Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 1,012,317 |
Mar 27, 2024 | 3.1660 | 3.1660 | 3.1300 | 3.1660 | 3.1660 | 1,390,271 |
Mar 26, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1660 | 3.1660 | 2,069,880 |
Mar 25, 2024 | 3.1490 | 3.1700 | 3.1490 | 3.1660 | 3.1660 | 8,099,486 |
Mar 22, 2024 | 3.1100 | 3.1550 | 3.1000 | 3.1490 | 3.1490 | 165,649,876 |
Mar 21, 2024 | 3.0500 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 675,918 |
Mar 20, 2024 | 3.1480 | 3.1400 | 3.1100 | 3.1100 | 3.1100 | 36,104,761 |
Mar 19, 2024 | 3.1400 | 3.1400 | 3.1390 | 3.1480 | 3.1480 | 605,078 |
Mar 18, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1480 | 3.1480 | 10 |
Mar 15, 2024 | 3.1150 | 3.1500 | 3.1500 | 3.1480 | 3.1480 | 3,509,970 |
Mar 14, 2024 | 3.1600 | 3.1400 | 3.1400 | 3.1620 | 3.1620 | 912,256 |
Mar 13, 2024 | 3.1990 | 3.1610 | 3.1600 | 3.1620 | 3.1620 | 2,710,263 |
Mar 12, 2024 | 3.1050 | 3.1700 | 3.1000 | 3.1550 | 3.1550 | 6,979,468 |
Mar 11, 2024 | 3.1100 | 3.1500 | 3.0000 | 3.1070 | 3.1070 | 36,143,903 |
Mar 08, 2024 | 3.0500 | 3.0500 | 2.9600 | 3.0310 | 3.0310 | 578,404 |
Mar 07, 2024 | 3.0890 | 3.0400 | 3.0400 | 3.0310 | 3.0310 | 7,000 |
Mar 06, 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0310 | 3.0310 | 1,301,136 |
Mar 05, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0050 | 3.0050 | 270,400 |
Mar 04, 2024 | 3.0900 | 3.1000 | 3.0000 | 3.0050 | 3.0050 | 10,000 |
Mar 01, 2024 | 3.0300 | 3.1100 | 3.0500 | 3.0950 | 3.0950 | 8,688,103 |
Feb 29, 2024 | 3.0000 | 3.2100 | 2.9800 | 3.0290 | 3.0290 | 48,863,591 |
Feb 28, 2024 | 2.9900 | 3.0000 | 2.9800 | 2.9850 | 2.9850 | 8,650,675 |
Feb 27, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9100 | 2.9100 | 282,118 |
Feb 26, 2024 | 2.9900 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 7,916,874 |
Feb 23, 2024 | 3.0000 | 3.0000 | 3.0000 | 2.9990 | 2.9990 | 2,714,912 |
Feb 22, 2024 | 3.0000 | 3.0000 | 3.0000 | 2.9980 | 2.9980 | 2,706,609 |
Feb 21, 2024 | 2.9740 | 3.0000 | 2.9300 | 2.9740 | 2.9740 | 2,003,506 |
Feb 20, 2024 | 3.0000 | 3.0400 | 2.9700 | 2.9740 | 2.9740 | 16,105,742 |
Feb 19, 2024 | 3.0600 | 3.0000 | 2.9500 | 2.9810 | 2.9810 | 24,157,343 |
Feb 16, 2024 | 2.9410 | 3.0900 | 2.9410 | 3.0560 | 3.0560 | 5,558,380 |
Feb 15, 2024 | 3.0000 | 3.0000 | 2.9110 | 2.9480 | 2.9480 | 1,136,750 |
Feb 14, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9480 | 2.9480 | 1,098,276 |
Feb 13, 2024 | 2.9500 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 907,610 |
Feb 12, 2024 | 2.8050 | 2.9500 | 2.9500 | 2.9480 | 2.9480 | 3,307,161 |
Feb 09, 2024 | 2.9100 | 2.8900 | 2.8900 | 2.8010 | 2.8010 | 1,905,439 |
Feb 08, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.8010 | 2.8010 | 1,785,718 |
Feb 07, 2024 | 3.0000 | 2.8000 | 2.8000 | 2.8010 | 2.8010 | 3,855,420 |
Feb 06, 2024 | 2.9000 | 3.0000 | 2.8900 | 2.8870 | 2.8870 | 437,842 |
Feb 05, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8870 | 2.8870 | 3,414,283 |
Feb 02, 2024 | 2.9400 | 2.9770 | 2.8500 | 2.8780 | 2.8780 | 85,341,922 |
Feb 01, 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9770 | 2.9770 | 67,473 |
Jan 31, 2024 | 3.1480 | 3.0100 | 3.0100 | 3.0080 | 3.0080 | 1,398,112 |
Jan 30, 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0080 | 3.0080 | 500,000 |
Jan 29, 2024 | 3.1500 | 3.1500 | 3.0000 | 3.0030 | 3.0030 | 25,895,705 |
Jan 26, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 1,999,383 |
Jan 25, 2024 | 2.9200 | 3.1500 | 2.9200 | 3.0610 | 3.0610 | 17,383,860 |
Jan 24, 2024 | 2.9500 | 2.9300 | 2.9300 | 2.9110 | 2.9110 | 900,875 |
Jan 23, 2024 | 2.9500 | 3.0000 | 2.8820 | 2.9110 | 2.9110 | 23,894,926 |
Jan 22, 2024 | 2.9200 | 2.9500 | 2.9000 | 2.9230 | 2.9230 | 8,412,270 |
Jan 19, 2024 | 2.9200 | 2.9500 | 2.9500 | 2.9160 | 2.9160 | 581,007 |
Jan 18, 2024 | 2.9800 | 3.0000 | 2.9110 | 2.9160 | 2.9160 | 8,734,551 |
Jan 17, 2024 | 3.0700 | 2.9850 | 2.9850 | 2.9840 | 2.9840 | 723,024 |
Jan 16, 2024 | 3.0000 | 3.0700 | 2.9450 | 2.9840 | 2.9840 | 597,866 |
Jan 15, 2024 | 3.0300 | 3.0300 | 2.9700 | 2.9940 | 2.9940 | 2,250,000 |
Jan 12, 2024 | 3.0200 | 3.0200 | 2.9990 | 3.0120 | 3.0120 | 3,371,383 |
Jan 11, 2024 | 3.0000 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 583,087 |
Jan 10, 2024 | 3.0300 | 3.0300 | 3.0100 | 3.0170 | 3.0170 | 2,894,745 |
Jan 09, 2024 | 3.1000 | 3.0280 | 3.0270 | 3.0270 | 3.0270 | 1,434,061 |
Jan 08, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0270 | 3.0270 | 8,077 |
Jan 05, 2024 | 3.1160 | 3.0500 | 3.0500 | 3.1160 | 3.1160 | 1,454,625 |
Jan 04, 2024 | 3.1700 | 3.1450 | 3.0500 | 3.1160 | 3.1160 | 12,423,498 |
Jan 03, 2024 | 3.2000 | 3.1000 | 3.1000 | 3.1940 | 3.1940 | 2,086,628 |
Jan 02, 2024 | 3.1900 | 3.2000 | 3.1900 | 3.1940 | 3.1940 | 2,583,993 |
Dec 29, 2023 | 3.1500 | 3.1550 | 3.0800 | 3.1190 | 3.1190 | 3,500,000 |
Dec 28, 2023 | 3.0500 | 3.2990 | 3.1500 | 3.1500 | 3.1500 | 89,337,377 |
Dec 27, 2023 | 3.1000 | 3.1500 | 2.9800 | 3.0500 | 3.0500 | 19,690,629 |
Dec 26, 2023 | 3.0500 | 3.0500 | 2.9800 | 3.0020 | 3.0020 | 1,956,379 |
Dec 22, 2023 | 2.9890 | 2.9890 | 2.9800 | 2.9920 | 2.9920 | 1,540,713 |
Dec 21, 2023 | 2.9750 | 2.9990 | 2.9890 | 2.9920 | 2.9920 | 28,000 |
Dec 20, 2023 | 3.0000 | 3.0000 | 3.0000 | 2.9750 | 2.9750 | 7,018,757 |
Dec 19, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0140 | 3.0140 | 2,231,843 |
Dec 18, 2023 | 3.0990 | 3.0000 | 3.0000 | 3.0140 | 3.0140 | 2,659,518 |
Dec 15, 2023 | 3.0790 | 3.1000 | 2.9600 | 2.9970 | 2.9970 | 170,017 |
Dec 15, 2023 | 0.000043 Dividend | |||||
Dec 14, 2023 | 3.0500 | 3.0500 | 2.9020 | 2.9480 | 2.9480 | 783,877 |
Dec 13, 2023 | 2.8600 | 2.9800 | 2.8600 | 2.8880 | 2.8880 | 110,582 |
Dec 12, 2023 | 2.8600 | 2.9000 | 2.8600 | 2.8880 | 2.8880 | 37,304 |
Dec 11, 2023 | 2.9000 | 2.9900 | 2.9000 | 2.9060 | 2.9060 | 375,949 |
Dec 07, 2023 | 2.8900 | 2.9700 | 2.8900 | 2.8860 | 2.8860 | 409,648 |
Dec 06, 2023 | 2.9790 | 2.9800 | 2.9500 | 2.8860 | 2.8860 | 1,821,483 |
Dec 05, 2023 | 2.9650 | 2.9700 | 2.9300 | 2.8860 | 2.8860 | 546,288 |
Dec 04, 2023 | 2.9000 | 2.9100 | 2.9000 | 2.8860 | 2.8860 | 60,000 |
Dec 01, 2023 | 2.9990 | 2.9990 | 2.9990 | 2.8110 | 2.8110 | 959,807 |
Nov 30, 2023 | 2.9000 | 2.9400 | 2.9400 | 2.8110 | 2.8110 | 1,596,554 |
Nov 29, 2023 | 2.8210 | 2.9000 | 2.8000 | 2.8110 | 2.8110 | 3,476,174 |
Nov 28, 2023 | 2.8500 | 2.8200 | 2.8100 | 2.8140 | 2.8140 | 1,524,665 |
Nov 27, 2023 | 2.8140 | 2.8140 | 2.8100 | 2.8140 | 2.8140 | 10,478 |
Nov 24, 2023 | 2.8600 | 2.8600 | 2.7900 | 2.7980 | 2.7980 | 349,700 |
Nov 23, 2023 | 2.8600 | 2.9670 | 2.8600 | 2.8560 | 2.8560 | 193,075 |
Nov 22, 2023 | 2.8930 | 3.0000 | 2.8500 | 2.8560 | 2.8560 | 34,384,653 |
Nov 21, 2023 | 2.8900 | 2.9200 | 2.9200 | 2.8930 | 2.8930 | 2,326,906 |
Nov 20, 2023 | 2.9000 | 2.9000 | 2.8800 | 2.8930 | 2.8930 | 2,701,377 |
Nov 17, 2023 | 2.9790 | 2.9000 | 2.9000 | 2.7240 | 2.7240 | 132,549 |
Nov 16, 2023 | 2.8370 | 2.8370 | 2.6600 | 2.7240 | 2.7240 | 6,846,385 |
Nov 15, 2023 | 2.8200 | 2.9100 | 2.8100 | 2.8370 | 2.8370 | 165,000 |
Nov 14, 2023 | 3.0000 | 3.0000 | 2.8000 | 2.8580 | 2.8580 | 21,366,126 |
Nov 13, 2023 | 3.0000 | 3.1000 | 2.8010 | 3.0860 | 3.0860 | 4,816,933 |
Nov 10, 2023 | 3.0500 | 3.0010 | 3.0010 | 3.0000 | 3.0000 | 822,971 |
Nov 09, 2023 | 2.9000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,741,593 |
Nov 08, 2023 | 2.9000 | 2.9490 | 2.9490 | 2.9520 | 2.9520 | 1,493,342 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |