Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.3830 | 1.4399 | 1.3830 | 1.4100 | 1.4100 | 5,902 |
May 01, 2024 | 1.4500 | 1.4616 | 1.3500 | 1.4400 | 1.4400 | 13,000 |
Apr 30, 2024 | 1.2921 | 1.4900 | 1.2818 | 1.4400 | 1.4400 | 32,300 |
Apr 29, 2024 | 1.3341 | 1.3341 | 1.2400 | 1.3300 | 1.3300 | 13,500 |
Apr 26, 2024 | 1.2900 | 1.3700 | 1.2300 | 1.3200 | 1.3200 | 281,900 |
Apr 25, 2024 | 1.4550 | 1.4550 | 1.3300 | 1.3600 | 1.3600 | 5,200 |
Apr 24, 2024 | 1.4000 | 1.4900 | 1.3750 | 1.4200 | 1.4200 | 14,100 |
Apr 23, 2024 | 1.3800 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 16,300 |
Apr 22, 2024 | 1.2530 | 1.5900 | 1.2530 | 1.4000 | 1.4000 | 145,000 |
Apr 19, 2024 | 1.2700 | 1.2850 | 1.2400 | 1.2400 | 1.2400 | 12,400 |
Apr 18, 2024 | 1.3400 | 1.4200 | 1.2300 | 1.2900 | 1.2900 | 63,300 |
Apr 17, 2024 | 1.3800 | 1.4300 | 1.2510 | 1.2800 | 1.2800 | 106,100 |
Apr 16, 2024 | 1.3700 | 1.3869 | 1.3400 | 1.3600 | 1.3600 | 13,600 |
Apr 15, 2024 | 1.7401 | 1.7500 | 1.2950 | 1.4000 | 1.4000 | 53,100 |
Apr 12, 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 9,700 |
Apr 11, 2024 | 1.7400 | 1.8051 | 1.7206 | 1.8000 | 1.8000 | 5,700 |
Apr 10, 2024 | 1.8300 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 12,700 |
Apr 09, 2024 | 1.8900 | 1.8900 | 1.7321 | 1.8300 | 1.8300 | 21,700 |
Apr 08, 2024 | 1.8200 | 1.9394 | 1.8100 | 1.9000 | 1.9000 | 7,000 |
Apr 05, 2024 | 1.9000 | 1.9407 | 1.8100 | 1.8100 | 1.8100 | 9,600 |
Apr 04, 2024 | 1.9300 | 1.9500 | 1.9000 | 1.9150 | 1.9150 | 5,800 |
Apr 03, 2024 | 1.9000 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 18,900 |
Apr 02, 2024 | 2.0000 | 2.0400 | 1.6600 | 1.9000 | 1.9000 | 74,600 |
Apr 01, 2024 | 2.0200 | 2.0800 | 1.9800 | 1.9900 | 1.9900 | 19,500 |
Mar 28, 2024 | 2.0400 | 2.0800 | 1.9600 | 2.0800 | 2.0800 | 14,800 |
Mar 27, 2024 | 2.0522 | 2.0550 | 1.9900 | 2.0500 | 2.0500 | 5,600 |
Mar 26, 2024 | 1.9900 | 2.0791 | 1.9400 | 2.0600 | 2.0600 | 7,600 |
Mar 25, 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 9,000 |
Mar 22, 2024 | 2.0000 | 2.0497 | 1.9559 | 1.9700 | 1.9700 | 18,000 |
Mar 21, 2024 | 2.1000 | 2.1000 | 2.0187 | 2.0200 | 2.0200 | 13,900 |
Mar 20, 2024 | 2.0581 | 2.1300 | 2.0000 | 2.1000 | 2.1000 | 35,800 |
Mar 19, 2024 | 2.2000 | 2.2000 | 2.0400 | 2.0500 | 2.0500 | 32,700 |
Mar 18, 2024 | 2.1400 | 2.2600 | 2.1300 | 2.1600 | 2.1600 | 28,900 |
Mar 15, 2024 | 2.0400 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 56,900 |
Mar 14, 2024 | 2.0100 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 5,300 |
Mar 13, 2024 | 2.0000 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 20,300 |
Mar 12, 2024 | 2.0300 | 2.0835 | 2.0263 | 2.0600 | 2.0600 | 10,200 |
Mar 11, 2024 | 2.0200 | 2.1200 | 1.9500 | 2.0300 | 2.0300 | 27,900 |
Mar 08, 2024 | 2.1300 | 2.1300 | 2.0274 | 2.0400 | 2.0400 | 10,800 |
Mar 07, 2024 | 2.1000 | 2.1799 | 2.0750 | 2.1100 | 2.1100 | 20,900 |
Mar 06, 2024 | 2.1200 | 2.1818 | 1.9750 | 2.0200 | 2.0200 | 23,800 |
Mar 05, 2024 | 2.1700 | 2.2100 | 2.1000 | 2.1900 | 2.1900 | 11,000 |
Mar 04, 2024 | 2.1000 | 2.2450 | 2.1000 | 2.2100 | 2.2100 | 11,500 |
Mar 01, 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1700 | 2.1700 | 10,700 |
Feb 29, 2024 | 2.2100 | 2.3600 | 2.0200 | 2.1300 | 2.1300 | 43,500 |
Feb 28, 2024 | 2.3124 | 2.3800 | 2.1601 | 2.2100 | 2.2100 | 52,800 |
Feb 27, 2024 | 2.5400 | 2.5400 | 2.2500 | 2.3200 | 2.3200 | 56,600 |
Feb 26, 2024 | 2.3600 | 2.4669 | 2.3500 | 2.4250 | 2.4250 | 29,600 |
Feb 23, 2024 | 2.2700 | 2.5500 | 2.2700 | 2.4000 | 2.4000 | 78,400 |
Feb 22, 2024 | 2.1243 | 2.3600 | 2.1200 | 2.3300 | 2.3300 | 37,000 |
Feb 21, 2024 | 2.2085 | 2.2085 | 2.0800 | 2.1681 | 2.1681 | 16,900 |
Feb 20, 2024 | 2.2200 | 2.2200 | 2.1101 | 2.1400 | 2.1400 | 37,400 |
Feb 16, 2024 | 2.1558 | 2.2650 | 2.1000 | 2.2200 | 2.2200 | 51,300 |
Feb 15, 2024 | 2.1400 | 2.2500 | 2.0700 | 2.0700 | 2.0700 | 70,200 |
Feb 14, 2024 | 1.9300 | 2.4200 | 1.9300 | 2.1900 | 2.1900 | 209,700 |
Feb 13, 2024 | 2.0800 | 2.5200 | 1.9000 | 1.9300 | 1.9300 | 344,500 |
Feb 12, 2024 | 2.0000 | 2.1028 | 1.9700 | 2.0000 | 2.0000 | 20,300 |
Feb 09, 2024 | 2.0700 | 2.1843 | 1.9700 | 2.0500 | 2.0500 | 23,300 |
Feb 08, 2024 | 2.0700 | 2.1900 | 1.9100 | 2.1300 | 2.1300 | 35,700 |
Feb 07, 2024 | 2.0300 | 2.1679 | 1.9800 | 2.1100 | 2.1100 | 44,600 |
Feb 06, 2024 | 2.1100 | 2.1100 | 2.0400 | 2.0500 | 2.0500 | 13,700 |
Feb 05, 2024 | 2.2600 | 2.2600 | 2.0500 | 2.0600 | 2.0600 | 24,000 |
Feb 02, 2024 | 2.1600 | 2.2900 | 2.1500 | 2.2000 | 2.2000 | 82,500 |
Feb 01, 2024 | 2.3916 | 2.3916 | 2.1700 | 2.2600 | 2.2600 | 30,000 |
Jan 31, 2024 | 2.4800 | 2.5200 | 2.3300 | 2.3600 | 2.3600 | 63,300 |
Jan 30, 2024 | 2.3600 | 2.5799 | 2.3400 | 2.4100 | 2.4100 | 116,000 |
Jan 29, 2024 | 2.3200 | 2.4764 | 2.2601 | 2.4200 | 2.4200 | 81,700 |
Jan 26, 2024 | 2.2000 | 2.3900 | 2.2000 | 2.3000 | 2.3000 | 54,800 |
Jan 25, 2024 | 2.3161 | 2.3161 | 2.1900 | 2.2100 | 2.2100 | 25,300 |
Jan 24, 2024 | 2.1700 | 2.3200 | 2.1700 | 2.2300 | 2.2300 | 73,700 |
Jan 23, 2024 | 2.0800 | 2.2899 | 2.0600 | 2.2300 | 2.2300 | 84,800 |
Jan 22, 2024 | 1.9500 | 2.1500 | 1.9300 | 2.1000 | 2.1000 | 99,500 |
Jan 19, 2024 | 2.0500 | 2.0763 | 1.8800 | 1.9784 | 1.9784 | 69,500 |
Jan 18, 2024 | 2.2200 | 2.2800 | 1.9598 | 1.9900 | 1.9900 | 103,900 |
Jan 17, 2024 | 2.5400 | 2.5453 | 2.2019 | 2.2600 | 2.2600 | 148,500 |
Jan 16, 2024 | 2.6500 | 2.6900 | 2.5400 | 2.5700 | 2.5700 | 39,200 |
Jan 12, 2024 | 2.7100 | 2.7700 | 2.5900 | 2.7100 | 2.7100 | 147,100 |
Jan 11, 2024 | 2.4800 | 2.8000 | 2.4500 | 2.7100 | 2.7100 | 205,300 |
Jan 10, 2024 | 2.5300 | 2.6480 | 2.4500 | 2.5800 | 2.5800 | 174,700 |
Jan 09, 2024 | 2.6400 | 2.7000 | 2.5300 | 2.5400 | 2.5400 | 120,600 |
Jan 08, 2024 | 2.5200 | 2.7000 | 2.4400 | 2.6900 | 2.6900 | 258,700 |
Jan 05, 2024 | 2.4900 | 2.7119 | 2.4001 | 2.5200 | 2.5200 | 222,100 |
Jan 04, 2024 | 2.7300 | 2.7350 | 2.3200 | 2.5400 | 2.5400 | 369,700 |
Jan 03, 2024 | 2.8600 | 3.0500 | 2.5855 | 2.6800 | 2.6800 | 385,900 |
Jan 02, 2024 | 2.8400 | 2.9400 | 2.5500 | 2.7700 | 2.7700 | 456,200 |
Dec 29, 2023 | 3.0000 | 3.2400 | 2.5600 | 3.0300 | 3.0300 | 1,646,400 |
Dec 29, 2023 | 1:16 Stock Split | |||||
Dec 28, 2023 | 2.7808 | 3.3600 | 2.4032 | 2.8288 | 2.8288 | 1,218,619 |
Dec 27, 2023 | 2.5776 | 2.5776 | 2.0800 | 2.3744 | 2.3744 | 229,994 |
Dec 26, 2023 | 2.7200 | 2.7824 | 2.4816 | 2.5776 | 2.5776 | 95,181 |
Dec 22, 2023 | 2.7200 | 2.8784 | 2.7200 | 2.7904 | 2.7904 | 40,225 |
Dec 21, 2023 | 2.8720 | 2.8784 | 2.7456 | 2.7840 | 2.7840 | 24,081 |
Dec 20, 2023 | 2.8800 | 2.8960 | 2.7360 | 2.8320 | 2.8320 | 23,500 |
Dec 19, 2023 | 2.8000 | 2.9520 | 2.7872 | 2.8960 | 2.8960 | 20,644 |
Dec 18, 2023 | 2.9600 | 2.9664 | 2.8480 | 2.9152 | 2.9152 | 11,331 |
Dec 15, 2023 | 2.9600 | 3.0368 | 2.8480 | 2.8976 | 2.8976 | 38,213 |
Dec 14, 2023 | 2.9600 | 3.1424 | 2.8000 | 2.9520 | 2.9520 | 63,325 |
Dec 13, 2023 | 2.9312 | 2.9792 | 2.7840 | 2.8816 | 2.8816 | 17,413 |
Dec 12, 2023 | 2.8784 | 3.0400 | 2.7952 | 2.9120 | 2.9120 | 27,294 |
Dec 11, 2023 | 2.8800 | 3.1232 | 2.7600 | 3.0032 | 3.0032 | 29,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |