Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 1.3300 | 1.4000 | 1.2700 | 1.3400 | 1.3400 | 83,900 |
Jun 17, 2024 | 1.5400 | 1.5400 | 1.3100 | 1.3500 | 1.3500 | 54,600 |
Jun 14, 2024 | 1.6800 | 1.7600 | 1.3100 | 1.4200 | 1.4200 | 190,900 |
Jun 13, 2024 | 1.6800 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 18,600 |
Jun 12, 2024 | 1.7500 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 15,600 |
Jun 11, 2024 | 1.6600 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 35,900 |
Jun 10, 2024 | 1.9400 | 1.9400 | 1.6200 | 1.7120 | 1.7120 | 92,800 |
Jun 07, 2024 | 1.9400 | 1.9400 | 1.8100 | 1.8900 | 1.8900 | 57,500 |
Jun 06, 2024 | 1.8800 | 1.9400 | 1.8550 | 1.9400 | 1.9400 | 22,500 |
Jun 05, 2024 | 1.8000 | 1.9700 | 1.7590 | 1.9070 | 1.9070 | 108,900 |
Jun 04, 2024 | 1.7600 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 30,300 |
Jun 03, 2024 | 1.8400 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 29,700 |
May 31, 2024 | 1.9300 | 1.9300 | 1.7540 | 1.8800 | 1.8800 | 22,800 |
May 30, 2024 | 1.8300 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 33,000 |
May 29, 2024 | 1.8700 | 1.8900 | 1.8300 | 1.8300 | 1.8300 | 16,600 |
May 28, 2024 | 1.7300 | 1.9100 | 1.7300 | 1.8800 | 1.8800 | 70,200 |
May 24, 2024 | 1.7400 | 1.8500 | 1.7400 | 1.8500 | 1.8500 | 39,600 |
May 23, 2024 | 1.8400 | 1.8800 | 1.6600 | 1.7500 | 1.7500 | 48,000 |
May 22, 2024 | 1.8800 | 1.9200 | 1.8020 | 1.8400 | 1.8400 | 19,800 |
May 21, 2024 | 1.8300 | 1.8800 | 1.8030 | 1.8320 | 1.8320 | 19,400 |
May 20, 2024 | 1.7900 | 2.0200 | 1.7500 | 1.8300 | 1.8300 | 183,600 |
May 17, 2024 | 1.9000 | 2.0300 | 1.7300 | 1.8100 | 1.8100 | 123,900 |
May 16, 2024 | 1.9000 | 2.1790 | 1.8100 | 1.8400 | 1.8400 | 339,500 |
May 15, 2024 | 1.9300 | 2.0800 | 1.9150 | 1.9300 | 1.9300 | 69,200 |
May 14, 2024 | 1.8700 | 1.9900 | 1.8500 | 1.9500 | 1.9500 | 90,000 |
May 13, 2024 | 2.0000 | 2.0000 | 1.8100 | 1.8600 | 1.8600 | 70,200 |
May 10, 2024 | 2.1700 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 69,100 |
May 09, 2024 | 2.0100 | 2.3300 | 2.0100 | 2.1400 | 2.1400 | 236,900 |
May 08, 2024 | 2.0200 | 2.1150 | 1.9500 | 1.9600 | 1.9600 | 130,300 |
May 07, 2024 | 1.8900 | 2.6500 | 1.8900 | 2.1200 | 2.1200 | 1,495,800 |
May 06, 2024 | 1.9800 | 2.0300 | 1.8700 | 1.8900 | 1.8900 | 134,900 |
May 03, 2024 | 1.7300 | 2.1600 | 1.6700 | 1.9900 | 1.9900 | 587,700 |
May 02, 2024 | 1.8100 | 2.0750 | 1.7000 | 1.7300 | 1.7300 | 344,200 |
May 01, 2024 | 1.6500 | 1.9420 | 1.6260 | 1.8100 | 1.8100 | 173,600 |
May 01, 2024 | 1:15 Stock Split | |||||
Apr 30, 2024 | 1.8900 | 1.9350 | 1.6650 | 1.7550 | 1.7550 | 104,167 |
Apr 29, 2024 | 2.0700 | 2.0850 | 1.8150 | 1.8300 | 1.8300 | 205,273 |
Apr 26, 2024 | 2.2500 | 2.2950 | 2.1150 | 2.1450 | 2.1450 | 35,140 |
Apr 25, 2024 | 2.2500 | 2.3850 | 2.0100 | 2.2500 | 2.2500 | 22,167 |
Apr 24, 2024 | 2.0250 | 2.7000 | 1.8150 | 2.2650 | 2.2650 | 186,853 |
Apr 23, 2024 | 1.8300 | 2.2350 | 1.8000 | 2.1000 | 2.1000 | 70,273 |
Apr 22, 2024 | 1.8750 | 1.9050 | 1.7550 | 1.8300 | 1.8300 | 19,947 |
Apr 19, 2024 | 1.8600 | 1.9050 | 1.8300 | 1.8450 | 1.8450 | 4,040 |
Apr 18, 2024 | 1.8150 | 1.8450 | 1.8150 | 1.8300 | 1.8300 | 5,887 |
Apr 17, 2024 | 1.8750 | 1.9500 | 1.8150 | 1.8600 | 1.8600 | 7,227 |
Apr 16, 2024 | 1.8600 | 1.9500 | 1.8150 | 1.8300 | 1.8300 | 21,253 |
Apr 15, 2024 | 1.9800 | 2.0700 | 1.8300 | 1.8450 | 1.8450 | 13,633 |
Apr 12, 2024 | 2.0550 | 2.1300 | 1.9200 | 1.9650 | 1.9650 | 37,047 |
Apr 11, 2024 | 2.2500 | 2.2800 | 2.0250 | 2.1000 | 2.1000 | 16,913 |
Apr 10, 2024 | 2.1900 | 2.2500 | 2.0850 | 2.1900 | 2.1900 | 14,260 |
Apr 09, 2024 | 2.2050 | 2.3100 | 2.1000 | 2.1750 | 2.1750 | 8,927 |
Apr 08, 2024 | 2.4000 | 2.4150 | 1.9650 | 2.1600 | 2.1600 | 23,347 |
Apr 05, 2024 | 2.5350 | 2.5500 | 2.3400 | 2.3850 | 2.3850 | 11,567 |
Apr 04, 2024 | 2.2800 | 2.6550 | 2.1600 | 2.6550 | 2.6550 | 29,880 |
Apr 03, 2024 | 2.2650 | 2.3550 | 2.1300 | 2.1600 | 2.1600 | 19,113 |
Apr 02, 2024 | 2.3700 | 2.4150 | 2.1450 | 2.1750 | 2.1750 | 25,153 |
Apr 01, 2024 | 2.4150 | 2.4150 | 2.2500 | 2.3250 | 2.3250 | 13,613 |
Mar 28, 2024 | 2.4000 | 2.4750 | 2.2050 | 2.3400 | 2.3400 | 36,013 |
Mar 27, 2024 | 2.3850 | 2.4150 | 2.2500 | 2.3100 | 2.3100 | 32,567 |
Mar 26, 2024 | 2.4750 | 2.4750 | 2.2800 | 2.3700 | 2.3700 | 34,887 |
Mar 25, 2024 | 2.1900 | 2.4900 | 2.1900 | 2.4900 | 2.4900 | 102,673 |
Mar 22, 2024 | 2.3250 | 2.4000 | 2.1600 | 2.2200 | 2.2200 | 29,293 |
Mar 21, 2024 | 2.3700 | 2.4150 | 2.2500 | 2.3250 | 2.3250 | 48,853 |
Mar 20, 2024 | 2.2650 | 2.5350 | 2.2650 | 2.3100 | 2.3100 | 45,167 |
Mar 19, 2024 | 2.4000 | 2.4900 | 2.2650 | 2.2950 | 2.2950 | 16,020 |
Mar 18, 2024 | 2.4300 | 2.5650 | 1.5450 | 2.3550 | 2.3550 | 67,447 |
Mar 15, 2024 | 2.5500 | 2.9100 | 2.4000 | 2.4150 | 2.4150 | 159,327 |
Mar 14, 2024 | 2.7150 | 2.7600 | 2.5500 | 2.5500 | 2.5500 | 25,487 |
Mar 13, 2024 | 2.7000 | 2.7750 | 2.6700 | 2.6700 | 2.6700 | 8,127 |
Mar 12, 2024 | 2.8800 | 2.9100 | 2.5500 | 2.7750 | 2.7750 | 25,713 |
Mar 11, 2024 | 2.8500 | 2.9100 | 2.7000 | 2.9100 | 2.9100 | 16,100 |
Mar 08, 2024 | 2.8500 | 2.8500 | 2.7150 | 2.7450 | 2.7450 | 8,147 |
Mar 07, 2024 | 2.8050 | 2.8500 | 2.7150 | 2.7300 | 2.7300 | 11,960 |
Mar 06, 2024 | 2.9250 | 2.9400 | 2.6850 | 2.8500 | 2.8500 | 15,093 |
Mar 05, 2024 | 3.1500 | 3.1500 | 2.7000 | 2.7600 | 2.7600 | 19,047 |
Mar 04, 2024 | 2.7600 | 3.1200 | 2.5500 | 3.0600 | 3.0600 | 56,133 |
Mar 01, 2024 | 2.9850 | 2.9850 | 2.5500 | 2.8050 | 2.8050 | 17,393 |
Feb 29, 2024 | 2.8500 | 2.8800 | 2.7150 | 2.7150 | 2.7150 | 14,673 |
Feb 28, 2024 | 2.8500 | 3.0000 | 2.7300 | 2.8050 | 2.8050 | 10,567 |
Feb 27, 2024 | 2.8800 | 3.0000 | 2.7600 | 2.8650 | 2.8650 | 8,007 |
Feb 26, 2024 | 2.7600 | 3.0000 | 2.7450 | 2.7900 | 2.7900 | 6,200 |
Feb 23, 2024 | 2.9250 | 2.9250 | 2.7000 | 2.7450 | 2.7450 | 11,967 |
Feb 22, 2024 | 2.8500 | 3.0300 | 2.8500 | 2.9250 | 2.9250 | 12,087 |
Feb 21, 2024 | 2.9550 | 3.1500 | 2.9250 | 2.9400 | 2.9400 | 5,880 |
Feb 20, 2024 | 3.1200 | 3.1800 | 2.7150 | 2.8950 | 2.8950 | 26,153 |
Feb 16, 2024 | 3.2550 | 3.2550 | 3.0300 | 3.1500 | 3.1500 | 13,827 |
Feb 15, 2024 | 3.3000 | 3.3750 | 3.0750 | 3.2550 | 3.2550 | 10,200 |
Feb 14, 2024 | 3.4350 | 3.5550 | 3.0000 | 3.2850 | 3.2850 | 18,980 |
Feb 13, 2024 | 2.9250 | 3.2700 | 2.8500 | 3.2250 | 3.2250 | 32,900 |
Feb 12, 2024 | 2.9850 | 3.0750 | 2.7300 | 2.9250 | 2.9250 | 44,553 |
Feb 09, 2024 | 2.6400 | 3.0750 | 2.5650 | 3.0000 | 3.0000 | 104,327 |
Feb 08, 2024 | 2.5500 | 2.6250 | 2.4750 | 2.4900 | 2.4900 | 25,293 |
Feb 07, 2024 | 2.4750 | 2.7000 | 2.4750 | 2.5950 | 2.5950 | 104,620 |
Feb 06, 2024 | 2.3850 | 2.5650 | 2.3400 | 2.4750 | 2.4750 | 33,973 |
Feb 05, 2024 | 2.4900 | 2.4900 | 2.3250 | 2.3550 | 2.3550 | 14,313 |
Feb 02, 2024 | 2.6250 | 2.6550 | 2.4000 | 2.4300 | 2.4300 | 32,033 |
Feb 01, 2024 | 2.7450 | 2.7600 | 2.4750 | 2.5350 | 2.5350 | 34,927 |
Jan 31, 2024 | 2.8500 | 2.8500 | 2.7000 | 2.7600 | 2.7600 | 11,607 |
Jan 30, 2024 | 2.8950 | 2.9400 | 2.7150 | 2.7300 | 2.7300 | 20,600 |
Jan 29, 2024 | 3.0300 | 3.0300 | 2.7600 | 2.9400 | 2.9400 | 25,767 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |