Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2.43 | 2.59 | 2.37 | 2.46 | 2.46 | 19,137,305 |
25 Jun 2024 | 2.27 | 2.50 | 2.27 | 2.50 | 2.50 | 16,526,444 |
24 Jun 2024 | 2.37 | 2.37 | 2.26 | 2.27 | 2.27 | 10,417,955 |
21 Jun 2024 | 2.43 | 2.46 | 2.38 | 2.38 | 2.38 | 5,763,900 |
20 Jun 2024 | 2.49 | 2.50 | 2.43 | 2.43 | 2.43 | 7,576,300 |
19 Jun 2024 | 2.51 | 2.53 | 2.49 | 2.49 | 2.49 | 4,102,000 |
18 Jun 2024 | 2.48 | 2.54 | 2.47 | 2.51 | 2.51 | 5,757,460 |
17 Jun 2024 | 2.58 | 2.58 | 2.47 | 2.48 | 2.48 | 8,182,354 |
14 Jun 2024 | 2.59 | 2.61 | 2.54 | 2.58 | 2.58 | 6,222,800 |
13 Jun 2024 | 2.66 | 2.66 | 2.57 | 2.60 | 2.60 | 8,048,798 |
12 Jun 2024 | 2.68 | 2.68 | 2.63 | 2.66 | 2.66 | 5,332,230 |
11 Jun 2024 | 2.72 | 2.72 | 2.61 | 2.67 | 2.67 | 7,422,200 |
07 Jun 2024 | 2.66 | 2.74 | 2.62 | 2.73 | 2.73 | 10,214,503 |
06 Jun 2024 | 2.79 | 2.81 | 2.61 | 2.63 | 2.63 | 11,121,901 |
05 Jun 2024 | 2.86 | 2.88 | 2.78 | 2.79 | 2.79 | 5,420,500 |
04 Jun 2024 | 2.80 | 2.88 | 2.72 | 2.85 | 2.85 | 8,454,606 |
03 Jun 2024 | 2.92 | 2.92 | 2.79 | 2.82 | 2.82 | 7,351,290 |
31 May 2024 | 2.93 | 2.96 | 2.88 | 2.94 | 2.94 | 5,324,400 |
30 May 2024 | 2.95 | 2.96 | 2.89 | 2.90 | 2.90 | 5,611,400 |
29 May 2024 | 2.95 | 3.01 | 2.92 | 2.94 | 2.94 | 6,747,900 |
28 May 2024 | 2.95 | 3.00 | 2.92 | 2.93 | 2.93 | 7,179,589 |
27 May 2024 | 2.97 | 3.02 | 2.90 | 2.95 | 2.95 | 10,531,851 |
24 May 2024 | 3.01 | 3.06 | 2.95 | 2.96 | 2.96 | 6,968,700 |
23 May 2024 | 3.06 | 3.08 | 2.98 | 3.00 | 3.00 | 6,122,300 |
22 May 2024 | 3.05 | 3.13 | 3.05 | 3.08 | 3.08 | 5,220,000 |
21 May 2024 | 3.13 | 3.15 | 3.05 | 3.08 | 3.08 | 8,017,600 |
20 May 2024 | 3.16 | 3.19 | 3.12 | 3.14 | 3.14 | 6,450,653 |
17 May 2024 | 3.09 | 3.17 | 3.06 | 3.16 | 3.16 | 7,042,172 |
16 May 2024 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | 5,207,523 |
15 May 2024 | 3.11 | 3.13 | 3.06 | 3.08 | 3.08 | 4,396,315 |
14 May 2024 | 3.09 | 3.12 | 3.05 | 3.11 | 3.11 | 8,583,600 |
13 May 2024 | 3.13 | 3.13 | 3.02 | 3.05 | 3.05 | 9,972,800 |
10 May 2024 | 3.15 | 3.18 | 3.09 | 3.14 | 3.14 | 5,393,511 |
09 May 2024 | 3.11 | 3.18 | 3.11 | 3.14 | 3.14 | 5,541,515 |
08 May 2024 | 3.15 | 3.17 | 3.08 | 3.11 | 3.11 | 7,482,700 |
07 May 2024 | 3.15 | 3.16 | 3.08 | 3.15 | 3.15 | 7,972,611 |
06 May 2024 | 3.08 | 3.15 | 3.05 | 3.13 | 3.13 | 10,539,156 |
30 Apr 2024 | 3.06 | 3.07 | 2.95 | 3.02 | 3.02 | 10,406,600 |
29 Apr 2024 | 2.85 | 3.04 | 2.85 | 3.04 | 3.04 | 10,436,695 |
26 Apr 2024 | 2.86 | 2.87 | 2.77 | 2.86 | 2.86 | 8,371,062 |
25 Apr 2024 | 2.84 | 2.88 | 2.79 | 2.86 | 2.86 | 6,349,000 |
24 Apr 2024 | 2.80 | 2.82 | 2.72 | 2.82 | 2.82 | 7,729,866 |
23 Apr 2024 | 2.76 | 2.77 | 2.71 | 2.75 | 2.75 | 7,894,601 |
22 Apr 2024 | 2.84 | 2.84 | 2.71 | 2.73 | 2.73 | 8,240,000 |
19 Apr 2024 | 2.88 | 2.92 | 2.79 | 2.80 | 2.80 | 10,694,801 |
18 Apr 2024 | 2.97 | 2.98 | 2.85 | 2.88 | 2.88 | 14,706,320 |
17 Apr 2024 | 2.63 | 2.85 | 2.62 | 2.85 | 2.85 | 10,292,300 |
16 Apr 2024 | 2.86 | 2.87 | 2.58 | 2.59 | 2.59 | 18,903,001 |
15 Apr 2024 | 3.19 | 3.19 | 2.86 | 2.86 | 2.86 | 16,698,000 |
12 Apr 2024 | 3.26 | 3.27 | 3.18 | 3.18 | 3.18 | 4,594,500 |
11 Apr 2024 | 3.16 | 3.27 | 3.13 | 3.23 | 3.23 | 5,696,243 |
10 Apr 2024 | 3.25 | 3.27 | 3.14 | 3.17 | 3.17 | 6,643,100 |
09 Apr 2024 | 3.24 | 3.27 | 3.20 | 3.26 | 3.26 | 5,412,600 |
08 Apr 2024 | 3.38 | 3.38 | 3.22 | 3.23 | 3.23 | 9,137,009 |
03 Apr 2024 | 3.43 | 3.44 | 3.32 | 3.35 | 3.35 | 6,453,509 |
02 Apr 2024 | 3.43 | 3.45 | 3.39 | 3.43 | 3.43 | 7,742,163 |
01 Apr 2024 | 3.30 | 3.42 | 3.30 | 3.41 | 3.41 | 8,251,674 |
29 Mar 2024 | 3.30 | 3.33 | 3.24 | 3.29 | 3.29 | 4,298,200 |
28 Mar 2024 | 3.20 | 3.33 | 3.18 | 3.28 | 3.28 | 6,240,972 |
27 Mar 2024 | 3.33 | 3.36 | 3.20 | 3.21 | 3.21 | 7,599,300 |
26 Mar 2024 | 3.35 | 3.36 | 3.28 | 3.34 | 3.34 | 7,399,250 |
25 Mar 2024 | 3.36 | 3.42 | 3.33 | 3.34 | 3.34 | 7,836,700 |
22 Mar 2024 | 3.48 | 3.49 | 3.33 | 3.38 | 3.38 | 12,127,802 |
21 Mar 2024 | 3.47 | 3.49 | 3.42 | 3.48 | 3.48 | 8,047,202 |
20 Mar 2024 | 3.41 | 3.48 | 3.36 | 3.47 | 3.47 | 8,064,386 |
19 Mar 2024 | 3.45 | 3.48 | 3.42 | 3.42 | 3.42 | 9,891,801 |
18 Mar 2024 | 3.48 | 3.52 | 3.41 | 3.45 | 3.45 | 14,567,995 |
15 Mar 2024 | 3.48 | 3.50 | 3.42 | 3.47 | 3.47 | 8,420,100 |
14 Mar 2024 | 3.55 | 3.56 | 3.46 | 3.49 | 3.49 | 7,634,040 |
13 Mar 2024 | 3.55 | 3.59 | 3.48 | 3.56 | 3.56 | 7,922,400 |
12 Mar 2024 | 3.58 | 3.60 | 3.48 | 3.54 | 3.54 | 10,521,222 |
11 Mar 2024 | 3.33 | 3.65 | 3.33 | 3.56 | 3.56 | 19,936,410 |
08 Mar 2024 | 3.32 | 3.35 | 3.28 | 3.33 | 3.33 | 4,845,711 |
07 Mar 2024 | 3.42 | 3.42 | 3.31 | 3.32 | 3.32 | 6,964,700 |
06 Mar 2024 | 3.25 | 3.42 | 3.24 | 3.34 | 3.34 | 10,978,551 |
05 Mar 2024 | 3.34 | 3.37 | 3.24 | 3.25 | 3.25 | 12,829,289 |
04 Mar 2024 | 3.44 | 3.45 | 3.32 | 3.34 | 3.34 | 12,655,771 |
01 Mar 2024 | 3.46 | 3.49 | 3.42 | 3.44 | 3.44 | 10,289,110 |
29 Feb 2024 | 3.38 | 3.48 | 3.36 | 3.47 | 3.47 | 14,292,026 |
28 Feb 2024 | 3.64 | 3.71 | 3.41 | 3.43 | 3.43 | 25,881,320 |
27 Feb 2024 | 3.60 | 3.75 | 3.54 | 3.68 | 3.68 | 41,553,607 |
26 Feb 2024 | 3.50 | 4.04 | 3.31 | 3.85 | 3.85 | 57,883,854 |
23 Feb 2024 | 3.44 | 3.69 | 3.41 | 3.68 | 3.68 | 13,844,502 |
22 Feb 2024 | 3.35 | 3.56 | 3.35 | 3.45 | 3.45 | 13,607,104 |
21 Feb 2024 | 3.36 | 3.47 | 3.31 | 3.38 | 3.38 | 15,616,729 |
20 Feb 2024 | 3.36 | 3.44 | 3.03 | 3.37 | 3.37 | 26,331,480 |
19 Feb 2024 | 2.86 | 3.14 | 2.85 | 3.14 | 3.14 | 6,462,604 |
08 Feb 2024 | 2.64 | 2.86 | 2.57 | 2.85 | 2.85 | 13,608,520 |
07 Feb 2024 | 2.84 | 2.88 | 2.59 | 2.66 | 2.66 | 20,017,325 |
06 Feb 2024 | 2.95 | 3.00 | 2.71 | 2.80 | 2.80 | 17,592,005 |
05 Feb 2024 | 3.27 | 3.31 | 3.01 | 3.01 | 3.01 | 12,403,800 |
02 Feb 2024 | 3.60 | 3.61 | 3.24 | 3.34 | 3.34 | 14,766,101 |
01 Feb 2024 | 3.70 | 3.70 | 3.48 | 3.60 | 3.60 | 13,994,600 |
31 Jan 2024 | 4.06 | 4.13 | 3.68 | 3.70 | 3.70 | 20,712,521 |
30 Jan 2024 | 4.06 | 4.25 | 4.03 | 4.05 | 4.05 | 29,235,233 |
29 Jan 2024 | 4.28 | 4.65 | 4.21 | 4.24 | 4.24 | 47,564,965 |
26 Jan 2024 | 4.05 | 4.39 | 4.05 | 4.39 | 4.39 | 39,397,693 |
25 Jan 2024 | 3.85 | 3.99 | 3.80 | 3.99 | 3.99 | 6,325,700 |
24 Jan 2024 | 3.75 | 3.83 | 3.65 | 3.82 | 3.82 | 7,131,900 |
23 Jan 2024 | 3.69 | 3.73 | 3.57 | 3.71 | 3.71 | 7,646,043 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |