 | 6.9600 | 6.9600 | 6.4800 | 6.7200 | 6.7200 | 22,725 |
Feb 02, 2024 | 7.0400 | 7.1200 | 6.8000 | 6.8800 | 6.8800 | 11,938 |
Feb 01, 2024 | 7.0400 | 7.4400 | 6.8000 | 6.9600 | 6.9600 | 23,300 |
Jan 31, 2024 | 7.4400 | 7.5200 | 6.8800 | 6.9600 | 6.9600 | 36,313 |
Jan 30, 2024 | 6.6400 | 7.2800 | 6.6400 | 7.1200 | 7.1200 | 27,713 |
Jan 29, 2024 | 6.7200 | 6.8800 | 6.4800 | 6.7200 | 6.7200 | 27,175 |
Jan 26, 2024 | 6.4800 | 6.7200 | 6.4000 | 6.7200 | 6.7200 | 15,475 |
Jan 25, 2024 | 6.3200 | 6.4800 | 6.2400 | 6.4000 | 6.4000 | 14,788 |
Jan 24, 2024 | 6.3200 | 6.4000 | 6.1600 | 6.2400 | 6.2400 | 18,975 |
Jan 23, 2024 | 6.5600 | 6.5600 | 6.0000 | 6.0800 | 6.0800 | 21,725 |
Jan 22, 2024 | 6.1600 | 6.4000 | 5.9200 | 6.4000 | 6.4000 | 14,675 |
Jan 19, 2024 | 6.3200 | 6.3200 | 5.8400 | 6.1600 | 6.1600 | 24,288 |
Jan 18, 2024 | 6.0800 | 6.3200 | 5.7600 | 6.1600 | 6.1600 | 43,363 |
Jan 17, 2024 | 6.1600 | 6.4000 | 5.9200 | 6.4000 | 6.4000 | 18,325 |
Jan 16, 2024 | 6.4000 | 6.4000 | 6.0000 | 6.2400 | 6.2400 | 34,688 |
Jan 12, 2024 | 6.2400 | 6.2400 | 5.6800 | 6.1600 | 6.1600 | 70,663 |
Jan 11, 2024 | 6.6400 | 6.7200 | 6.1600 | 6.1600 | 6.1600 | 40,763 |
Jan 10, 2024 | 6.6400 | 6.8000 | 6.3200 | 6.4800 | 6.4800 | 20,013 |
Jan 09, 2024 | 6.3200 | 6.6400 | 6.2400 | 6.5600 | 6.5600 | 20,438 |
Jan 08, 2024 | 6.7200 | 6.7200 | 6.2400 | 6.2400 | 6.2400 | 42,050 |
Jan 05, 2024 | 6.8800 | 6.8800 | 6.4000 | 6.5600 | 6.5600 | 22,088 |
Jan 04, 2024 | 6.6400 | 6.9600 | 6.4000 | 6.8800 | 6.8800 | 22,900 |
Jan 03, 2024 | 7.1200 | 7.2000 | 6.4800 | 6.8000 | 6.8000 | 24,388 |
Jan 02, 2024 | 6.7200 | 7.4400 | 6.6400 | 7.0400 | 7.0400 | 40,013 |
Dec 29, 2023 | 6.4800 | 6.8000 | 6.4000 | 6.6400 | 6.6400 | 57,350 |
Dec 28, 2023 | 6.6400 | 6.9600 | 6.4800 | 6.5600 | 6.5600 | 27,700 |
Dec 27, 2023 | 6.8000 | 7.0400 | 6.5600 | 6.7200 | 6.7200 | 33,213 |
Dec 26, 2023 | 6.6400 | 7.2000 | 6.5600 | 6.9600 | 6.9600 | 43,238 |
Dec 22, 2023 | 5.9200 | 6.5600 | 5.7600 | 6.4800 | 6.4800 | 63,588 |
Dec 21, 2023 | 6.0000 | 6.1600 | 5.7600 | 6.1600 | 6.1600 | 31,700 |
Dec 20, 2023 | 6.2400 | 6.4000 | 5.8400 | 6.0000 | 6.0000 | 37,500 |
Dec 19, 2023 | 6.4000 | 6.4800 | 6.1600 | 6.2400 | 6.2400 | 18,875 |
Dec 18, 2023 | 6.3200 | 6.5600 | 6.1600 | 6.2400 | 6.2400 | 45,188 |
Dec 15, 2023 | 6.4800 | 6.6400 | 6.0800 | 6.4000 | 6.4000 | 47,775 |
Dec 14, 2023 | 6.1600 | 6.8000 | 6.0800 | 6.4800 | 6.4800 | 54,788 |
Dec 13, 2023 | 5.9200 | 6.1600 | 5.7600 | 6.0000 | 6.0000 | 31,475 |
Dec 12, 2023 | 6.2400 | 6.2400 | 5.9200 | 5.9200 | 5.9200 | 27,738 |
Dec 11, 2023 | 6.5600 | 6.5600 | 6.0800 | 6.2400 | 6.2400 | 31,088 |
Dec 08, 2023 | 6.5600 | 6.7200 | 6.0000 | 6.7200 | 6.7200 | 44,163 |
Dec 07, 2023 | 6.4000 | 6.5600 | 6.0800 | 6.4800 | 6.4800 | 55,438 |
Dec 06, 2023 | 6.6400 | 6.8800 | 6.2400 | 6.3200 | 6.3200 | 47,575 |
Dec 05, 2023 | 6.4000 | 7.2000 | 6.0800 | 6.7200 | 6.7200 | 150,800 |
Dec 04, 2023 | 6.0800 | 6.2400 | 5.6000 | 5.8400 | 5.8400 | 31,688 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |