Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 5.16 | 5.28 | 4.95 | 5.10 | 5.10 | 356,469 |
Feb 07, 2023 | 4.80 | 5.42 | 4.43 | 5.13 | 5.13 | 4,806,900 |
Feb 06, 2023 | 4.10 | 5.04 | 3.70 | 4.98 | 4.98 | 27,306,000 |
Feb 03, 2023 | 3.15 | 3.18 | 2.99 | 3.09 | 3.09 | 238,200 |
Feb 02, 2023 | 2.92 | 3.17 | 2.90 | 3.15 | 3.15 | 482,500 |
Feb 01, 2023 | 2.93 | 2.95 | 2.83 | 2.88 | 2.88 | 250,500 |
Jan 31, 2023 | 2.84 | 2.93 | 2.76 | 2.90 | 2.90 | 389,600 |
Jan 30, 2023 | 2.73 | 2.84 | 2.70 | 2.84 | 2.84 | 255,300 |
Jan 27, 2023 | 2.55 | 2.71 | 2.52 | 2.70 | 2.70 | 328,300 |
Jan 26, 2023 | 2.52 | 2.56 | 2.47 | 2.53 | 2.53 | 364,600 |
Jan 25, 2023 | 2.56 | 2.56 | 2.46 | 2.53 | 2.53 | 248,100 |
Jan 24, 2023 | 2.53 | 2.59 | 2.51 | 2.56 | 2.56 | 301,400 |
Jan 23, 2023 | 2.59 | 2.63 | 2.52 | 2.53 | 2.53 | 352,300 |
Jan 20, 2023 | 2.81 | 2.86 | 2.55 | 2.58 | 2.58 | 399,200 |
Jan 19, 2023 | 2.89 | 2.97 | 2.79 | 2.81 | 2.81 | 290,000 |
Jan 18, 2023 | 2.92 | 2.94 | 2.77 | 2.90 | 2.90 | 498,600 |
Jan 17, 2023 | 2.85 | 2.94 | 2.81 | 2.91 | 2.91 | 477,500 |
Jan 13, 2023 | 2.69 | 3.00 | 2.69 | 2.90 | 2.90 | 600,100 |
Jan 12, 2023 | 2.67 | 2.78 | 2.64 | 2.73 | 2.73 | 270,200 |
Jan 11, 2023 | 2.98 | 2.98 | 2.63 | 2.72 | 2.72 | 299,100 |
Jan 10, 2023 | 2.86 | 3.01 | 2.79 | 2.92 | 2.92 | 511,300 |
Jan 09, 2023 | 2.87 | 3.00 | 2.79 | 2.87 | 2.87 | 244,300 |
Jan 06, 2023 | 2.89 | 2.89 | 2.73 | 2.83 | 2.83 | 260,700 |
Jan 05, 2023 | 2.78 | 2.88 | 2.61 | 2.86 | 2.86 | 336,100 |
Jan 04, 2023 | 2.48 | 2.88 | 2.48 | 2.86 | 2.86 | 506,000 |
Jan 03, 2023 | 2.35 | 2.54 | 2.28 | 2.48 | 2.48 | 434,400 |
Dec 30, 2022 | 2.13 | 2.27 | 2.12 | 2.26 | 2.26 | 598,400 |
Dec 29, 2022 | 2.33 | 2.38 | 2.18 | 2.19 | 2.19 | 908,800 |
Dec 28, 2022 | 2.24 | 2.48 | 2.22 | 2.36 | 2.36 | 783,100 |
Dec 27, 2022 | 2.74 | 2.74 | 2.25 | 2.26 | 2.26 | 626,500 |
Dec 23, 2022 | 2.55 | 3.39 | 2.28 | 2.54 | 2.54 | 4,024,600 |
Dec 22, 2022 | 2.13 | 2.56 | 2.04 | 2.55 | 2.55 | 850,800 |
Dec 21, 2022 | 1.83 | 2.17 | 1.82 | 2.15 | 2.15 | 747,700 |
Dec 20, 2022 | 1.81 | 1.87 | 1.75 | 1.84 | 1.84 | 633,500 |
Dec 19, 2022 | 1.82 | 1.86 | 1.74 | 1.75 | 1.75 | 589,000 |
Dec 16, 2022 | 1.92 | 1.94 | 1.78 | 1.79 | 1.79 | 1,098,700 |
Dec 15, 2022 | 1.95 | 1.98 | 1.95 | 1.96 | 1.96 | 606,100 |
Dec 14, 2022 | 2.26 | 2.26 | 1.96 | 1.98 | 1.98 | 589,000 |
Dec 13, 2022 | 2.17 | 2.39 | 2.15 | 2.25 | 2.25 | 919,200 |
Dec 12, 2022 | 2.07 | 2.18 | 2.01 | 2.13 | 2.13 | 315,400 |
Dec 09, 2022 | 2.11 | 2.18 | 2.03 | 2.06 | 2.06 | 527,800 |
Dec 08, 2022 | 2.10 | 2.30 | 2.01 | 2.20 | 2.20 | 433,400 |
Dec 07, 2022 | 2.03 | 2.24 | 2.03 | 2.22 | 2.22 | 408,800 |
Dec 06, 2022 | 2.03 | 2.12 | 2.03 | 2.04 | 2.04 | 258,000 |
Dec 05, 2022 | 2.04 | 2.08 | 2.01 | 2.03 | 2.03 | 287,600 |
Dec 02, 2022 | 2.05 | 2.15 | 2.02 | 2.05 | 2.05 | 437,700 |
Dec 01, 2022 | 2.15 | 2.29 | 2.09 | 2.10 | 2.10 | 628,700 |
Nov 30, 2022 | 2.09 | 2.19 | 2.01 | 2.14 | 2.14 | 705,500 |
Nov 29, 2022 | 2.15 | 2.18 | 1.97 | 1.98 | 1.98 | 775,500 |
Nov 28, 2022 | 2.10 | 2.28 | 2.05 | 2.18 | 2.18 | 523,400 |
Nov 25, 2022 | 2.12 | 2.68 | 2.11 | 2.16 | 2.16 | 960,000 |
Nov 23, 2022 | 2.29 | 2.32 | 2.08 | 2.08 | 2.08 | 540,400 |
Nov 22, 2022 | 2.34 | 2.34 | 2.25 | 2.29 | 2.29 | 308,100 |
Nov 21, 2022 | 2.45 | 2.58 | 2.32 | 2.33 | 2.33 | 646,500 |
Nov 18, 2022 | 2.71 | 2.85 | 2.56 | 2.58 | 2.58 | 438,800 |
Nov 17, 2022 | 2.73 | 2.93 | 2.65 | 2.81 | 2.81 | 266,300 |
Nov 16, 2022 | 2.65 | 2.82 | 2.65 | 2.75 | 2.75 | 319,300 |
Nov 15, 2022 | 2.84 | 3.01 | 2.66 | 2.69 | 2.69 | 773,300 |
Nov 14, 2022 | 2.69 | 2.92 | 2.69 | 2.85 | 2.85 | 459,100 |
Nov 11, 2022 | 2.63 | 2.91 | 2.63 | 2.74 | 2.74 | 305,500 |
Nov 10, 2022 | 3.10 | 3.12 | 2.48 | 2.66 | 2.66 | 733,300 |
Nov 09, 2022 | 3.14 | 3.15 | 2.80 | 2.82 | 2.82 | 647,700 |
Nov 08, 2022 | 3.34 | 3.46 | 3.06 | 3.20 | 3.20 | 1,100,200 |
Nov 07, 2022 | 3.19 | 3.44 | 3.05 | 3.28 | 3.28 | 232,000 |
Nov 04, 2022 | 3.45 | 3.45 | 3.11 | 3.21 | 3.21 | 286,700 |
Nov 03, 2022 | 3.30 | 3.47 | 3.26 | 3.38 | 3.38 | 72,000 |
Nov 02, 2022 | 3.32 | 3.59 | 3.29 | 3.40 | 3.40 | 152,800 |
Nov 01, 2022 | 3.36 | 3.42 | 3.29 | 3.34 | 3.34 | 107,100 |
Oct 31, 2022 | 3.40 | 3.50 | 3.31 | 3.31 | 3.31 | 183,500 |
Oct 28, 2022 | 3.43 | 3.48 | 3.30 | 3.46 | 3.46 | 144,700 |
Oct 27, 2022 | 3.33 | 3.44 | 3.25 | 3.39 | 3.39 | 119,800 |
Oct 26, 2022 | 3.44 | 3.50 | 3.27 | 3.35 | 3.35 | 229,200 |
Oct 25, 2022 | 3.08 | 3.53 | 3.08 | 3.53 | 3.53 | 444,400 |
Oct 24, 2022 | 3.11 | 3.16 | 2.97 | 3.12 | 3.12 | 226,000 |
Oct 21, 2022 | 3.14 | 3.20 | 3.02 | 3.10 | 3.10 | 176,500 |
Oct 20, 2022 | 3.24 | 3.26 | 3.10 | 3.12 | 3.12 | 237,100 |
Oct 19, 2022 | 3.24 | 3.42 | 3.13 | 3.17 | 3.17 | 432,000 |
Oct 18, 2022 | 3.40 | 3.50 | 3.26 | 3.26 | 3.26 | 266,900 |
Oct 17, 2022 | 3.36 | 3.59 | 3.28 | 3.32 | 3.32 | 536,900 |
Oct 14, 2022 | 3.41 | 3.46 | 3.21 | 3.41 | 3.41 | 178,800 |
Oct 13, 2022 | 3.30 | 3.51 | 3.21 | 3.42 | 3.42 | 126,200 |
Oct 12, 2022 | 3.52 | 3.56 | 3.30 | 3.33 | 3.33 | 321,000 |
Oct 11, 2022 | 3.45 | 3.65 | 3.31 | 3.64 | 3.64 | 522,000 |
Oct 10, 2022 | 3.95 | 3.95 | 3.36 | 3.37 | 3.37 | 452,900 |
Oct 07, 2022 | 3.86 | 3.97 | 3.53 | 3.92 | 3.92 | 630,700 |
Oct 06, 2022 | 3.76 | 4.00 | 3.75 | 3.96 | 3.96 | 177,200 |
Oct 05, 2022 | 3.56 | 3.82 | 3.49 | 3.81 | 3.81 | 173,000 |
Oct 04, 2022 | 3.55 | 3.73 | 3.39 | 3.70 | 3.70 | 584,600 |
Oct 03, 2022 | 3.31 | 3.60 | 3.20 | 3.49 | 3.49 | 505,100 |
Sep 30, 2022 | 3.20 | 3.30 | 3.15 | 3.15 | 3.15 | 215,000 |
Sep 29, 2022 | 3.43 | 3.43 | 3.12 | 3.22 | 3.22 | 309,500 |
Sep 28, 2022 | 3.35 | 3.58 | 3.31 | 3.47 | 3.47 | 444,000 |
Sep 27, 2022 | 3.35 | 3.51 | 3.25 | 3.32 | 3.32 | 362,900 |
Sep 26, 2022 | 3.44 | 3.58 | 3.34 | 3.35 | 3.35 | 280,700 |
Sep 23, 2022 | 3.80 | 3.81 | 3.30 | 3.50 | 3.50 | 410,500 |
Sep 22, 2022 | 3.81 | 3.88 | 3.53 | 3.85 | 3.85 | 779,900 |
Sep 21, 2022 | 3.74 | 3.96 | 3.72 | 3.93 | 3.93 | 456,100 |
Sep 20, 2022 | 3.60 | 3.81 | 3.60 | 3.80 | 3.80 | 422,700 |
Sep 19, 2022 | 3.53 | 3.87 | 3.35 | 3.64 | 3.64 | 661,900 |
Sep 16, 2022 | 3.88 | 3.94 | 3.50 | 3.51 | 3.51 | 1,034,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |