Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 2.6900 | 3.0000 | 2.2000 | 2.7200 | 2.7200 | 287,762,570 |
May 16, 2024 | 0.8120 | 2.3500 | 0.7550 | 1.6500 | 1.6500 | 1,116,404,600 |
May 15, 2024 | 0.5990 | 0.9800 | 0.3880 | 0.7050 | 0.7050 | 134,645,700 |
May 14, 2024 | 0.1000 | 0.3600 | 0.0900 | 0.2850 | 0.2850 | 1,541,730,700 |
May 13, 2024 | 0.0480 | 0.0700 | 0.0450 | 0.0610 | 0.0610 | 291,471,800 |
May 10, 2024 | 0.0420 | 0.0480 | 0.0400 | 0.0460 | 0.0460 | 101,352,500 |
May 09, 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 79,340,600 |
May 08, 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 59,529,600 |
May 07, 2024 | 0.0480 | 0.0520 | 0.0420 | 0.0440 | 0.0440 | 176,915,300 |
May 06, 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 69,151,800 |
May 03, 2024 | 0.0410 | 0.0440 | 0.0380 | 0.0410 | 0.0410 | 85,292,700 |
May 02, 2024 | 0.0470 | 0.0490 | 0.0400 | 0.0400 | 0.0400 | 116,500,600 |
May 01, 2024 | 0.0490 | 0.0490 | 0.0410 | 0.0460 | 0.0460 | 80,143,700 |
Apr 30, 2024 | 0.0420 | 0.0490 | 0.0400 | 0.0440 | 0.0440 | 71,538,900 |
Apr 29, 2024 | 0.0450 | 0.0450 | 0.0380 | 0.0420 | 0.0420 | 80,816,000 |
Apr 26, 2024 | 0.0500 | 0.0520 | 0.0460 | 0.0470 | 0.0470 | 67,527,500 |
Apr 25, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0490 | 0.0490 | 30,931,800 |
Apr 24, 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0500 | 0.0500 | 59,836,800 |
Apr 23, 2024 | 0.0570 | 0.0620 | 0.0500 | 0.0540 | 0.0540 | 65,000,600 |
Apr 22, 2024 | 0.0590 | 0.0650 | 0.0510 | 0.0560 | 0.0560 | 37,343,800 |
Apr 19, 2024 | 0.0630 | 0.0640 | 0.0560 | 0.0590 | 0.0590 | 29,286,000 |
Apr 18, 2024 | 0.0620 | 0.0710 | 0.0610 | 0.0620 | 0.0620 | 27,064,100 |
Apr 17, 2024 | 0.0690 | 0.0690 | 0.0610 | 0.0610 | 0.0610 | 22,747,000 |
Apr 16, 2024 | 0.0700 | 0.0710 | 0.0650 | 0.0660 | 0.0660 | 23,423,700 |
Apr 15, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0720 | 0.0720 | 23,548,700 |
Apr 12, 2024 | 0.0850 | 0.0900 | 0.0790 | 0.0800 | 0.0800 | 24,551,500 |
Apr 11, 2024 | 0.0910 | 0.0910 | 0.0800 | 0.0830 | 0.0830 | 23,547,200 |
Apr 10, 2024 | 0.1070 | 0.1090 | 0.0900 | 0.0910 | 0.0910 | 42,216,700 |
Apr 09, 2024 | 0.1000 | 0.1150 | 0.0920 | 0.1120 | 0.1120 | 84,954,500 |
Apr 08, 2024 | 0.0840 | 0.1050 | 0.0810 | 0.0900 | 0.0900 | 53,953,400 |
Apr 05, 2024 | 0.0830 | 0.0850 | 0.0780 | 0.0780 | 0.0780 | 19,961,800 |
Apr 04, 2024 | 0.0900 | 0.0910 | 0.0820 | 0.0860 | 0.0860 | 16,938,600 |
Apr 03, 2024 | 0.0910 | 0.0960 | 0.0890 | 0.0900 | 0.0900 | 14,745,200 |
Apr 02, 2024 | 0.0960 | 0.0960 | 0.0870 | 0.0900 | 0.0900 | 14,517,700 |
Apr 01, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 8,606,800 |
Mar 28, 2024 | 0.0950 | 0.1200 | 0.0880 | 0.1000 | 0.1000 | 22,224,700 |
Mar 27, 2024 | 0.1000 | 0.1040 | 0.0880 | 0.0950 | 0.0950 | 19,264,000 |
Mar 26, 2024 | 0.1140 | 0.1200 | 0.1000 | 0.1000 | 0.1000 | 18,949,800 |
Mar 25, 2024 | 0.1310 | 0.1350 | 0.1010 | 0.1140 | 0.1140 | 24,041,400 |
Mar 22, 2024 | 0.1720 | 0.1730 | 0.1270 | 0.1320 | 0.1320 | 75,638,200 |
Mar 21, 2024 | 0.0920 | 0.1500 | 0.0890 | 0.1360 | 0.1360 | 102,810,300 |
Mar 20, 2024 | 0.0940 | 0.0950 | 0.0860 | 0.0920 | 0.0920 | 13,746,000 |
Mar 19, 2024 | 0.1070 | 0.1080 | 0.0900 | 0.0920 | 0.0920 | 19,178,300 |
Mar 18, 2024 | 0.1000 | 0.1190 | 0.0980 | 0.1050 | 0.1050 | 17,003,700 |
Mar 15, 2024 | 0.1070 | 0.1100 | 0.0960 | 0.0970 | 0.0970 | 10,172,100 |
Mar 14, 2024 | 0.1100 | 0.1120 | 0.1010 | 0.1070 | 0.1070 | 9,179,200 |
Mar 13, 2024 | 0.1000 | 0.1370 | 0.1000 | 0.1080 | 0.1080 | 31,306,600 |
Mar 12, 2024 | 0.1280 | 0.1300 | 0.0960 | 0.1010 | 0.1010 | 27,517,100 |
Mar 11, 2024 | 0.1350 | 0.1370 | 0.1230 | 0.1290 | 0.1290 | 7,826,800 |
Mar 08, 2024 | 0.1460 | 0.1470 | 0.1300 | 0.1330 | 0.1330 | 13,124,100 |
Mar 07, 2024 | 0.1600 | 0.1610 | 0.1470 | 0.1480 | 0.1480 | 9,161,900 |
Mar 06, 2024 | 0.1790 | 0.1820 | 0.1600 | 0.1630 | 0.1630 | 9,732,000 |
Mar 05, 2024 | 0.1800 | 0.1810 | 0.1600 | 0.1750 | 0.1750 | 13,601,900 |
Mar 04, 2024 | 0.2040 | 0.2060 | 0.1810 | 0.1840 | 0.1840 | 7,029,700 |
Mar 01, 2024 | 0.1900 | 0.2350 | 0.1710 | 0.1980 | 0.1980 | 13,850,800 |
Mar 01, 2024 | 1:3 Stock Split | |||||
Feb 29, 2024 | 0.2010 | 0.2100 | 0.1800 | 0.2100 | 0.2100 | 12,812,900 |
Feb 28, 2024 | 0.2460 | 0.2460 | 0.1860 | 0.1890 | 0.1890 | 15,713,700 |
Feb 27, 2024 | 0.2400 | 0.2460 | 0.2250 | 0.2460 | 0.2460 | 5,831,667 |
Feb 26, 2024 | 0.2580 | 0.2820 | 0.2190 | 0.2340 | 0.2340 | 10,800,300 |
Feb 23, 2024 | 0.2310 | 0.2580 | 0.2220 | 0.2580 | 0.2580 | 3,949,533 |
Feb 22, 2024 | 0.2310 | 0.2640 | 0.2280 | 0.2400 | 0.2400 | 8,785,500 |
Feb 21, 2024 | 0.2400 | 0.2460 | 0.2100 | 0.2220 | 0.2220 | 9,074,467 |
Feb 20, 2024 | 0.2880 | 0.3150 | 0.2100 | 0.2430 | 0.2430 | 13,485,033 |
Feb 16, 2024 | 0.3240 | 0.3660 | 0.2790 | 0.2820 | 0.2820 | 16,341,900 |
Feb 15, 2024 | 0.1950 | 0.4500 | 0.1950 | 0.3270 | 0.3270 | 57,391,467 |
Feb 14, 2024 | 0.2190 | 0.2220 | 0.1860 | 0.1920 | 0.1920 | 9,894,567 |
Feb 13, 2024 | 0.2490 | 0.2490 | 0.2100 | 0.2160 | 0.2160 | 7,388,133 |
Feb 12, 2024 | 0.2820 | 0.2850 | 0.2400 | 0.2490 | 0.2490 | 5,744,067 |
Feb 09, 2024 | 0.2670 | 0.2790 | 0.2610 | 0.2670 | 0.2670 | 3,402,700 |
Feb 08, 2024 | 0.2790 | 0.2820 | 0.2520 | 0.2670 | 0.2670 | 6,567,500 |
Feb 07, 2024 | 0.3060 | 0.3090 | 0.2700 | 0.2730 | 0.2730 | 5,590,467 |
Feb 06, 2024 | 0.3270 | 0.3420 | 0.2880 | 0.3120 | 0.3120 | 6,439,667 |
Feb 05, 2024 | 0.3480 | 0.3480 | 0.3090 | 0.3210 | 0.3210 | 3,767,800 |
Feb 02, 2024 | 0.3810 | 0.3840 | 0.3000 | 0.3540 | 0.3540 | 6,376,400 |
Feb 01, 2024 | 0.4080 | 0.4080 | 0.3750 | 0.3810 | 0.3810 | 3,130,567 |
Jan 31, 2024 | 0.4170 | 0.4290 | 0.4020 | 0.4050 | 0.4050 | 1,744,067 |
Jan 30, 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4230 | 0.4230 | 1,630,200 |
Jan 29, 2024 | 0.4230 | 0.4620 | 0.4200 | 0.4410 | 0.4410 | 3,068,100 |
Jan 26, 2024 | 0.4080 | 0.4380 | 0.4050 | 0.4140 | 0.4140 | 1,595,567 |
Jan 25, 2024 | 0.4320 | 0.4350 | 0.3930 | 0.4080 | 0.4080 | 3,269,500 |
Jan 24, 2024 | 0.4440 | 0.4650 | 0.4290 | 0.4350 | 0.4350 | 2,393,567 |
Jan 23, 2024 | 0.4470 | 0.4500 | 0.3990 | 0.4410 | 0.4410 | 4,196,233 |
Jan 22, 2024 | 0.4710 | 0.4950 | 0.4350 | 0.4410 | 0.4410 | 4,544,500 |
Jan 19, 2024 | 0.4950 | 0.4950 | 0.4680 | 0.4680 | 0.4680 | 2,403,333 |
Jan 18, 2024 | 0.4890 | 0.5220 | 0.4800 | 0.4830 | 0.4830 | 5,943,233 |
Jan 17, 2024 | 0.4860 | 0.5040 | 0.4770 | 0.4890 | 0.4890 | 3,319,967 |
Jan 16, 2024 | 0.5160 | 0.5640 | 0.4950 | 0.4980 | 0.4980 | 3,954,900 |
Jan 12, 2024 | 0.5130 | 0.5340 | 0.5040 | 0.5130 | 0.5130 | 2,480,900 |
Jan 11, 2024 | 0.5040 | 0.5310 | 0.4800 | 0.5130 | 0.5130 | 3,608,467 |
Jan 10, 2024 | 0.5700 | 0.5820 | 0.4860 | 0.5070 | 0.5070 | 4,057,433 |
Jan 09, 2024 | 0.5700 | 0.6180 | 0.5250 | 0.5340 | 0.5340 | 7,084,300 |
Jan 08, 2024 | 0.4950 | 0.5760 | 0.4800 | 0.5670 | 0.5670 | 8,577,800 |
Jan 05, 2024 | 0.5220 | 0.5280 | 0.4650 | 0.4770 | 0.4770 | 6,048,267 |
Jan 04, 2024 | 0.5760 | 0.6150 | 0.5160 | 0.5190 | 0.5190 | 8,102,133 |
Jan 03, 2024 | 0.6030 | 0.6060 | 0.5100 | 0.5310 | 0.5310 | 7,811,167 |
Jan 02, 2024 | 0.7260 | 0.7410 | 0.6000 | 0.6000 | 0.6000 | 7,875,967 |
Dec 29, 2023 | 0.7920 | 0.7950 | 0.6900 | 0.6930 | 0.6930 | 8,622,733 |
Dec 28, 2023 | 0.9000 | 0.9510 | 0.7530 | 0.7770 | 0.7770 | 8,708,267 |
Dec 27, 2023 | 1.0260 | 1.1250 | 0.9900 | 1.0050 | 1.0050 | 4,442,567 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |