Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.9300 | 2.0999 | 1.9300 | 1.9838 | 1.9838 | 95,027 |
May 01, 2024 | 1.8700 | 2.1000 | 1.8600 | 1.9500 | 1.9500 | 132,300 |
Apr 30, 2024 | 1.8800 | 2.0200 | 1.8300 | 1.8500 | 1.8500 | 85,500 |
Apr 29, 2024 | 1.8200 | 2.0000 | 1.8000 | 1.8400 | 1.8400 | 66,600 |
Apr 26, 2024 | 1.8600 | 1.9600 | 1.8100 | 1.8200 | 1.8200 | 83,900 |
Apr 25, 2024 | 2.0000 | 2.0400 | 1.8000 | 1.9500 | 1.9500 | 171,300 |
Apr 24, 2024 | 1.7200 | 2.0900 | 1.6800 | 1.9300 | 1.9300 | 261,200 |
Apr 23, 2024 | 1.6100 | 1.7000 | 1.5300 | 1.6600 | 1.6600 | 35,100 |
Apr 22, 2024 | 1.7000 | 1.7000 | 1.5000 | 1.5200 | 1.5200 | 59,100 |
Apr 19, 2024 | 1.6300 | 1.7000 | 1.6210 | 1.6600 | 1.6600 | 9,200 |
Apr 18, 2024 | 1.6400 | 1.7820 | 1.6200 | 1.6600 | 1.6600 | 12,000 |
Apr 17, 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6400 | 1.6400 | 13,100 |
Apr 16, 2024 | 1.7400 | 1.8260 | 1.5900 | 1.5900 | 1.5900 | 52,700 |
Apr 15, 2024 | 1.8700 | 1.8700 | 1.6300 | 1.7200 | 1.7200 | 32,200 |
Apr 12, 2024 | 1.9800 | 1.9800 | 1.8300 | 1.8700 | 1.8700 | 27,000 |
Apr 11, 2024 | 1.8700 | 1.9250 | 1.8200 | 1.8600 | 1.8600 | 19,700 |
Apr 10, 2024 | 1.8700 | 2.0300 | 1.8100 | 1.8700 | 1.8700 | 57,100 |
Apr 09, 2024 | 1.8900 | 1.9170 | 1.8200 | 1.8500 | 1.8500 | 20,500 |
Apr 08, 2024 | 1.9400 | 1.9400 | 1.8450 | 1.8700 | 1.8700 | 16,700 |
Apr 05, 2024 | 1.9600 | 2.0600 | 1.8400 | 1.8600 | 1.8600 | 59,500 |
Apr 04, 2024 | 1.9100 | 2.2000 | 1.8800 | 2.0150 | 2.0150 | 124,900 |
Apr 03, 2024 | 2.0200 | 2.0450 | 1.7600 | 1.8800 | 1.8800 | 116,300 |
Apr 02, 2024 | 2.0300 | 2.0900 | 1.9900 | 1.9900 | 1.9900 | 26,600 |
Apr 01, 2024 | 2.1200 | 2.2000 | 1.9610 | 2.0900 | 2.0900 | 71,500 |
Mar 28, 2024 | 2.2000 | 2.2800 | 2.1000 | 2.1200 | 2.1200 | 91,300 |
Mar 27, 2024 | 2.3700 | 2.3730 | 2.1210 | 2.2300 | 2.2300 | 62,500 |
Mar 26, 2024 | 2.5500 | 2.5900 | 2.2800 | 2.3000 | 2.3000 | 88,300 |
Mar 25, 2024 | 2.3500 | 2.6420 | 2.2450 | 2.5500 | 2.5500 | 241,900 |
Mar 22, 2024 | 2.1900 | 2.2900 | 2.1300 | 2.2800 | 2.2800 | 36,200 |
Mar 21, 2024 | 2.1900 | 2.2100 | 2.1130 | 2.1800 | 2.1800 | 29,600 |
Mar 20, 2024 | 2.1100 | 2.2600 | 2.0800 | 2.1100 | 2.1100 | 85,100 |
Mar 19, 2024 | 2.1000 | 2.2000 | 2.0700 | 2.1200 | 2.1200 | 35,900 |
Mar 18, 2024 | 2.1200 | 2.2200 | 1.9600 | 2.1800 | 2.1800 | 67,600 |
Mar 15, 2024 | 2.0730 | 2.2270 | 2.0730 | 2.1100 | 2.1100 | 24,500 |
Mar 14, 2024 | 2.0700 | 2.1840 | 2.0500 | 2.0500 | 2.0500 | 35,900 |
Mar 13, 2024 | 2.1500 | 2.1500 | 2.0810 | 2.1400 | 2.1400 | 7,600 |
Mar 12, 2024 | 2.0300 | 2.1400 | 2.0300 | 2.0500 | 2.0500 | 9,600 |
Mar 11, 2024 | 2.1700 | 2.1700 | 2.0200 | 2.0200 | 2.0200 | 20,500 |
Mar 08, 2024 | 2.2300 | 2.3020 | 2.0200 | 2.0600 | 2.0600 | 84,300 |
Mar 07, 2024 | 2.1400 | 2.2600 | 2.0600 | 2.2200 | 2.2200 | 47,600 |
Mar 06, 2024 | 2.0700 | 2.1450 | 2.0200 | 2.0600 | 2.0600 | 22,000 |
Mar 05, 2024 | 2.1400 | 2.1800 | 2.0200 | 2.0600 | 2.0600 | 25,500 |
Mar 04, 2024 | 2.3100 | 2.4300 | 2.0000 | 2.0000 | 2.0000 | 121,000 |
Mar 01, 2024 | 2.4500 | 2.5100 | 2.3400 | 2.3400 | 2.3400 | 34,000 |
Feb 29, 2024 | 2.5100 | 2.6300 | 2.3940 | 2.4500 | 2.4500 | 21,200 |
Feb 28, 2024 | 2.6700 | 2.6800 | 2.3850 | 2.4200 | 2.4200 | 55,900 |
Feb 27, 2024 | 2.0900 | 2.7400 | 2.0900 | 2.6300 | 2.6300 | 345,800 |
Feb 26, 2024 | 2.0200 | 2.1400 | 1.9500 | 2.1100 | 2.1100 | 40,500 |
Feb 23, 2024 | 2.0600 | 2.1300 | 1.9150 | 1.9530 | 1.9530 | 49,700 |
Feb 22, 2024 | 2.1700 | 2.1700 | 1.9200 | 1.9700 | 1.9700 | 52,600 |
Feb 21, 2024 | 2.3300 | 2.3800 | 1.9200 | 2.1000 | 2.1000 | 111,600 |
Feb 20, 2024 | 2.5600 | 2.5600 | 2.2700 | 2.2700 | 2.2700 | 59,700 |
Feb 16, 2024 | 2.5300 | 2.5900 | 2.4100 | 2.4500 | 2.4500 | 54,200 |
Feb 15, 2024 | 2.5400 | 2.5800 | 2.3700 | 2.4650 | 2.4650 | 44,400 |
Feb 14, 2024 | 2.5500 | 2.5500 | 2.3600 | 2.5000 | 2.5000 | 32,400 |
Feb 13, 2024 | 2.6000 | 2.6300 | 2.3400 | 2.4300 | 2.4300 | 57,000 |
Feb 12, 2024 | 2.6500 | 2.7100 | 2.5500 | 2.6100 | 2.6100 | 142,000 |
Feb 09, 2024 | 2.4700 | 2.6850 | 2.4600 | 2.5800 | 2.5800 | 50,000 |
Feb 08, 2024 | 2.3700 | 2.5700 | 2.3700 | 2.4600 | 2.4600 | 24,200 |
Feb 07, 2024 | 2.5600 | 2.6140 | 2.3100 | 2.3200 | 2.3200 | 21,900 |
Feb 06, 2024 | 2.7000 | 2.8500 | 2.5060 | 2.5600 | 2.5600 | 60,800 |
Feb 05, 2024 | 2.2800 | 2.6900 | 2.2500 | 2.5800 | 2.5800 | 121,600 |
Feb 02, 2024 | 2.4800 | 2.5200 | 2.2900 | 2.3000 | 2.3000 | 31,900 |
Feb 01, 2024 | 2.6100 | 2.6900 | 2.4000 | 2.4700 | 2.4700 | 29,400 |
Jan 31, 2024 | 2.5580 | 2.6890 | 2.5580 | 2.6000 | 2.6000 | 9,700 |
Jan 30, 2024 | 2.7000 | 2.7000 | 2.5400 | 2.6400 | 2.6400 | 40,200 |
Jan 29, 2024 | 2.6620 | 2.7000 | 2.4100 | 2.6910 | 2.6910 | 52,800 |
Jan 26, 2024 | 2.7800 | 2.7800 | 2.4700 | 2.4800 | 2.4800 | 33,700 |
Jan 25, 2024 | 3.1300 | 3.1800 | 2.5800 | 2.6800 | 2.6800 | 77,300 |
Jan 24, 2024 | 2.6200 | 2.8300 | 2.5500 | 2.6200 | 2.6200 | 68,700 |
Jan 23, 2024 | 2.5300 | 2.7650 | 2.4100 | 2.5000 | 2.5000 | 71,600 |
Jan 22, 2024 | 2.6900 | 2.6900 | 2.4500 | 2.5100 | 2.5100 | 51,900 |
Jan 19, 2024 | 3.1200 | 3.1800 | 2.6800 | 2.6900 | 2.6900 | 98,100 |
Jan 18, 2024 | 3.7300 | 3.7300 | 3.0900 | 3.1100 | 3.1100 | 58,500 |
Jan 17, 2024 | 3.8200 | 4.1600 | 3.6700 | 3.7300 | 3.7300 | 38,900 |
Jan 16, 2024 | 3.9000 | 4.0110 | 3.4100 | 3.8610 | 3.8610 | 100,000 |
Jan 16, 2024 | 1:10 Stock Split | |||||
Jan 12, 2024 | 4.6000 | 4.7500 | 3.9500 | 4.0600 | 4.0600 | 51,690 |
Jan 11, 2024 | 4.9000 | 4.9000 | 4.6900 | 4.7000 | 4.7000 | 22,750 |
Jan 10, 2024 | 5.5000 | 5.5000 | 4.8000 | 4.8000 | 4.8000 | 34,070 |
Jan 09, 2024 | 5.2800 | 5.7000 | 4.8300 | 5.4000 | 5.4000 | 44,470 |
Jan 08, 2024 | 6.3000 | 6.3800 | 5.2000 | 5.3000 | 5.3000 | 74,790 |
Jan 05, 2024 | 6.5300 | 6.9000 | 6.3000 | 6.4900 | 6.4900 | 20,280 |
Jan 04, 2024 | 7.1000 | 7.1000 | 6.5500 | 6.5500 | 6.5500 | 32,920 |
Jan 03, 2024 | 7.1000 | 7.3000 | 6.7000 | 6.9700 | 6.9700 | 24,670 |
Jan 02, 2024 | 7.4000 | 8.0000 | 7.0200 | 7.1000 | 7.1000 | 78,190 |
Dec 29, 2023 | 7.1800 | 7.4800 | 6.9500 | 7.0100 | 7.0100 | 40,880 |
Dec 28, 2023 | 7.6000 | 8.0000 | 7.0000 | 7.4900 | 7.4900 | 43,290 |
Dec 27, 2023 | 8.3000 | 8.4000 | 7.0000 | 7.6000 | 7.6000 | 60,810 |
Dec 26, 2023 | 6.1100 | 8.4000 | 6.1100 | 7.9500 | 7.9500 | 173,890 |
Dec 22, 2023 | 6.3900 | 6.5700 | 5.8800 | 6.4000 | 6.4000 | 47,660 |
Dec 21, 2023 | 5.8800 | 6.5900 | 5.8000 | 6.4100 | 6.4100 | 42,010 |
Dec 20, 2023 | 6.1100 | 6.4000 | 5.2000 | 6.0500 | 6.0500 | 94,140 |
Dec 19, 2023 | 5.7000 | 6.7700 | 5.7000 | 6.2000 | 6.2000 | 134,330 |
Dec 18, 2023 | 7.0000 | 7.5800 | 6.3000 | 6.5400 | 6.5400 | 99,240 |
Dec 15, 2023 | 7.6000 | 7.9000 | 7.0000 | 7.3800 | 7.3800 | 46,660 |
Dec 14, 2023 | 8.4000 | 8.4000 | 7.3000 | 7.6000 | 7.6000 | 66,370 |
Dec 13, 2023 | 8.1000 | 8.5000 | 7.8000 | 8.3800 | 8.3800 | 14,190 |
Dec 12, 2023 | 8.0000 | 8.4000 | 7.8100 | 8.1400 | 8.1400 | 25,420 |
Dec 11, 2023 | 8.7000 | 8.7000 | 7.9000 | 8.0000 | 8.0000 | 48,280 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |