Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2.4300 | 2.5999 | 2.3500 | 2.4000 | 2.4000 | 165,077 |
May 02, 2024 | 2.4800 | 2.4900 | 2.2400 | 2.4400 | 2.4400 | 416,900 |
May 01, 2024 | 2.1000 | 3.0000 | 2.1000 | 2.1600 | 2.1600 | 1,678,400 |
Apr 30, 2024 | 2.4400 | 2.5000 | 2.0700 | 2.1000 | 2.1000 | 312,500 |
Apr 29, 2024 | 2.3700 | 2.9100 | 2.2200 | 2.4100 | 2.4100 | 551,600 |
Apr 26, 2024 | 2.4400 | 3.2500 | 2.3000 | 2.3000 | 2.3000 | 1,306,400 |
Apr 25, 2024 | 1.9600 | 2.4500 | 1.7710 | 2.4400 | 2.4400 | 586,800 |
Apr 24, 2024 | 1.4900 | 2.0250 | 1.4700 | 1.9800 | 1.9800 | 869,700 |
Apr 23, 2024 | 1.3500 | 1.6100 | 1.3200 | 1.5200 | 1.5200 | 375,700 |
Apr 22, 2024 | 1.4100 | 1.4900 | 1.3200 | 1.3700 | 1.3700 | 241,100 |
Apr 19, 2024 | 1.4800 | 1.5300 | 1.3650 | 1.4000 | 1.4000 | 301,300 |
Apr 18, 2024 | 1.9600 | 2.0200 | 1.3600 | 1.5000 | 1.5000 | 554,600 |
Apr 17, 2024 | 2.2200 | 2.2900 | 1.9700 | 1.9800 | 1.9800 | 204,100 |
Apr 16, 2024 | 2.3100 | 2.3400 | 2.1650 | 2.2000 | 2.2000 | 173,400 |
Apr 15, 2024 | 2.7300 | 2.7300 | 2.3500 | 2.4450 | 2.4450 | 354,300 |
Apr 12, 2024 | 3.0000 | 3.0840 | 2.4200 | 2.7700 | 2.7700 | 435,900 |
Apr 11, 2024 | 3.1600 | 3.2500 | 2.7400 | 3.0000 | 3.0000 | 461,800 |
Apr 10, 2024 | 3.1500 | 3.5100 | 3.1100 | 3.2200 | 3.2200 | 433,200 |
Apr 09, 2024 | 3.8900 | 3.9200 | 3.1100 | 3.1800 | 3.1800 | 618,900 |
Apr 08, 2024 | 3.3500 | 4.4400 | 3.3500 | 3.9000 | 3.9000 | 1,946,600 |
Apr 05, 2024 | 2.9800 | 3.4300 | 2.9300 | 3.3500 | 3.3500 | 884,500 |
Apr 04, 2024 | 2.7400 | 3.2000 | 2.6700 | 2.9500 | 2.9500 | 758,100 |
Apr 03, 2024 | 2.5600 | 2.7900 | 2.5500 | 2.6900 | 2.6900 | 263,300 |
Apr 02, 2024 | 2.3700 | 2.7300 | 2.3000 | 2.6200 | 2.6200 | 286,700 |
Apr 01, 2024 | 2.6800 | 2.7100 | 2.2850 | 2.4400 | 2.4400 | 519,500 |
Mar 28, 2024 | 2.9000 | 2.9100 | 2.6200 | 2.7500 | 2.7500 | 506,600 |
Mar 27, 2024 | 2.9100 | 3.0600 | 2.7500 | 2.9200 | 2.9200 | 445,200 |
Mar 26, 2024 | 2.8500 | 2.9400 | 2.5300 | 2.8900 | 2.8900 | 782,600 |
Mar 25, 2024 | 3.1600 | 3.2500 | 2.8300 | 2.9100 | 2.9100 | 809,600 |
Mar 22, 2024 | 2.9900 | 3.7500 | 2.8000 | 3.2300 | 3.2300 | 3,512,900 |
Mar 21, 2024 | 2.8200 | 3.0800 | 2.5500 | 3.0800 | 3.0800 | 1,850,200 |
Mar 20, 2024 | 2.7400 | 2.8830 | 2.4200 | 2.7000 | 2.7000 | 1,333,700 |
Mar 19, 2024 | 2.7200 | 2.9400 | 2.3200 | 2.9300 | 2.9300 | 3,434,100 |
Mar 18, 2024 | 3.2500 | 3.6400 | 2.6100 | 2.7200 | 2.7200 | 90,613,300 |
Mar 15, 2024 | 1.4700 | 2.4000 | 1.3950 | 1.7400 | 1.7400 | 25,154,900 |
Mar 14, 2024 | 0.8850 | 2.0500 | 0.8700 | 1.3000 | 1.3000 | 13,278,800 |
Mar 13, 2024 | 1.3600 | 1.5300 | 1.2400 | 1.2500 | 1.2500 | 1,250,500 |
Mar 12, 2024 | 1.6900 | 1.6900 | 1.2600 | 1.4400 | 1.4400 | 3,395,800 |
Mar 11, 2024 | 0.8400 | 3.0800 | 0.8360 | 1.7500 | 1.7500 | 105,617,600 |
Mar 08, 2024 | 0.7460 | 0.8950 | 0.6300 | 0.7750 | 0.7750 | 1,827,200 |
Mar 07, 2024 | 0.6000 | 0.9000 | 0.6000 | 0.7390 | 0.7390 | 2,584,600 |
Mar 06, 2024 | 0.5790 | 0.5850 | 0.5130 | 0.5410 | 0.5410 | 365,800 |
Mar 05, 2024 | 0.5200 | 0.5980 | 0.4830 | 0.5450 | 0.5450 | 346,100 |
Mar 04, 2024 | 0.4710 | 0.5300 | 0.4500 | 0.5300 | 0.5300 | 260,900 |
Mar 01, 2024 | 0.4800 | 0.4840 | 0.4310 | 0.4730 | 0.4730 | 390,200 |
Feb 29, 2024 | 0.6090 | 0.6100 | 0.5000 | 0.5000 | 0.5000 | 1,561,500 |
Feb 28, 2024 | 0.6270 | 0.6400 | 0.5500 | 0.5940 | 0.5940 | 375,800 |
Feb 27, 2024 | 0.6700 | 0.6890 | 0.5510 | 0.6360 | 0.6360 | 682,700 |
Feb 26, 2024 | 0.5480 | 0.6770 | 0.5360 | 0.6700 | 0.6700 | 1,669,500 |
Feb 23, 2024 | 0.4350 | 0.4890 | 0.4000 | 0.4800 | 0.4800 | 1,039,400 |
Feb 22, 2024 | 0.4810 | 0.4880 | 0.3710 | 0.4060 | 0.4060 | 1,700,200 |
Feb 21, 2024 | 0.6200 | 0.6200 | 0.4800 | 0.5000 | 0.5000 | 1,412,500 |
Feb 20, 2024 | 0.7180 | 0.8230 | 0.6000 | 0.6270 | 0.6270 | 1,608,100 |
Feb 16, 2024 | 0.7050 | 0.7300 | 0.6700 | 0.6800 | 0.6800 | 313,800 |
Feb 15, 2024 | 0.8000 | 0.8000 | 0.6800 | 0.7000 | 0.7000 | 588,500 |
Feb 14, 2024 | 0.6720 | 0.8300 | 0.6720 | 0.8100 | 0.8100 | 696,600 |
Feb 13, 2024 | 0.8890 | 0.8900 | 0.6910 | 0.7000 | 0.7000 | 799,600 |
Feb 12, 2024 | 1.0200 | 1.1500 | 0.8600 | 0.9000 | 0.9000 | 697,700 |
Feb 09, 2024 | 1.0700 | 1.1400 | 0.9600 | 1.0000 | 1.0000 | 383,700 |
Feb 08, 2024 | 1.4500 | 1.4900 | 1.1000 | 1.1600 | 1.1600 | 901,500 |
Feb 07, 2024 | 2.0800 | 2.1400 | 1.7000 | 1.7500 | 1.7500 | 455,300 |
Feb 06, 2024 | 2.4000 | 2.6600 | 1.8400 | 2.1000 | 2.1000 | 204,100 |
Feb 05, 2024 | 2.4700 | 3.0300 | 2.4700 | 3.0300 | 3.0300 | 111,400 |
Feb 02, 2024 | 5.3000 | 6.2000 | 4.2500 | 4.5300 | 4.5300 | 73,500 |
Feb 01, 2024 | 6.0000 | 6.4530 | 5.4000 | 5.7600 | 5.7600 | 26,200 |
Jan 31, 2024 | 7.0900 | 7.0900 | 5.1400 | 5.1400 | 5.1400 | 52,800 |
Jan 30, 2024 | 8.7200 | 8.7200 | 7.6700 | 7.8800 | 7.8800 | 26,200 |
Jan 29, 2024 | 8.2500 | 10.5000 | 7.2000 | 9.4500 | 9.4500 | 19,900 |
Jan 26, 2024 | 9.7700 | 10.7400 | 7.6000 | 8.2400 | 8.2400 | 15,800 |
Jan 25, 2024 | 7.5000 | 9.3000 | 7.5000 | 9.0000 | 9.0000 | 27,400 |
Jan 24, 2024 | 7.9500 | 8.1200 | 7.5000 | 8.1200 | 8.1200 | 3,100 |
Jan 23, 2024 | 7.1300 | 8.5000 | 6.4800 | 8.2310 | 8.2310 | 35,500 |
Jan 22, 2024 | 6.4500 | 8.2500 | 6.4500 | 7.3500 | 7.3500 | 29,100 |
Jan 19, 2024 | 6.6000 | 7.3000 | 6.6000 | 6.7000 | 6.7000 | 5,900 |
Jan 18, 2024 | 6.5000 | 7.8900 | 5.5000 | 7.2400 | 7.2400 | 37,400 |
Jan 17, 2024 | 6.0200 | 6.3000 | 5.9000 | 6.3000 | 6.3000 | 13,900 |
Jan 16, 2024 | 8.2700 | 8.3000 | 6.0000 | 6.0200 | 6.0200 | 68,900 |
Jan 12, 2024 | 7.4600 | 9.8800 | 6.0200 | 9.6180 | 9.6180 | 148,100 |
Jan 11, 2024 | 4.8400 | 7.7300 | 4.8400 | 7.2100 | 7.2100 | 291,500 |
Jan 10, 2024 | 5.0100 | 5.0100 | 4.6000 | 4.8500 | 4.8500 | 13,300 |
Jan 09, 2024 | 5.3300 | 5.3300 | 4.5500 | 4.9900 | 4.9900 | 29,700 |
Jan 08, 2024 | 6.1600 | 7.3900 | 5.0300 | 5.5360 | 5.5360 | 142,500 |
Jan 05, 2024 | 6.5100 | 10.7000 | 5.6000 | 6.1000 | 6.1000 | 98,500 |
Jan 04, 2024 | 5.8200 | 6.0900 | 5.5600 | 6.0800 | 6.0800 | 3,700 |
Jan 03, 2024 | 7.0000 | 7.0000 | 5.4900 | 6.0000 | 6.0000 | 8,700 |
Jan 02, 2024 | 7.7500 | 7.7500 | 6.2000 | 7.0000 | 7.0000 | 7,400 |
Dec 29, 2023 | 10.1200 | 10.2290 | 6.8500 | 7.7000 | 7.7000 | 36,600 |
Dec 28, 2023 | 9.6300 | 11.5000 | 9.3300 | 11.0000 | 11.0000 | 12,400 |
Dec 27, 2023 | 11.1000 | 11.2800 | 9.5600 | 9.5600 | 9.5600 | 65,200 |
Dec 26, 2023 | 11.0000 | 11.8900 | 10.1600 | 10.1900 | 10.1900 | 14,800 |
Dec 22, 2023 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 800 |
Dec 21, 2023 | 9.9800 | 10.8000 | 9.6000 | 10.0600 | 10.0600 | 17,800 |
Dec 20, 2023 | 8.5700 | 10.3000 | 8.1700 | 9.6000 | 9.6000 | 15,100 |
Dec 19, 2023 | 8.8100 | 9.9800 | 8.7000 | 9.0000 | 9.0000 | 5,100 |
Dec 18, 2023 | 7.5200 | 13.8500 | 7.5200 | 9.0200 | 9.0200 | 21,000 |
Dec 15, 2023 | 9.7000 | 10.6550 | 6.3100 | 8.2800 | 8.2800 | 48,800 |
Dec 14, 2023 | 9.4200 | 10.7800 | 8.4800 | 9.9500 | 9.9500 | 8,800 |
Dec 13, 2023 | 11.1000 | 11.3000 | 9.6600 | 9.6600 | 9.6600 | 2,996,100 |
Dec 12, 2023 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | 100 |
Dec 11, 2023 | 10.7000 | 11.2800 | 10.6700 | 11.2800 | 11.2800 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |