Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 2.0100 | 2.7500 | 1.9200 | 2.3950 | 2.3950 | 3,344,942 |
May 30, 2024 | 2.4100 | 2.4700 | 1.8660 | 2.0000 | 2.0000 | 3,121,785 |
May 29, 2024 | 2.7600 | 3.2000 | 2.3650 | 2.5300 | 2.5300 | 2,535,119 |
May 28, 2024 | 6.0000 | 6.3000 | 2.3100 | 2.8800 | 2.8800 | 7,765,728 |
May 27, 2024 | 2.5000 | 4.9350 | 2.4650 | 4.3200 | 4.3200 | 8,653,746 |
May 24, 2024 | 1.3200 | 2.4650 | 1.3200 | 2.1100 | 2.1100 | 6,256,686 |
May 23, 2024 | 0.9000 | 1.4080 | 0.9000 | 1.2900 | 1.2900 | 5,696,153 |
May 22, 2024 | 0.7950 | 0.8300 | 0.7850 | 0.8210 | 0.8210 | 290,614 |
May 21, 2024 | 0.8380 | 0.8380 | 0.7800 | 0.8000 | 0.8000 | 281,884 |
May 20, 2024 | 0.8020 | 0.8320 | 0.8020 | 0.8200 | 0.8200 | 226,369 |
May 17, 2024 | 0.7700 | 0.8080 | 0.7600 | 0.7980 | 0.7980 | 455,382 |
May 16, 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7520 | 0.7520 | 148,398 |
May 15, 2024 | 0.7690 | 0.7880 | 0.7460 | 0.7630 | 0.7630 | 278,154 |
May 14, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 305,534 |
May 13, 2024 | 0.7950 | 0.8020 | 0.7530 | 0.7700 | 0.7700 | 342,750 |
May 10, 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7950 | 0.7950 | 352,900 |
May 09, 2024 | 0.8450 | 0.8690 | 0.7800 | 0.8100 | 0.8100 | 426,846 |
May 08, 2024 | 0.8600 | 0.9200 | 0.8110 | 0.8300 | 0.8300 | 1,524,835 |
May 07, 2024 | 0.8000 | 0.8600 | 0.7900 | 0.8450 | 0.8450 | 729,876 |
May 06, 2024 | 0.7800 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 281,365 |
May 03, 2024 | 0.7100 | 0.7860 | 0.6960 | 0.7610 | 0.7610 | 581,618 |
May 02, 2024 | 0.6500 | 0.7390 | 0.6500 | 0.7100 | 0.7100 | 609,559 |
Apr 30, 2024 | 0.7500 | 0.7590 | 0.6210 | 0.6480 | 0.6480 | 772,404 |
Apr 29, 2024 | 0.8050 | 0.8100 | 0.7510 | 0.7530 | 0.7530 | 425,381 |
Apr 26, 2024 | 0.8260 | 0.8500 | 0.7940 | 0.8000 | 0.8000 | 344,230 |
Apr 25, 2024 | 0.9300 | 0.9300 | 0.8100 | 0.8200 | 0.8200 | 1,589,391 |
Apr 24, 2024 | 0.8300 | 0.9990 | 0.7400 | 0.8950 | 0.8950 | 3,324,608 |
Apr 23, 2024 | 0.6200 | 0.8250 | 0.6130 | 0.7200 | 0.7200 | 2,581,230 |
Apr 22, 2024 | 0.4700 | 0.5900 | 0.4500 | 0.5700 | 0.5700 | 546,850 |
Apr 19, 2024 | 0.4400 | 0.4690 | 0.4400 | 0.4530 | 0.4530 | 99,759 |
Apr 18, 2024 | 0.4300 | 0.4880 | 0.4220 | 0.4700 | 0.4700 | 283,780 |
Apr 17, 2024 | 0.4700 | 0.4700 | 0.4100 | 0.4215 | 0.4215 | 374,611 |
Apr 16, 2024 | 0.4995 | 0.4995 | 0.4700 | 0.4735 | 0.4735 | 114,394 |
Apr 15, 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 177,586 |
Apr 12, 2024 | 0.4910 | 0.5020 | 0.4900 | 0.4950 | 0.4950 | 128,496 |
Apr 11, 2024 | 0.4970 | 0.5060 | 0.4940 | 0.5010 | 0.5010 | 95,643 |
Apr 10, 2024 | 0.5090 | 0.5090 | 0.4970 | 0.5040 | 0.5040 | 150,543 |
Apr 09, 2024 | 0.5250 | 0.5250 | 0.4990 | 0.5020 | 0.5020 | 311,043 |
Apr 08, 2024 | 0.5280 | 0.5400 | 0.5120 | 0.5190 | 0.5190 | 150,388 |
Apr 05, 2024 | 0.5110 | 0.5280 | 0.5010 | 0.5280 | 0.5280 | 144,236 |
Apr 04, 2024 | 0.5110 | 0.5220 | 0.5100 | 0.5220 | 0.5220 | 67,455 |
Apr 03, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5110 | 0.5110 | 164,097 |
Apr 02, 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5240 | 0.5240 | 228,448 |
Mar 28, 2024 | 0.5240 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 157,960 |
Mar 27, 2024 | 0.5460 | 0.5460 | 0.5200 | 0.5290 | 0.5290 | 226,661 |
Mar 26, 2024 | 0.5480 | 0.5520 | 0.5350 | 0.5400 | 0.5400 | 137,146 |
Mar 25, 2024 | 0.5580 | 0.5580 | 0.5400 | 0.5480 | 0.5480 | 78,963 |
Mar 22, 2024 | 0.5460 | 0.5480 | 0.5330 | 0.5450 | 0.5450 | 73,077 |
Mar 21, 2024 | 0.5580 | 0.5580 | 0.5320 | 0.5330 | 0.5330 | 317,335 |
Mar 20, 2024 | 0.5370 | 0.5470 | 0.5300 | 0.5390 | 0.5390 | 144,075 |
Mar 19, 2024 | 0.5530 | 0.5530 | 0.5300 | 0.5360 | 0.5360 | 241,755 |
Mar 18, 2024 | 0.5470 | 0.5670 | 0.5340 | 0.5460 | 0.5460 | 264,079 |
Mar 15, 2024 | 0.5540 | 0.5710 | 0.5000 | 0.5590 | 0.5590 | 702,742 |
Mar 14, 2024 | 0.6000 | 0.6000 | 0.5540 | 0.5540 | 0.5540 | 404,451 |
Mar 13, 2024 | 0.6520 | 0.6570 | 0.5800 | 0.6000 | 0.6000 | 752,322 |
Mar 12, 2024 | 0.6750 | 0.6900 | 0.6280 | 0.6500 | 0.6500 | 1,836,061 |
Mar 11, 2024 | 0.5140 | 0.6390 | 0.4900 | 0.6390 | 0.6390 | 1,375,311 |
Mar 08, 2024 | 0.5990 | 0.6000 | 0.5050 | 0.5110 | 0.5110 | 1,570,199 |
Mar 07, 2024 | 0.6690 | 0.6800 | 0.5900 | 0.6000 | 0.6000 | 1,544,744 |
Mar 06, 2024 | 0.7800 | 0.8000 | 0.6700 | 0.6930 | 0.6930 | 2,244,650 |
Mar 05, 2024 | 0.7460 | 0.9100 | 0.7120 | 0.7400 | 0.7400 | 6,949,390 |
Mar 04, 2024 | 0.5700 | 0.8620 | 0.5090 | 0.8030 | 0.8030 | 12,877,395 |
Mar 01, 2024 | 8.4400 | 8.6000 | 8.2100 | 8.4000 | 8.4000 | 204,017 |
Feb 29, 2024 | 8.7500 | 8.7500 | 8.3200 | 8.5000 | 8.5000 | 168,122 |
Feb 28, 2024 | 8.9900 | 8.9900 | 8.6000 | 8.7300 | 8.7300 | 75,738 |
Feb 27, 2024 | 9.0000 | 9.0000 | 8.6800 | 8.8000 | 8.8000 | 63,243 |
Feb 26, 2024 | 9.0900 | 9.1500 | 8.7000 | 8.7800 | 8.7800 | 75,920 |
Feb 23, 2024 | 9.1000 | 9.1000 | 8.9500 | 8.9900 | 8.9900 | 63,728 |
Feb 22, 2024 | 9.0500 | 9.2400 | 8.9400 | 9.0000 | 9.0000 | 50,791 |
Feb 21, 2024 | 9.2300 | 9.2800 | 8.9400 | 8.9500 | 8.9500 | 51,097 |
Feb 20, 2024 | 9.3000 | 9.4400 | 9.0800 | 9.0900 | 9.0900 | 42,827 |
Feb 19, 2024 | 9.6000 | 9.6200 | 9.0500 | 9.3300 | 9.3300 | 77,398 |
Feb 16, 2024 | 9.8000 | 9.8000 | 9.4100 | 9.5400 | 9.5400 | 50,716 |
Feb 15, 2024 | 9.6400 | 9.8000 | 9.5100 | 9.6800 | 9.6800 | 60,405 |
Feb 14, 2024 | 9.1900 | 9.7000 | 9.0400 | 9.6500 | 9.6500 | 77,113 |
Feb 13, 2024 | 9.1500 | 9.2600 | 8.8000 | 9.0300 | 9.0300 | 95,950 |
Feb 12, 2024 | 9.1100 | 9.9300 | 9.1100 | 9.1900 | 9.1900 | 249,986 |
Feb 09, 2024 | 8.8300 | 9.1100 | 8.6800 | 9.1100 | 9.1100 | 63,943 |
Feb 08, 2024 | 8.3000 | 8.8800 | 8.3000 | 8.8300 | 8.8300 | 49,942 |
Feb 07, 2024 | 8.5000 | 8.5000 | 8.2200 | 8.3500 | 8.3500 | 32,601 |
Feb 06, 2024 | 8.3900 | 8.5200 | 8.2600 | 8.4600 | 8.4600 | 31,415 |
Feb 05, 2024 | 8.4800 | 8.5400 | 8.1500 | 8.3000 | 8.3000 | 53,297 |
Feb 02, 2024 | 8.3300 | 8.4300 | 8.2200 | 8.3000 | 8.3000 | 52,846 |
Feb 01, 2024 | 8.8600 | 8.8600 | 8.2200 | 8.2700 | 8.2700 | 81,688 |
Jan 31, 2024 | 9.1100 | 9.1200 | 8.7400 | 8.8200 | 8.8200 | 47,034 |
Jan 30, 2024 | 9.2000 | 9.3700 | 9.0500 | 9.1000 | 9.1000 | 77,071 |
Jan 29, 2024 | 9.0800 | 9.3300 | 8.9000 | 9.1600 | 9.1600 | 56,387 |
Jan 26, 2024 | 9.2000 | 9.2300 | 8.7600 | 9.2200 | 9.2200 | 89,612 |
Jan 25, 2024 | 8.7500 | 9.4100 | 8.6500 | 9.2100 | 9.2100 | 154,630 |
Jan 24, 2024 | 8.8000 | 8.9600 | 8.1600 | 8.7500 | 8.7500 | 126,300 |
Jan 23, 2024 | 7.8500 | 9.3400 | 7.8500 | 8.7700 | 8.7700 | 374,817 |
Jan 22, 2024 | 7.6400 | 7.8400 | 7.6100 | 7.8400 | 7.8400 | 58,751 |
Jan 19, 2024 | 7.8400 | 7.8400 | 7.4800 | 7.6100 | 7.6100 | 141,746 |
Jan 18, 2024 | 7.7700 | 7.9500 | 7.6300 | 7.8400 | 7.8400 | 117,219 |
Jan 17, 2024 | 7.7600 | 7.8500 | 7.7000 | 7.8000 | 7.8000 | 48,459 |
Jan 16, 2024 | 7.7500 | 7.9000 | 7.6700 | 7.9000 | 7.9000 | 45,196 |
Jan 15, 2024 | 7.7500 | 7.8000 | 7.7000 | 7.8000 | 7.8000 | 19,680 |
Jan 12, 2024 | 7.7500 | 7.8300 | 7.6900 | 7.7900 | 7.7900 | 52,467 |
Jan 11, 2024 | 7.9000 | 8.0500 | 7.6600 | 7.6700 | 7.6700 | 49,557 |
Jan 10, 2024 | 8.0600 | 8.0700 | 7.7600 | 7.8100 | 7.8100 | 58,228 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |