Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 1.6700 | 1.7276 | 1.6401 | 1.6700 | 1.6700 | 65,553 |
May 20, 2022 | 1.7800 | 1.7800 | 1.6200 | 1.6700 | 1.6700 | 89,400 |
May 19, 2022 | 1.9600 | 1.9600 | 1.7700 | 1.7800 | 1.7800 | 94,100 |
May 18, 2022 | 2.0300 | 2.0700 | 1.9000 | 1.9600 | 1.9600 | 99,300 |
May 17, 2022 | 1.9800 | 2.1300 | 1.8700 | 2.0800 | 2.0800 | 97,400 |
May 16, 2022 | 2.0800 | 2.3100 | 1.9700 | 2.0400 | 2.0400 | 188,300 |
May 13, 2022 | 1.9200 | 2.3000 | 1.9200 | 2.0200 | 2.0200 | 309,400 |
May 13, 2022 | 1:11 Stock Split | |||||
May 12, 2022 | 3.5200 | 3.6300 | 2.2000 | 2.4200 | 2.4200 | 260,918 |
May 11, 2022 | 3.3000 | 3.6300 | 2.9700 | 3.5200 | 3.5200 | 56,391 |
May 10, 2022 | 3.4100 | 3.5200 | 2.9700 | 3.1900 | 3.1900 | 37,264 |
May 09, 2022 | 3.5200 | 3.6300 | 3.3000 | 3.4100 | 3.4100 | 37,591 |
May 06, 2022 | 3.5200 | 3.6300 | 3.4100 | 3.5200 | 3.5200 | 15,309 |
May 05, 2022 | 3.7400 | 3.7400 | 3.5200 | 3.5200 | 3.5200 | 14,045 |
May 04, 2022 | 3.6300 | 3.9600 | 3.4100 | 3.7400 | 3.7400 | 13,600 |
May 03, 2022 | 3.5200 | 3.9600 | 3.4100 | 3.7400 | 3.7400 | 30,664 |
May 02, 2022 | 3.7400 | 3.7400 | 3.4100 | 3.6300 | 3.6300 | 14,873 |
Apr 29, 2022 | 3.7400 | 3.7400 | 3.5200 | 3.6300 | 3.6300 | 15,518 |
Apr 28, 2022 | 3.9600 | 3.9600 | 3.5200 | 3.6300 | 3.6300 | 23,245 |
Apr 27, 2022 | 3.9600 | 3.9600 | 3.6300 | 3.6300 | 3.6300 | 12,327 |
Apr 26, 2022 | 3.8500 | 3.8500 | 3.6300 | 3.6300 | 3.6300 | 10,991 |
Apr 25, 2022 | 3.8500 | 3.9600 | 3.6300 | 3.7400 | 3.7400 | 19,173 |
Apr 22, 2022 | 4.1800 | 4.1800 | 3.7400 | 3.8500 | 3.8500 | 15,600 |
Apr 21, 2022 | 3.9600 | 4.1800 | 3.8500 | 3.9600 | 3.9600 | 13,673 |
Apr 20, 2022 | 3.9600 | 4.1800 | 3.9600 | 3.9600 | 3.9600 | 13,427 |
Apr 19, 2022 | 3.8500 | 4.1800 | 3.8500 | 4.0700 | 4.0700 | 15,200 |
Apr 18, 2022 | 4.2900 | 4.4000 | 3.9600 | 4.0700 | 4.0700 | 16,782 |
Apr 14, 2022 | 4.4000 | 4.4000 | 4.0700 | 4.1800 | 4.1800 | 17,136 |
Apr 13, 2022 | 4.5100 | 4.5100 | 4.1800 | 4.2900 | 4.2900 | 14,064 |
Apr 12, 2022 | 4.1800 | 4.4000 | 4.0700 | 4.2900 | 4.2900 | 22,300 |
Apr 11, 2022 | 4.7300 | 5.0600 | 4.1800 | 4.1800 | 4.1800 | 144,427 |
Apr 08, 2022 | 5.1700 | 5.1700 | 4.6200 | 4.7300 | 4.7300 | 45,745 |
Apr 07, 2022 | 4.2900 | 5.5000 | 4.2900 | 4.8400 | 4.8400 | 101,645 |
Apr 06, 2022 | 4.5100 | 4.6200 | 4.1800 | 4.4000 | 4.4000 | 29,409 |
Apr 05, 2022 | 4.6200 | 4.6200 | 4.4000 | 4.6200 | 4.6200 | 28,818 |
Apr 04, 2022 | 4.6200 | 4.8400 | 4.5100 | 4.6200 | 4.6200 | 20,118 |
Apr 01, 2022 | 5.1700 | 5.1700 | 4.4000 | 4.5100 | 4.5100 | 68,473 |
Mar 31, 2022 | 5.2800 | 5.3900 | 4.9500 | 5.1700 | 5.1700 | 29,973 |
Mar 30, 2022 | 5.3900 | 5.3900 | 4.9500 | 5.1700 | 5.1700 | 35,073 |
Mar 29, 2022 | 5.2800 | 5.2800 | 5.0600 | 5.1700 | 5.1700 | 32,145 |
Mar 28, 2022 | 5.1700 | 5.1700 | 4.9500 | 5.0600 | 5.0600 | 111,436 |
Mar 25, 2022 | 3.8500 | 5.2800 | 3.8500 | 5.0600 | 5.0600 | 317,382 |
Mar 24, 2022 | 4.4000 | 4.4000 | 4.0700 | 4.1800 | 4.1800 | 16,482 |
Mar 23, 2022 | 4.2900 | 4.4000 | 4.1800 | 4.2900 | 4.2900 | 21,655 |
Mar 22, 2022 | 4.2900 | 4.2900 | 4.1800 | 4.2900 | 4.2900 | 21,682 |
Mar 21, 2022 | 4.0700 | 4.1800 | 4.0700 | 4.1800 | 4.1800 | 11,782 |
Mar 18, 2022 | 3.9600 | 4.2900 | 3.9600 | 4.0700 | 4.0700 | 23,782 |
Mar 17, 2022 | 4.0700 | 4.2900 | 3.8500 | 4.0700 | 4.0700 | 42,064 |
Mar 16, 2022 | 3.6300 | 4.0700 | 3.6300 | 3.8500 | 3.8500 | 82,655 |
Mar 15, 2022 | 3.5200 | 3.7400 | 3.5200 | 3.6300 | 3.6300 | 16,936 |
Mar 14, 2022 | 3.8500 | 3.8500 | 3.5200 | 3.6300 | 3.6300 | 17,145 |
Mar 11, 2022 | 3.5200 | 3.9600 | 3.5200 | 3.8500 | 3.8500 | 24,891 |
Mar 10, 2022 | 3.6300 | 3.8500 | 3.6300 | 3.8500 | 3.8500 | 17,536 |
Mar 09, 2022 | 3.5200 | 3.8500 | 3.5200 | 3.7400 | 3.7400 | 29,945 |
Mar 08, 2022 | 3.5200 | 3.5200 | 3.3000 | 3.4100 | 3.4100 | 25,300 |
Mar 07, 2022 | 3.5200 | 3.5200 | 3.3000 | 3.4100 | 3.4100 | 37,027 |
Mar 04, 2022 | 3.6300 | 3.8500 | 3.5200 | 3.5200 | 3.5200 | 30,836 |
Mar 03, 2022 | 3.6300 | 3.8500 | 3.6300 | 3.7400 | 3.7400 | 27,155 |
Mar 02, 2022 | 3.6300 | 3.8500 | 3.6300 | 3.7400 | 3.7400 | 25,745 |
Mar 01, 2022 | 3.7400 | 3.7400 | 3.6300 | 3.6300 | 3.6300 | 14,900 |
Feb 28, 2022 | 3.8500 | 3.9600 | 3.7400 | 3.7400 | 3.7400 | 20,755 |
Feb 25, 2022 | 3.8500 | 3.9600 | 3.6300 | 3.8500 | 3.8500 | 26,191 |
Feb 24, 2022 | 3.4100 | 3.6300 | 3.4100 | 3.6300 | 3.6300 | 38,855 |
Feb 23, 2022 | 3.7400 | 3.8500 | 3.6300 | 3.7400 | 3.7400 | 32,345 |
Feb 22, 2022 | 4.2900 | 4.2900 | 3.7400 | 3.7400 | 3.7400 | 25,918 |
Feb 18, 2022 | 3.9600 | 4.0700 | 3.7400 | 3.7400 | 3.7400 | 22,309 |
Feb 17, 2022 | 4.2900 | 4.2900 | 3.8500 | 3.8500 | 3.8500 | 21,600 |
Feb 16, 2022 | 3.8500 | 4.0700 | 3.7400 | 3.9600 | 3.9600 | 20,991 |
Feb 15, 2022 | 3.9600 | 4.0700 | 3.7400 | 3.8500 | 3.8500 | 31,691 |
Feb 14, 2022 | 3.8500 | 4.0700 | 3.7400 | 3.7400 | 3.7400 | 34,827 |
Feb 11, 2022 | 3.8500 | 4.0700 | 3.7400 | 3.8500 | 3.8500 | 80,345 |
Feb 10, 2022 | 4.0700 | 4.2900 | 4.0700 | 4.0700 | 4.0700 | 35,127 |
Feb 09, 2022 | 4.0700 | 4.1800 | 3.9600 | 4.0700 | 4.0700 | 66,036 |
Feb 08, 2022 | 4.2900 | 4.2900 | 3.9600 | 4.0700 | 4.0700 | 90,436 |
Feb 07, 2022 | 4.4000 | 4.8400 | 4.0700 | 4.1800 | 4.1800 | 80,127 |
Feb 04, 2022 | 4.2900 | 4.7300 | 4.1800 | 4.4000 | 4.4000 | 47,500 |
Feb 03, 2022 | 4.4000 | 4.5100 | 4.1800 | 4.2900 | 4.2900 | 27,309 |
Feb 02, 2022 | 4.5100 | 4.6200 | 4.2900 | 4.4000 | 4.4000 | 31,218 |
Feb 01, 2022 | 4.5100 | 4.9500 | 4.5100 | 4.5100 | 4.5100 | 73,673 |
Jan 31, 2022 | 4.2900 | 4.7300 | 4.1800 | 4.5100 | 4.5100 | 68,273 |
Jan 28, 2022 | 4.0700 | 4.5100 | 4.0700 | 4.1800 | 4.1800 | 34,373 |
Jan 27, 2022 | 4.4000 | 4.4000 | 4.0700 | 4.1800 | 4.1800 | 47,182 |
Jan 26, 2022 | 4.6200 | 4.6200 | 4.1800 | 4.2900 | 4.2900 | 63,373 |
Jan 25, 2022 | 4.1800 | 4.6200 | 3.9600 | 4.5100 | 4.5100 | 66,536 |
Jan 24, 2022 | 4.1800 | 4.2900 | 3.8500 | 4.1800 | 4.1800 | 71,236 |
Jan 21, 2022 | 4.9500 | 4.9500 | 4.1800 | 4.2900 | 4.2900 | 213,045 |
Jan 20, 2022 | 5.5000 | 5.7200 | 5.0600 | 5.1700 | 5.1700 | 89,736 |
Jan 19, 2022 | 5.1700 | 5.6100 | 4.9500 | 5.6100 | 5.6100 | 241,291 |
Jan 18, 2022 | 4.7300 | 5.2800 | 4.6200 | 5.1700 | 5.1700 | 149,545 |
Jan 14, 2022 | 4.8400 | 5.1700 | 4.6200 | 5.1700 | 5.1700 | 472,236 |
Jan 13, 2022 | 6.6000 | 7.1500 | 4.9500 | 5.1700 | 5.1700 | 5,855,500 |
Jan 12, 2022 | 4.5100 | 4.5100 | 4.2900 | 4.4000 | 4.4000 | 13,018 |
Jan 11, 2022 | 4.4000 | 4.5100 | 4.1800 | 4.4000 | 4.4000 | 25,845 |
Jan 10, 2022 | 4.5100 | 4.5100 | 4.1800 | 4.2900 | 4.2900 | 23,300 |
Jan 07, 2022 | 4.4000 | 4.7300 | 4.2900 | 4.5100 | 4.5100 | 34,418 |
Jan 06, 2022 | 4.5100 | 4.6200 | 4.2900 | 4.2900 | 4.2900 | 19,527 |
Jan 05, 2022 | 4.7300 | 4.7300 | 4.2900 | 4.5100 | 4.5100 | 29,218 |
Jan 04, 2022 | 4.8400 | 4.9500 | 4.5100 | 4.6200 | 4.6200 | 25,391 |
Jan 03, 2022 | 4.5100 | 4.9500 | 4.4000 | 4.9500 | 4.9500 | 63,382 |
Dec 31, 2021 | 4.4000 | 4.7300 | 4.2900 | 4.5100 | 4.5100 | 119,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |