Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 0.8900 | 1.1600 | 0.8100 | 1.1000 | 1.1000 | 409,988 |
Sept 21, 2023 | 1.2700 | 1.2700 | 1.1000 | 1.1000 | 1.1000 | 119,954 |
Sept 20, 2023 | 1.4100 | 1.4200 | 1.2500 | 1.2700 | 1.2700 | 97,764 |
Sept 19, 2023 | 1.4200 | 1.4500 | 1.3000 | 1.3600 | 1.3600 | 109,030 |
Sept 18, 2023 | 1.2200 | 1.5200 | 1.1000 | 1.4200 | 1.4200 | 374,413 |
Sept 18, 2023 | 1:5 Stock Split | |||||
Sept 15, 2023 | 1.2750 | 1.3000 | 1.1750 | 1.2500 | 1.2500 | 1,018,818 |
Sept 14, 2023 | 1.3500 | 1.3500 | 1.2750 | 1.3250 | 1.3250 | 233,249 |
Sept 13, 2023 | 1.3750 | 1.3750 | 1.2750 | 1.3250 | 1.3250 | 301,036 |
Sept 12, 2023 | 1.4250 | 1.4750 | 1.3750 | 1.3750 | 1.3750 | 192,547 |
Sept 11, 2023 | 1.4500 | 1.4750 | 1.4250 | 1.4500 | 1.4500 | 60,613 |
Sept 08, 2023 | 1.4750 | 1.4750 | 1.4500 | 1.4750 | 1.4750 | 53,759 |
Sept 07, 2023 | 1.4500 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 41,686 |
Sept 06, 2023 | 1.5000 | 1.5000 | 1.4750 | 1.5000 | 1.5000 | 172,648 |
Sept 05, 2023 | 1.5250 | 1.5500 | 1.4750 | 1.5000 | 1.5000 | 213,274 |
Sept 01, 2023 | 1.4500 | 1.5500 | 1.4500 | 1.5250 | 1.5250 | 351,644 |
Aug 31, 2023 | 1.5750 | 1.5750 | 1.4750 | 1.5000 | 1.5000 | 81,400 |
Aug 30, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 278,585 |
Aug 29, 2023 | 1.5000 | 1.5750 | 1.4500 | 1.5250 | 1.5250 | 425,084 |
Aug 28, 2023 | 1.5500 | 1.5750 | 1.4750 | 1.5000 | 1.5000 | 194,776 |
Aug 25, 2023 | 1.5000 | 1.5500 | 1.4750 | 1.5250 | 1.5250 | 132,980 |
Aug 24, 2023 | 1.5000 | 1.5750 | 1.5000 | 1.5000 | 1.5000 | 149,760 |
Aug 23, 2023 | 1.5500 | 1.6000 | 1.4750 | 1.5000 | 1.5000 | 639,821 |
Aug 22, 2023 | 1.5000 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 738,786 |
Aug 21, 2023 | 1.5000 | 1.5250 | 1.3000 | 1.4000 | 1.4000 | 1,028,920 |
Aug 18, 2023 | 1.5500 | 1.6250 | 1.4250 | 1.4750 | 1.4750 | 947,242 |
Aug 17, 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6250 | 1.6250 | 177,009 |
Aug 16, 2023 | 1.6500 | 1.6750 | 1.6000 | 1.6000 | 1.6000 | 149,833 |
Aug 15, 2023 | 1.6500 | 1.6750 | 1.6250 | 1.6500 | 1.6500 | 186,650 |
Aug 14, 2023 | 1.6500 | 1.6750 | 1.6250 | 1.6500 | 1.6500 | 252,667 |
Aug 11, 2023 | 1.6500 | 1.6750 | 1.6250 | 1.6750 | 1.6750 | 137,145 |
Aug 10, 2023 | 1.7250 | 1.7250 | 1.6500 | 1.6750 | 1.6750 | 114,537 |
Aug 09, 2023 | 1.6500 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 865,437 |
Aug 08, 2023 | 1.5250 | 1.7000 | 1.5250 | 1.6250 | 1.6250 | 738,353 |
Aug 04, 2023 | 1.7000 | 1.7250 | 1.5500 | 1.5500 | 1.5500 | 817,973 |
Aug 03, 2023 | 1.7500 | 1.7500 | 1.6750 | 1.7000 | 1.7000 | 335,384 |
Aug 02, 2023 | 1.7500 | 1.8250 | 1.6750 | 1.7250 | 1.7250 | 1,168,436 |
Aug 01, 2023 | 1.7250 | 1.7750 | 1.7250 | 1.7500 | 1.7500 | 321,658 |
Jul 31, 2023 | 1.7250 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 415,790 |
Jul 28, 2023 | 1.7500 | 1.8000 | 1.7250 | 1.7250 | 1.7250 | 266,100 |
Jul 27, 2023 | 1.7750 | 1.8000 | 1.7500 | 1.7750 | 1.7750 | 278,202 |
Jul 26, 2023 | 1.7750 | 1.8000 | 1.7250 | 1.7250 | 1.7250 | 224,300 |
Jul 25, 2023 | 1.7250 | 1.7500 | 1.7250 | 1.7500 | 1.7500 | 280,978 |
Jul 24, 2023 | 1.8000 | 1.8000 | 1.6500 | 1.7250 | 1.7250 | 618,125 |
Jul 21, 2023 | 1.8250 | 1.8500 | 1.8000 | 1.8250 | 1.8250 | 258,243 |
Jul 20, 2023 | 1.8500 | 1.8500 | 1.7500 | 1.8250 | 1.8250 | 280,055 |
Jul 19, 2023 | 1.7250 | 1.8000 | 1.7250 | 1.7750 | 1.7750 | 542,656 |
Jul 18, 2023 | 1.7500 | 1.7750 | 1.6250 | 1.6750 | 1.6750 | 362,571 |
Jul 17, 2023 | 1.8250 | 1.9250 | 1.6750 | 1.7500 | 1.7500 | 1,055,520 |
Jul 14, 2023 | 1.7750 | 1.7750 | 1.6750 | 1.7500 | 1.7500 | 165,862 |
Jul 13, 2023 | 1.7750 | 1.8000 | 1.7250 | 1.7500 | 1.7500 | 148,851 |
Jul 12, 2023 | 1.8500 | 1.8500 | 1.7000 | 1.7750 | 1.7750 | 780,558 |
Jul 11, 2023 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 229,831 |
Jul 10, 2023 | 1.8750 | 1.9000 | 1.8000 | 1.8250 | 1.8250 | 203,520 |
Jul 07, 2023 | 1.8500 | 2.0000 | 1.8500 | 1.9250 | 1.9250 | 1,007,789 |
Jul 06, 2023 | 1.8750 | 1.8750 | 1.7750 | 1.7750 | 1.7750 | 160,570 |
Jul 05, 2023 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 199,949 |
Jul 04, 2023 | 1.8500 | 1.9000 | 1.7000 | 1.7500 | 1.7500 | 514,721 |
Jun 30, 2023 | 1.8750 | 1.9500 | 1.8000 | 1.8500 | 1.8500 | 357,904 |
Jun 29, 2023 | 1.9250 | 1.9250 | 1.8250 | 1.9250 | 1.9250 | 484,276 |
Jun 28, 2023 | 1.9000 | 2.0750 | 1.9000 | 1.9250 | 1.9250 | 760,720 |
Jun 27, 2023 | 1.9000 | 1.9500 | 1.8750 | 1.9250 | 1.9250 | 346,132 |
Jun 26, 2023 | 2.0000 | 2.0000 | 1.7500 | 1.9000 | 1.9000 | 595,477 |
Jun 23, 2023 | 1.8750 | 2.0500 | 1.8250 | 1.9250 | 1.9250 | 662,657 |
Jun 22, 2023 | 1.8250 | 1.9250 | 1.7750 | 1.8750 | 1.8750 | 230,992 |
Jun 21, 2023 | 1.9000 | 1.9500 | 1.8250 | 1.8250 | 1.8250 | 176,629 |
Jun 20, 2023 | 1.8750 | 1.9250 | 1.8500 | 1.9250 | 1.9250 | 274,062 |
Jun 19, 2023 | 1.8000 | 1.9750 | 1.8000 | 1.8750 | 1.8750 | 623,554 |
Jun 16, 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8250 | 1.8250 | 53,925 |
Jun 15, 2023 | 1.8750 | 2.0000 | 1.8000 | 1.8000 | 1.8000 | 756,504 |
Jun 14, 2023 | 1.8000 | 1.8750 | 1.8000 | 1.8750 | 1.8750 | 158,400 |
Jun 13, 2023 | 1.8500 | 1.8750 | 1.8000 | 1.8000 | 1.8000 | 194,661 |
Jun 12, 2023 | 1.7750 | 1.8250 | 1.7500 | 1.8250 | 1.8250 | 113,902 |
Jun 09, 2023 | 1.7000 | 1.8500 | 1.6750 | 1.8250 | 1.8250 | 524,379 |
Jun 08, 2023 | 1.7750 | 1.8000 | 1.4250 | 1.7250 | 1.7250 | 3,407,059 |
Jun 07, 2023 | 1.7000 | 1.8250 | 1.7000 | 1.7500 | 1.7500 | 681,465 |
Jun 06, 2023 | 1.7250 | 1.7750 | 1.5500 | 1.7500 | 1.7500 | 1,162,852 |
Jun 05, 2023 | 1.7750 | 1.7750 | 1.7250 | 1.7250 | 1.7250 | 85,367 |
Jun 02, 2023 | 1.7500 | 1.7500 | 1.7250 | 1.7500 | 1.7500 | 160,123 |
Jun 01, 2023 | 1.7250 | 1.8000 | 1.7250 | 1.7250 | 1.7250 | 366,519 |
May 31, 2023 | 1.7500 | 1.8250 | 1.6750 | 1.7750 | 1.7750 | 1,224,201 |
May 30, 2023 | 1.7750 | 1.8750 | 1.6500 | 1.7250 | 1.7250 | 1,200,942 |
May 29, 2023 | 1.8750 | 1.8750 | 1.8000 | 1.8500 | 1.8500 | 113,524 |
May 26, 2023 | 1.8750 | 1.9500 | 1.5000 | 1.8750 | 1.8750 | 1,632,197 |
May 25, 2023 | 1.8500 | 1.8750 | 1.8000 | 1.8500 | 1.8500 | 192,585 |
May 24, 2023 | 1.8750 | 1.8750 | 1.8000 | 1.8000 | 1.8000 | 276,015 |
May 23, 2023 | 1.9500 | 1.9500 | 1.7500 | 1.8750 | 1.8750 | 654,247 |
May 19, 2023 | 1.9750 | 1.9750 | 1.9250 | 1.9750 | 1.9750 | 92,078 |
May 18, 2023 | 1.9000 | 1.9750 | 1.8500 | 1.9750 | 1.9750 | 174,296 |
May 17, 2023 | 1.9000 | 1.9500 | 1.9000 | 1.9250 | 1.9250 | 179,646 |
May 16, 2023 | 2.0000 | 2.0000 | 1.7500 | 1.9000 | 1.9000 | 664,008 |
May 15, 2023 | 1.9500 | 2.0000 | 1.9250 | 1.9500 | 1.9500 | 210,732 |
May 12, 2023 | 1.9750 | 2.0500 | 1.9250 | 1.9750 | 1.9750 | 134,165 |
May 11, 2023 | 2.0000 | 2.0250 | 1.8250 | 1.9250 | 1.9250 | 772,887 |
May 10, 2023 | 2.0250 | 2.0500 | 1.9750 | 2.0250 | 2.0250 | 383,533 |
May 09, 2023 | 2.0250 | 2.0750 | 2.0000 | 2.0500 | 2.0500 | 195,765 |
May 08, 2023 | 2.0500 | 2.0500 | 2.0250 | 2.0250 | 2.0250 | 102,443 |
May 05, 2023 | 2.1250 | 2.1250 | 2.0500 | 2.0750 | 2.0750 | 115,125 |
May 04, 2023 | 2.0000 | 2.1750 | 1.9500 | 2.1250 | 2.1250 | 923,788 |
May 03, 2023 | 2.0500 | 2.0500 | 1.9750 | 2.0000 | 2.0000 | 245,521 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |