Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
May 16, 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
May 13, 2022 | 2.2600 | 3.5200 | 2.2600 | 3.5200 | 3.5200 | 404 |
May 12, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
May 11, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
May 10, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
May 09, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
May 06, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
May 05, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
May 04, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
May 03, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
May 02, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Apr 29, 2022 | 2.1000 | 4.0000 | 2.1000 | 4.0000 | 4.0000 | 767 |
Apr 28, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Apr 27, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Apr 26, 2022 | 3.0500 | 3.0500 | 2.2500 | 3.0000 | 3.0000 | 1,207 |
Apr 25, 2022 | 3.5100 | 3.5100 | 2.0500 | 3.5000 | 3.5000 | 4,054 |
Apr 22, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
Apr 21, 2022 | 3.9900 | 4.1000 | 3.9900 | 4.1000 | 4.1000 | 208 |
Apr 20, 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 209 |
Apr 19, 2022 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 102 |
Apr 18, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Apr 14, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Apr 13, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Apr 12, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Apr 11, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Apr 08, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Apr 07, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Apr 06, 2022 | 3.5100 | 4.0000 | 3.5100 | 4.0000 | 4.0000 | 713 |
Apr 05, 2022 | 4.1100 | 4.1100 | 3.5100 | 3.7500 | 3.7500 | 3,511 |
Apr 04, 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Apr 01, 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Mar 31, 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Mar 30, 2022 | 5.2100 | 5.2100 | 5.0500 | 5.0500 | 5.0500 | 697 |
Mar 29, 2022 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | 5.2500 | 244 |
Mar 28, 2022 | 3.9000 | 6.1200 | 3.9000 | 5.2500 | 5.2500 | 7,279 |
Mar 25, 2022 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 101 |
Mar 24, 2022 | 3.8000 | 4.0800 | 3.8000 | 4.0800 | 4.0800 | 1,114 |
Mar 23, 2022 | 3.8000 | 4.0800 | 3.8000 | 4.0800 | 4.0800 | 238 |
Mar 22, 2022 | 3.7400 | 3.9900 | 3.7400 | 3.9900 | 3.9900 | 1,184 |
Mar 21, 2022 | 3.5000 | 4.0000 | 2.7500 | 4.0000 | 4.0000 | 2,273 |
Mar 21, 2022 | 1:8 Stock Split | |||||
Mar 18, 2022 | 2.8080 | 5.1840 | 2.8080 | 4.3920 | 4.3920 | 511 |
Mar 17, 2022 | 3.6000 | 3.6000 | 3.2040 | 3.6000 | 3.6000 | 325 |
Mar 16, 2022 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
Mar 15, 2022 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
Mar 14, 2022 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
Mar 11, 2022 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
Mar 10, 2022 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
Mar 09, 2022 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
Mar 08, 2022 | 4.1352 | 4.1352 | 3.4720 | 3.4720 | 3.4720 | 162 |
Mar 07, 2022 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | - |
Mar 04, 2022 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | - |
Mar 03, 2022 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | - |
Mar 02, 2022 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | 3.6868 | - |
Mar 01, 2022 | 4.2160 | 4.2160 | 3.2586 | 3.6868 | 3.6868 | 198 |
Feb 28, 2022 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | - |
Feb 25, 2022 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | - |
Feb 24, 2022 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 62 |
Feb 23, 2022 | 3.6000 | 4.2240 | 2.8080 | 4.2240 | 4.2240 | 145 |
Feb 22, 2022 | 2.8080 | 3.6000 | 2.8080 | 3.6000 | 3.6000 | 75 |
Feb 18, 2022 | 3.4426 | 3.4426 | 3.4426 | 3.4426 | 3.4426 | - |
Feb 17, 2022 | 4.7912 | 4.7912 | 3.4426 | 3.4426 | 3.4426 | 387 |
Feb 16, 2022 | 5.5824 | 5.5824 | 5.5824 | 5.5824 | 5.5824 | - |
Feb 15, 2022 | 2.8080 | 5.5824 | 2.8080 | 5.5824 | 5.5824 | 87 |
Feb 14, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
Feb 11, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
Feb 10, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
Feb 09, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
Feb 08, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
Feb 07, 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
Feb 04, 2022 | 2.8000 | 3.6000 | 2.8000 | 3.6000 | 3.6000 | 86 |
Feb 03, 2022 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | - |
Feb 02, 2022 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | - |
Feb 01, 2022 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | - |
Jan 31, 2022 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | 4.7992 | 23 |
Jan 28, 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
Jan 27, 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
Jan 26, 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
Jan 25, 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
Jan 24, 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 168 |
Jan 21, 2022 | 2.8160 | 3.2000 | 2.5600 | 2.9600 | 2.9600 | 1,763 |
Jan 20, 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
Jan 19, 2022 | 3.2000 | 3.2000 | 2.8950 | 3.0400 | 3.0400 | 740 |
Jan 18, 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
Jan 14, 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
Jan 13, 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
Jan 12, 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 13 |
Jan 11, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Jan 10, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Jan 07, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Jan 06, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Jan 05, 2022 | 4.0800 | 4.0800 | 3.2000 | 4.0000 | 4.0000 | 128 |
Jan 04, 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
Jan 03, 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
Dec 31, 2021 | 3.2968 | 5.2000 | 3.2968 | 5.2000 | 5.2000 | 44 |
Dec 30, 2021 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
Dec 29, 2021 | 3.2960 | 5.2000 | 3.2960 | 5.2000 | 5.2000 | 43 |
Dec 28, 2021 | 3.2968 | 5.2000 | 3.2968 | 5.2000 | 5.2000 | 150 |
Dec 27, 2021 | 4.0800 | 5.2000 | 3.2888 | 5.2000 | 5.2000 | 106 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |