Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.8600 | 1.9700 | 1.7000 | 1.7300 | 1.7300 | 743,800 |
Apr 25, 2024 | 1.8400 | 1.8700 | 1.6800 | 1.8300 | 1.8300 | 279,700 |
Apr 24, 2024 | 1.6800 | 1.9500 | 1.6700 | 1.8400 | 1.8400 | 1,015,900 |
Apr 23, 2024 | 1.6200 | 1.7000 | 1.5900 | 1.6700 | 1.6700 | 194,000 |
Apr 22, 2024 | 1.5800 | 1.6700 | 1.5300 | 1.6500 | 1.6500 | 238,500 |
Apr 19, 2024 | 1.6400 | 1.7000 | 1.5000 | 1.6200 | 1.6200 | 335,900 |
Apr 18, 2024 | 1.6200 | 1.7100 | 1.6000 | 1.7100 | 1.7100 | 242,300 |
Apr 17, 2024 | 1.6600 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 439,800 |
Apr 16, 2024 | 1.6000 | 1.7000 | 1.5600 | 1.6500 | 1.6500 | 444,900 |
Apr 15, 2024 | 1.6300 | 1.6660 | 1.5110 | 1.6100 | 1.6100 | 538,700 |
Apr 12, 2024 | 1.7100 | 1.7410 | 1.5300 | 1.6800 | 1.6800 | 949,200 |
Apr 11, 2024 | 1.6600 | 1.6900 | 1.5600 | 1.6000 | 1.6000 | 755,400 |
Apr 10, 2024 | 1.8000 | 1.8000 | 1.6400 | 1.6700 | 1.6700 | 918,400 |
Apr 09, 2024 | 2.0000 | 2.0400 | 1.7500 | 1.8500 | 1.8500 | 1,666,800 |
Apr 08, 2024 | 2.3800 | 2.7350 | 1.9100 | 2.1300 | 2.1300 | 7,444,600 |
Apr 05, 2024 | 1.6700 | 4.3100 | 1.6200 | 3.5600 | 3.5600 | 72,390,500 |
Apr 04, 2024 | 1.7200 | 1.7400 | 1.4500 | 1.4800 | 1.4800 | 931,400 |
Apr 03, 2024 | 1.8600 | 1.8700 | 1.7500 | 1.7700 | 1.7700 | 109,700 |
Apr 02, 2024 | 2.0300 | 2.2160 | 1.7100 | 1.9500 | 1.9500 | 204,600 |
Apr 02, 2024 | 1:16 Stock Split | |||||
Apr 01, 2024 | 2.0160 | 2.0800 | 1.8080 | 1.9200 | 1.9200 | 93,944 |
Mar 28, 2024 | 2.2400 | 2.2400 | 1.7920 | 1.9200 | 1.9200 | 218,463 |
Mar 27, 2024 | 2.1760 | 2.2720 | 2.0960 | 2.1120 | 2.1120 | 135,738 |
Mar 26, 2024 | 2.1600 | 2.1760 | 2.0800 | 2.0960 | 2.0960 | 74,525 |
Mar 25, 2024 | 2.2400 | 2.2400 | 2.0800 | 2.0960 | 2.0960 | 58,000 |
Mar 22, 2024 | 2.0800 | 2.2880 | 2.0640 | 2.1760 | 2.1760 | 84,619 |
Mar 21, 2024 | 2.2880 | 2.2880 | 2.0480 | 2.0640 | 2.0640 | 72,169 |
Mar 20, 2024 | 2.1120 | 2.2400 | 2.1120 | 2.2240 | 2.2240 | 56,338 |
Mar 19, 2024 | 1.9360 | 2.0960 | 1.9360 | 2.0800 | 2.0800 | 33,894 |
Mar 18, 2024 | 2.0960 | 2.1120 | 1.6640 | 1.9520 | 1.9520 | 109,144 |
Mar 15, 2024 | 2.1920 | 2.1920 | 1.9680 | 1.9680 | 1.9680 | 63,231 |
Mar 14, 2024 | 2.4000 | 2.4000 | 2.0640 | 2.1280 | 2.1280 | 47,188 |
Mar 13, 2024 | 2.2720 | 2.2720 | 2.1120 | 2.1600 | 2.1600 | 60,200 |
Mar 12, 2024 | 2.3200 | 2.3200 | 2.0160 | 2.0640 | 2.0640 | 81,506 |
Mar 11, 2024 | 2.3520 | 2.3520 | 2.0960 | 2.1600 | 2.1600 | 80,313 |
Mar 08, 2024 | 2.2400 | 2.2720 | 2.1760 | 2.2560 | 2.2560 | 55,931 |
Mar 07, 2024 | 2.6880 | 2.6880 | 2.2400 | 2.2400 | 2.2400 | 156,688 |
Mar 06, 2024 | 2.5760 | 2.6720 | 2.4800 | 2.5920 | 2.5920 | 35,831 |
Mar 05, 2024 | 2.8320 | 2.9600 | 2.5440 | 2.5760 | 2.5760 | 92,569 |
Mar 04, 2024 | 2.5280 | 2.7200 | 2.3520 | 2.6880 | 2.6880 | 156,844 |
Mar 01, 2024 | 2.2400 | 2.3040 | 2.1600 | 2.3040 | 2.3040 | 28,406 |
Feb 29, 2024 | 2.2400 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | 37,413 |
Feb 28, 2024 | 2.3200 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | 34,581 |
Feb 27, 2024 | 2.2560 | 2.3200 | 2.2080 | 2.2560 | 2.2560 | 26,650 |
Feb 26, 2024 | 2.3520 | 2.3520 | 2.1120 | 2.2400 | 2.2400 | 83,450 |
Feb 23, 2024 | 2.4000 | 2.4480 | 2.2240 | 2.2240 | 2.2240 | 44,294 |
Feb 22, 2024 | 2.5440 | 2.5440 | 2.4000 | 2.4000 | 2.4000 | 67,406 |
Feb 21, 2024 | 2.5600 | 2.5920 | 2.4000 | 2.5120 | 2.5120 | 25,931 |
Feb 20, 2024 | 2.5280 | 2.6400 | 2.4800 | 2.5120 | 2.5120 | 67,963 |
Feb 16, 2024 | 2.4640 | 2.5280 | 2.4000 | 2.5120 | 2.5120 | 37,594 |
Feb 15, 2024 | 2.4480 | 2.5600 | 2.4000 | 2.5120 | 2.5120 | 32,106 |
Feb 14, 2024 | 2.4480 | 2.4480 | 2.2560 | 2.4480 | 2.4480 | 52,131 |
Feb 13, 2024 | 2.5600 | 2.5600 | 2.2400 | 2.3520 | 2.3520 | 33,931 |
Feb 12, 2024 | 2.7200 | 2.8000 | 2.3840 | 2.4000 | 2.4000 | 78,694 |
Feb 09, 2024 | 2.4480 | 2.4960 | 2.3200 | 2.4480 | 2.4480 | 49,000 |
Feb 08, 2024 | 2.2880 | 2.3360 | 2.2240 | 2.3360 | 2.3360 | 65,944 |
Feb 07, 2024 | 2.4000 | 2.5280 | 2.2240 | 2.2400 | 2.2400 | 116,694 |
Feb 06, 2024 | 2.7200 | 2.7520 | 2.4160 | 2.4800 | 2.4800 | 164,800 |
Feb 05, 2024 | 2.8800 | 2.8800 | 2.7200 | 2.8000 | 2.8000 | 45,925 |
Feb 02, 2024 | 2.9120 | 2.9600 | 2.8320 | 2.8640 | 2.8640 | 38,444 |
Feb 01, 2024 | 2.8480 | 2.8800 | 2.8160 | 2.8800 | 2.8800 | 32,294 |
Jan 31, 2024 | 3.0400 | 3.0560 | 2.7680 | 2.8160 | 2.8160 | 92,956 |
Jan 30, 2024 | 2.9280 | 3.3440 | 2.9120 | 3.0560 | 3.0560 | 204,075 |
Jan 29, 2024 | 2.8640 | 2.9440 | 2.7200 | 2.9440 | 2.9440 | 44,469 |
Jan 26, 2024 | 2.7840 | 2.8000 | 2.7360 | 2.7520 | 2.7520 | 35,413 |
Jan 25, 2024 | 2.9280 | 2.9280 | 2.7520 | 2.7520 | 2.7520 | 52,813 |
Jan 24, 2024 | 2.8800 | 2.9280 | 2.7200 | 2.8960 | 2.8960 | 72,150 |
Jan 23, 2024 | 2.8480 | 2.9120 | 2.7200 | 2.8800 | 2.8800 | 49,875 |
Jan 22, 2024 | 2.8800 | 2.8800 | 2.4960 | 2.7840 | 2.7840 | 93,313 |
Jan 19, 2024 | 2.8480 | 2.8800 | 2.7040 | 2.7360 | 2.7360 | 65,606 |
Jan 18, 2024 | 3.0080 | 3.0080 | 2.7360 | 2.8160 | 2.8160 | 99,144 |
Jan 17, 2024 | 3.5040 | 3.5200 | 2.7200 | 2.8000 | 2.8000 | 265,300 |
Jan 16, 2024 | 2.9600 | 3.3760 | 2.8800 | 3.3600 | 3.3600 | 160,656 |
Jan 12, 2024 | 2.8640 | 3.0400 | 2.8480 | 2.8960 | 2.8960 | 80,769 |
Jan 11, 2024 | 2.8960 | 2.8960 | 2.7360 | 2.8160 | 2.8160 | 68,819 |
Jan 10, 2024 | 2.9280 | 3.0240 | 2.8160 | 3.0240 | 3.0240 | 76,650 |
Jan 09, 2024 | 3.1040 | 3.5200 | 2.8960 | 2.9440 | 2.9440 | 217,950 |
Jan 08, 2024 | 2.9120 | 3.1040 | 2.7360 | 3.0880 | 3.0880 | 126,575 |
Jan 05, 2024 | 2.7680 | 2.8800 | 2.6560 | 2.8800 | 2.8800 | 94,963 |
Jan 04, 2024 | 2.6720 | 2.8000 | 2.6240 | 2.7520 | 2.7520 | 53,419 |
Jan 03, 2024 | 2.7200 | 2.8160 | 2.6400 | 2.7360 | 2.7360 | 41,181 |
Jan 02, 2024 | 2.9120 | 2.9440 | 2.8160 | 2.8800 | 2.8800 | 66,600 |
Dec 29, 2023 | 3.1200 | 3.1200 | 2.8000 | 2.9760 | 2.9760 | 113,238 |
Dec 28, 2023 | 2.9760 | 3.1040 | 2.8320 | 3.0720 | 3.0720 | 164,388 |
Dec 27, 2023 | 2.9600 | 3.0880 | 2.7200 | 2.9760 | 2.9760 | 154,756 |
Dec 26, 2023 | 3.2000 | 3.2000 | 2.8960 | 2.9120 | 2.9120 | 61,463 |
Dec 22, 2023 | 3.0400 | 3.0720 | 2.8960 | 3.0240 | 3.0240 | 52,781 |
Dec 21, 2023 | 3.2000 | 3.2000 | 2.9600 | 3.0400 | 3.0400 | 40,625 |
Dec 20, 2023 | 3.3440 | 3.3600 | 3.1040 | 3.1200 | 3.1200 | 48,469 |
Dec 19, 2023 | 3.2000 | 3.4560 | 3.1840 | 3.3280 | 3.3280 | 76,294 |
Dec 18, 2023 | 3.4720 | 3.4720 | 3.0720 | 3.1680 | 3.1680 | 46,800 |
Dec 15, 2023 | 3.4400 | 3.4400 | 3.2000 | 3.2000 | 3.2000 | 52,313 |
Dec 14, 2023 | 3.3120 | 3.5200 | 3.2000 | 3.4240 | 3.4240 | 70,363 |
Dec 13, 2023 | 3.2000 | 3.3120 | 2.5920 | 3.2640 | 3.2640 | 96,294 |
Dec 12, 2023 | 3.4880 | 3.5680 | 3.2480 | 3.2480 | 3.2480 | 39,544 |
Dec 11, 2023 | 3.2960 | 3.5200 | 3.2960 | 3.4720 | 3.4720 | 43,556 |
Dec 08, 2023 | 3.7440 | 3.7440 | 3.4240 | 3.6800 | 3.6800 | 66,531 |
Dec 07, 2023 | 3.8720 | 3.8720 | 3.6800 | 3.8400 | 3.8400 | 30,969 |
Dec 06, 2023 | 3.8720 | 3.8720 | 3.5840 | 3.8400 | 3.8400 | 43,463 |
Dec 05, 2023 | 3.8720 | 3.9040 | 3.6960 | 3.8080 | 3.8080 | 50,556 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |