Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.45 | 5.37 | 3.91 | 5.01 | 5.01 | 14,005,572 |
Mar 27, 2024 | 3.32 | 3.59 | 3.12 | 3.49 | 3.49 | 5,025,600 |
Mar 26, 2024 | 2.82 | 4.16 | 2.68 | 3.93 | 3.93 | 69,182,400 |
Mar 25, 2024 | 2.09 | 2.27 | 2.08 | 2.20 | 2.20 | 282,300 |
Mar 22, 2024 | 2.26 | 2.30 | 2.05 | 2.16 | 2.16 | 176,400 |
Mar 21, 2024 | 2.26 | 2.31 | 2.25 | 2.26 | 2.26 | 59,900 |
Mar 20, 2024 | 2.27 | 2.32 | 2.24 | 2.31 | 2.31 | 123,900 |
Mar 19, 2024 | 2.23 | 2.37 | 2.22 | 2.29 | 2.29 | 104,600 |
Mar 18, 2024 | 2.34 | 2.34 | 2.21 | 2.31 | 2.31 | 154,500 |
Mar 15, 2024 | 2.35 | 2.49 | 2.30 | 2.43 | 2.43 | 346,300 |
Mar 14, 2024 | 2.47 | 2.47 | 2.34 | 2.44 | 2.44 | 260,600 |
Mar 13, 2024 | 2.56 | 2.61 | 2.41 | 2.44 | 2.44 | 669,200 |
Mar 12, 2024 | 2.68 | 2.74 | 2.53 | 2.66 | 2.66 | 1,093,400 |
Mar 11, 2024 | 2.50 | 3.19 | 2.36 | 2.66 | 2.66 | 14,798,700 |
Mar 08, 2024 | 2.19 | 2.23 | 2.13 | 2.15 | 2.15 | 49,100 |
Mar 07, 2024 | 2.22 | 2.25 | 2.13 | 2.20 | 2.20 | 186,700 |
Mar 06, 2024 | 2.05 | 2.11 | 2.00 | 2.10 | 2.10 | 40,600 |
Mar 05, 2024 | 1.99 | 2.11 | 1.99 | 2.06 | 2.06 | 138,200 |
Mar 04, 2024 | 2.04 | 2.09 | 1.99 | 2.05 | 2.05 | 82,200 |
Mar 01, 2024 | 1.99 | 2.06 | 1.99 | 2.04 | 2.04 | 53,700 |
Feb 29, 2024 | 2.05 | 2.05 | 1.91 | 1.97 | 1.97 | 115,100 |
Feb 28, 2024 | 2.02 | 2.13 | 2.02 | 2.09 | 2.09 | 77,000 |
Feb 27, 2024 | 2.05 | 2.09 | 2.00 | 2.07 | 2.07 | 96,700 |
Feb 26, 2024 | 2.06 | 2.09 | 2.01 | 2.05 | 2.05 | 82,200 |
Feb 23, 2024 | 2.09 | 2.22 | 2.08 | 2.09 | 2.09 | 182,000 |
Feb 22, 2024 | 2.00 | 2.12 | 1.99 | 2.06 | 2.06 | 100,000 |
Feb 21, 2024 | 1.95 | 2.03 | 1.94 | 2.03 | 2.03 | 29,300 |
Feb 20, 2024 | 2.05 | 2.05 | 1.95 | 2.01 | 2.01 | 62,800 |
Feb 16, 2024 | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | 70,500 |
Feb 15, 2024 | 1.95 | 2.05 | 1.92 | 2.05 | 2.05 | 160,100 |
Feb 14, 2024 | 1.83 | 1.97 | 1.83 | 1.93 | 1.93 | 262,700 |
Feb 13, 2024 | 1.89 | 1.90 | 1.81 | 1.85 | 1.85 | 49,900 |
Feb 12, 2024 | 1.81 | 1.91 | 1.81 | 1.89 | 1.89 | 33,000 |
Feb 09, 2024 | 1.78 | 1.88 | 1.76 | 1.82 | 1.82 | 52,200 |
Feb 08, 2024 | 1.75 | 1.84 | 1.75 | 1.80 | 1.80 | 51,900 |
Feb 07, 2024 | 1.81 | 1.84 | 1.75 | 1.79 | 1.79 | 45,400 |
Feb 06, 2024 | 1.79 | 1.85 | 1.76 | 1.81 | 1.81 | 52,500 |
Feb 05, 2024 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 90,500 |
Feb 02, 2024 | 1.80 | 1.82 | 1.75 | 1.77 | 1.77 | 48,900 |
Feb 01, 2024 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | 31,300 |
Jan 31, 2024 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | 113,300 |
Jan 30, 2024 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | 30,500 |
Jan 29, 2024 | 1.83 | 1.89 | 1.81 | 1.87 | 1.87 | 55,600 |
Jan 26, 2024 | 1.83 | 1.85 | 1.79 | 1.83 | 1.83 | 39,200 |
Jan 25, 2024 | 1.81 | 1.84 | 1.77 | 1.79 | 1.79 | 51,100 |
Jan 24, 2024 | 1.80 | 1.87 | 1.75 | 1.77 | 1.77 | 105,200 |
Jan 23, 2024 | 1.77 | 1.81 | 1.72 | 1.80 | 1.80 | 188,300 |
Jan 22, 2024 | 1.85 | 1.90 | 1.79 | 1.82 | 1.82 | 345,100 |
Jan 19, 2024 | 1.90 | 1.95 | 1.78 | 1.92 | 1.92 | 1,769,600 |
Jan 18, 2024 | 1.72 | 1.76 | 1.61 | 1.72 | 1.72 | 121,600 |
Jan 17, 2024 | 1.80 | 1.80 | 1.63 | 1.74 | 1.74 | 94,900 |
Jan 16, 2024 | 1.85 | 1.94 | 1.82 | 1.83 | 1.83 | 60,400 |
Jan 12, 2024 | 1.87 | 1.97 | 1.79 | 1.95 | 1.95 | 107,500 |
Jan 11, 2024 | 1.94 | 1.94 | 1.80 | 1.88 | 1.88 | 117,000 |
Jan 10, 2024 | 2.01 | 2.01 | 1.89 | 1.93 | 1.93 | 106,200 |
Jan 10, 2024 | 1:2 Stock Split | |||||
Jan 09, 2024 | 2.06 | 2.10 | 2.02 | 2.08 | 2.08 | 74,300 |
Jan 08, 2024 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 58,700 |
Jan 05, 2024 | 2.04 | 2.12 | 2.00 | 2.10 | 2.10 | 125,150 |
Jan 04, 2024 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | 67,250 |
Jan 03, 2024 | 2.12 | 2.12 | 2.04 | 2.08 | 2.08 | 120,700 |
Jan 02, 2024 | 2.16 | 2.20 | 2.14 | 2.16 | 2.16 | 91,850 |
Dec 29, 2023 | 2.26 | 2.26 | 2.12 | 2.20 | 2.20 | 122,350 |
Dec 28, 2023 | 2.12 | 2.22 | 2.10 | 2.16 | 2.16 | 245,100 |
Dec 27, 2023 | 2.08 | 2.22 | 2.08 | 2.18 | 2.18 | 336,750 |
Dec 26, 2023 | 2.18 | 2.18 | 2.06 | 2.14 | 2.14 | 207,500 |
Dec 22, 2023 | 2.12 | 2.20 | 2.04 | 2.16 | 2.16 | 401,550 |
Dec 21, 2023 | 2.16 | 2.26 | 2.00 | 2.22 | 2.22 | 4,016,050 |
Dec 20, 2023 | 2.12 | 2.16 | 2.10 | 2.10 | 2.10 | 47,750 |
Dec 19, 2023 | 2.18 | 2.20 | 2.08 | 2.12 | 2.12 | 81,650 |
Dec 18, 2023 | 2.18 | 2.24 | 2.14 | 2.20 | 2.20 | 56,900 |
Dec 15, 2023 | 2.12 | 2.18 | 2.10 | 2.14 | 2.14 | 41,500 |
Dec 14, 2023 | 2.00 | 2.16 | 2.00 | 2.12 | 2.12 | 139,800 |
Dec 13, 2023 | 2.10 | 2.14 | 2.00 | 2.08 | 2.08 | 130,750 |
Dec 12, 2023 | 2.10 | 2.12 | 2.04 | 2.08 | 2.08 | 172,250 |
Dec 11, 2023 | 2.00 | 2.04 | 1.94 | 2.00 | 2.00 | 233,450 |
Dec 08, 2023 | 2.10 | 2.12 | 1.96 | 2.04 | 2.04 | 204,750 |
Dec 07, 2023 | 2.16 | 2.26 | 2.14 | 2.20 | 2.20 | 75,400 |
Dec 06, 2023 | 2.28 | 2.32 | 2.18 | 2.18 | 2.18 | 102,350 |
Dec 05, 2023 | 2.28 | 2.50 | 2.26 | 2.38 | 2.38 | 737,350 |
Dec 04, 2023 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 8,800 |
Dec 01, 2023 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - |
Nov 30, 2023 | 2.68 | 2.80 | 2.64 | 2.72 | 2.72 | 53,200 |
Nov 29, 2023 | 2.80 | 2.86 | 2.66 | 2.76 | 2.76 | 28,500 |
Nov 28, 2023 | 2.92 | 2.94 | 2.78 | 2.78 | 2.78 | 27,100 |
Nov 27, 2023 | 2.72 | 2.80 | 2.70 | 2.74 | 2.74 | 38,450 |
Nov 24, 2023 | 2.62 | 2.68 | 2.58 | 2.66 | 2.66 | 18,450 |
Nov 22, 2023 | 2.58 | 2.68 | 2.52 | 2.68 | 2.68 | 132,150 |
Nov 21, 2023 | 2.56 | 2.56 | 2.36 | 2.42 | 2.42 | 72,200 |
Nov 20, 2023 | 2.46 | 2.50 | 2.30 | 2.32 | 2.32 | 46,850 |
Nov 17, 2023 | 2.40 | 2.52 | 2.34 | 2.36 | 2.36 | 94,900 |
Nov 16, 2023 | 2.50 | 2.56 | 2.36 | 2.52 | 2.52 | 41,500 |
Nov 15, 2023 | 2.50 | 2.58 | 2.44 | 2.58 | 2.58 | 22,600 |
Nov 14, 2023 | 2.56 | 2.56 | 2.44 | 2.44 | 2.44 | 35,200 |
Nov 13, 2023 | 2.36 | 2.56 | 2.36 | 2.56 | 2.56 | 32,250 |
Nov 10, 2023 | 2.48 | 2.52 | 2.34 | 2.46 | 2.46 | 32,550 |
Nov 09, 2023 | 2.58 | 2.68 | 2.40 | 2.40 | 2.40 | 17,250 |
Nov 08, 2023 | 2.56 | 2.64 | 2.50 | 2.60 | 2.60 | 21,550 |
Nov 07, 2023 | 2.56 | 2.66 | 2.52 | 2.66 | 2.66 | 70,000 |
Nov 06, 2023 | 2.42 | 2.70 | 2.42 | 2.68 | 2.68 | 113,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |