Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.8100 | 1.8700 | 1.6800 | 1.6800 | 1.6800 | 26,123 |
May 01, 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 20,000 |
Apr 30, 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 6,800 |
Apr 29, 2024 | 1.8000 | 1.9700 | 1.7800 | 1.7800 | 1.7800 | 10,500 |
Apr 26, 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 4,500 |
Apr 25, 2024 | 1.8800 | 1.9400 | 1.8300 | 1.8300 | 1.8300 | 12,500 |
Apr 24, 2024 | 1.8300 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 11,200 |
Apr 23, 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8300 | 1.8300 | 2,800 |
Apr 22, 2024 | 1.8100 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 1,600 |
Apr 19, 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8100 | 1.8100 | 5,700 |
Apr 18, 2024 | 1.8000 | 1.8800 | 1.7900 | 1.8800 | 1.8800 | 22,900 |
Apr 17, 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 3,100 |
Apr 16, 2024 | 1.8600 | 1.9200 | 1.8000 | 1.8600 | 1.8600 | 25,500 |
Apr 15, 2024 | 1.8400 | 1.9200 | 1.8400 | 1.9100 | 1.9100 | 5,300 |
Apr 12, 2024 | 1.8800 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 13,700 |
Apr 11, 2024 | 1.8700 | 1.9100 | 1.8100 | 1.8300 | 1.8300 | 29,600 |
Apr 10, 2024 | 1.8600 | 1.9400 | 1.8600 | 1.9300 | 1.9300 | 35,900 |
Apr 09, 2024 | 1.9100 | 2.1000 | 1.8800 | 1.9000 | 1.9000 | 75,000 |
Apr 08, 2024 | 2.0200 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 26,200 |
Apr 05, 2024 | 2.0000 | 2.1000 | 1.9700 | 1.9800 | 1.9800 | 7,800 |
Apr 04, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 13,600 |
Apr 03, 2024 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 9,700 |
Apr 02, 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 8,400 |
Apr 01, 2024 | 1.9600 | 2.0300 | 1.9500 | 1.9500 | 1.9500 | 7,900 |
Mar 28, 2024 | 2.0100 | 2.0400 | 1.9600 | 2.0400 | 2.0400 | 18,200 |
Mar 27, 2024 | 2.0600 | 2.1200 | 1.9800 | 1.9800 | 1.9800 | 12,400 |
Mar 26, 2024 | 2.1100 | 2.2200 | 1.9900 | 2.0200 | 2.0200 | 23,300 |
Mar 25, 2024 | 2.2100 | 2.2100 | 2.1100 | 2.1100 | 2.1100 | 21,200 |
Mar 22, 2024 | 2.1200 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 6,000 |
Mar 21, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 42,700 |
Mar 20, 2024 | 2.1200 | 2.2500 | 2.1200 | 2.2000 | 2.2000 | 4,000 |
Mar 19, 2024 | 2.1600 | 2.2500 | 2.1200 | 2.1900 | 2.1900 | 13,400 |
Mar 18, 2024 | 2.2600 | 2.2600 | 2.1100 | 2.1700 | 2.1700 | 4,000 |
Mar 15, 2024 | 2.1300 | 2.2400 | 2.0800 | 2.2400 | 2.2400 | 12,900 |
Mar 14, 2024 | 2.2400 | 2.2400 | 2.1200 | 2.2000 | 2.2000 | 13,800 |
Mar 13, 2024 | 2.2300 | 2.3000 | 2.2100 | 2.2200 | 2.2200 | 6,100 |
Mar 12, 2024 | 2.2300 | 2.2900 | 2.1700 | 2.2800 | 2.2800 | 18,600 |
Mar 11, 2024 | 2.1900 | 2.2300 | 2.1700 | 2.2300 | 2.2300 | 1,800 |
Mar 08, 2024 | 2.3400 | 2.3400 | 2.1600 | 2.2300 | 2.2300 | 31,400 |
Mar 07, 2024 | 2.2800 | 2.3500 | 2.1800 | 2.2300 | 2.2300 | 46,600 |
Mar 06, 2024 | 2.0800 | 2.4800 | 2.0800 | 2.1700 | 2.1700 | 14,700 |
Mar 05, 2024 | 2.1100 | 2.2000 | 2.0800 | 2.1000 | 2.1000 | 10,900 |
Mar 04, 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 14,300 |
Mar 01, 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 4,300 |
Feb 29, 2024 | 2.1700 | 2.2500 | 2.1500 | 2.1800 | 2.1800 | 16,400 |
Feb 28, 2024 | 2.2500 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 12,600 |
Feb 27, 2024 | 2.6000 | 2.6000 | 2.2600 | 2.3000 | 2.3000 | 26,100 |
Feb 26, 2024 | 2.6000 | 2.6000 | 2.2700 | 2.3000 | 2.3000 | 39,300 |
Feb 23, 2024 | 2.1000 | 2.4000 | 2.1000 | 2.4000 | 2.4000 | 63,800 |
Feb 23, 2024 | 1:5 Stock Split | |||||
Feb 22, 2024 | 2.4500 | 2.4500 | 2.2000 | 2.2500 | 2.2500 | 38,540 |
Feb 21, 2024 | 2.6000 | 2.6500 | 2.3000 | 2.4000 | 2.4000 | 8,560 |
Feb 20, 2024 | 2.6500 | 2.7000 | 2.4500 | 2.6000 | 2.6000 | 10,540 |
Feb 16, 2024 | 2.5000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 8,980 |
Feb 15, 2024 | 2.7500 | 2.8000 | 2.5000 | 2.5500 | 2.5500 | 21,140 |
Feb 14, 2024 | 2.7000 | 2.7000 | 2.5500 | 2.6000 | 2.6000 | 6,480 |
Feb 13, 2024 | 2.9500 | 2.9500 | 2.4500 | 2.7000 | 2.7000 | 24,380 |
Feb 12, 2024 | 3.0000 | 3.1000 | 2.7000 | 2.8000 | 2.8000 | 26,120 |
Feb 09, 2024 | 2.5500 | 2.7500 | 2.5500 | 2.7000 | 2.7000 | 12,520 |
Feb 08, 2024 | 2.4500 | 2.7000 | 2.4000 | 2.5500 | 2.5500 | 16,520 |
Feb 07, 2024 | 2.9500 | 3.0000 | 2.4000 | 2.6000 | 2.6000 | 24,820 |
Feb 06, 2024 | 2.8000 | 3.0500 | 2.8000 | 2.8500 | 2.8500 | 22,740 |
Feb 05, 2024 | 2.9500 | 3.1500 | 2.7000 | 3.0500 | 3.0500 | 35,400 |
Feb 02, 2024 | 2.6500 | 3.3500 | 2.6500 | 3.0000 | 3.0000 | 241,880 |
Feb 01, 2024 | 2.5500 | 2.9000 | 2.5000 | 2.8000 | 2.8000 | 271,680 |
Jan 31, 2024 | 2.5000 | 3.1500 | 2.3500 | 2.9500 | 2.9500 | 4,551,040 |
Jan 30, 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 780 |
Jan 29, 2024 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 2,920 |
Jan 26, 2024 | 2.0000 | 2.2500 | 2.0000 | 2.1000 | 2.1000 | 3,720 |
Jan 25, 2024 | 2.0500 | 2.1500 | 2.0000 | 2.0000 | 2.0000 | 2,840 |
Jan 24, 2024 | 2.0000 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 3,780 |
Jan 23, 2024 | 2.2000 | 2.3000 | 2.0500 | 2.0500 | 2.0500 | 8,440 |
Jan 22, 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 3,580 |
Jan 19, 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 2,460 |
Jan 18, 2024 | 2.4000 | 2.4000 | 2.2500 | 2.3500 | 2.3500 | 6,240 |
Jan 17, 2024 | 2.3000 | 2.5000 | 2.2500 | 2.4000 | 2.4000 | 3,860 |
Jan 16, 2024 | 2.4000 | 2.6500 | 2.4000 | 2.4000 | 2.4000 | 4,160 |
Jan 12, 2024 | 2.2000 | 2.6500 | 2.2000 | 2.4000 | 2.4000 | 8,300 |
Jan 11, 2024 | 2.1000 | 2.4500 | 2.1000 | 2.2000 | 2.2000 | 10,400 |
Jan 10, 2024 | 2.6500 | 2.6500 | 2.3000 | 2.5000 | 2.5000 | 9,480 |
Jan 09, 2024 | 2.2500 | 2.7500 | 2.2500 | 2.4500 | 2.4500 | 4,300 |
Jan 08, 2024 | 2.5000 | 2.7000 | 2.2500 | 2.3500 | 2.3500 | 4,640 |
Jan 05, 2024 | 2.2500 | 2.7000 | 2.2000 | 2.6500 | 2.6500 | 34,700 |
Jan 04, 2024 | 2.2500 | 2.2500 | 2.1000 | 2.2500 | 2.2500 | 3,340 |
Jan 03, 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 8,160 |
Jan 02, 2024 | 2.0000 | 2.2500 | 2.0000 | 2.2000 | 2.2000 | 16,120 |
Dec 29, 2023 | 2.2000 | 2.2000 | 1.9000 | 2.1500 | 2.1500 | 38,600 |
Dec 28, 2023 | 2.0500 | 2.2000 | 2.0500 | 2.0500 | 2.0500 | 12,920 |
Dec 27, 2023 | 1.9500 | 2.2500 | 1.9000 | 1.9500 | 1.9500 | 68,460 |
Dec 26, 2023 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 17,440 |
Dec 22, 2023 | 2.1000 | 2.2500 | 1.9500 | 2.0500 | 2.0500 | 32,120 |
Dec 21, 2023 | 2.5500 | 2.6500 | 2.2500 | 2.2500 | 2.2500 | 820 |
Dec 20, 2023 | 2.5500 | 2.6500 | 2.4000 | 2.5000 | 2.5000 | 4,720 |
Dec 19, 2023 | 2.4500 | 2.5000 | 2.3500 | 2.4500 | 2.4500 | 9,060 |
Dec 18, 2023 | 2.5000 | 2.6500 | 2.3500 | 2.4000 | 2.4000 | 15,340 |
Dec 15, 2023 | 2.3000 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 5,280 |
Dec 14, 2023 | 2.2000 | 2.5000 | 2.0500 | 2.3500 | 2.3500 | 4,540 |
Dec 13, 2023 | 2.5000 | 2.5000 | 2.3500 | 2.5000 | 2.5000 | 4,340 |
Dec 12, 2023 | 2.4000 | 2.5500 | 2.3500 | 2.4500 | 2.4500 | 6,500 |
Dec 11, 2023 | 2.6000 | 2.6000 | 2.2500 | 2.4000 | 2.4000 | 7,540 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |