Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7301 | 0.7301 | 4 |
May 21, 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 13 |
May 20, 2024 | 0.7900 | 0.7993 | 0.7801 | 0.7850 | 0.7850 | 19 |
May 17, 2024 | 0.7800 | 0.7998 | 0.7800 | 0.7845 | 0.7845 | 47 |
May 16, 2024 | 0.8195 | 0.8195 | 0.7800 | 0.7800 | 0.7800 | 317 |
May 15, 2024 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 436 |
May 14, 2024 | 0.8190 | 0.8190 | 0.7600 | 0.7700 | 0.7700 | 930 |
May 13, 2024 | 0.7900 | 0.7970 | 0.7724 | 0.7950 | 0.7950 | 148 |
May 10, 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7823 | 0.7823 | 498 |
May 09, 2024 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 127 |
May 08, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 308 |
May 07, 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 195 |
May 03, 2024 | 0.8600 | 0.8600 | 0.7900 | 0.7900 | 0.7900 | 33 |
May 03, 2024 | 0.0025:1 Stock Split | |||||
May 02, 2024 | 0.8800 | 0.9200 | 0.8400 | 0.8800 | 0.8800 | 580 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 0.9200 | 0.9600 | 0.8400 | 0.8800 | 0.8800 | 248 |
Apr 29, 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 519 |
Apr 26, 2024 | 0.8800 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 375 |
Apr 25, 2024 | 0.9600 | 0.9600 | 0.8400 | 0.8400 | 0.8400 | 257 |
Apr 24, 2024 | 1.0000 | 1.0400 | 0.9600 | 0.9600 | 0.9600 | 300 |
Apr 23, 2024 | 0.9200 | 1.0400 | 0.9200 | 1.0000 | 1.0000 | 61 |
Apr 22, 2024 | 0.8800 | 0.9600 | 0.8800 | 0.9600 | 0.9600 | 143 |
Apr 19, 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 113 |
Apr 18, 2024 | 0.9200 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 383 |
Apr 17, 2024 | 1.0000 | 1.0000 | 0.8800 | 0.9200 | 0.9200 | 424 |
Apr 16, 2024 | 1.0400 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 152 |
Apr 15, 2024 | 1.0000 | 1.0800 | 0.9600 | 1.0240 | 1.0240 | 11,931 |
Apr 12, 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 17,957 |
Apr 11, 2024 | 1.1600 | 1.1600 | 1.0000 | 1.0400 | 1.0400 | 971 |
Apr 10, 2024 | 1.0800 | 1.2000 | 1.0800 | 1.1320 | 1.1320 | 12,941 |
Apr 09, 2024 | 1.4000 | 1.7200 | 1.0800 | 1.4080 | 1.4080 | 145,025 |
Apr 08, 2024 | 1.1600 | 1.1600 | 1.0000 | 1.0000 | 1.0000 | 292 |
Apr 05, 2024 | 1.1600 | 1.1600 | 1.0400 | 1.0400 | 1.0400 | 93 |
Apr 04, 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 545 |
Apr 03, 2024 | 1.2000 | 1.2400 | 1.1200 | 1.1600 | 1.1600 | 136 |
Apr 02, 2024 | 1.4400 | 1.4400 | 1.2400 | 1.2400 | 1.2400 | 409 |
Mar 28, 2024 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 291 |
Mar 27, 2024 | 1.4000 | 1.4400 | 1.3200 | 1.3200 | 1.3200 | 1,846 |
Mar 26, 2024 | 1.4800 | 1.5200 | 1.2800 | 1.4000 | 1.4000 | 2,250 |
Mar 25, 2024 | 1.4800 | 2.0000 | 1.4400 | 1.5600 | 1.5600 | 9,469 |
Mar 22, 2024 | 1.2000 | 1.5200 | 1.2000 | 1.3200 | 1.3200 | 1,736 |
Mar 21, 2024 | 1.2000 | 1.2400 | 1.1200 | 1.2400 | 1.2400 | 173 |
Mar 20, 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 321 |
Mar 19, 2024 | 1.2800 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 181 |
Mar 18, 2024 | 1.4800 | 1.4800 | 1.2000 | 1.2400 | 1.2400 | 13,575 |
Mar 15, 2024 | 1.4400 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 12 |
Mar 14, 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 49 |
Mar 13, 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 60 |
Mar 12, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 3 |
Mar 11, 2024 | 1.6400 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 186 |
Mar 08, 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 5 |
Mar 07, 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 52 |
Mar 06, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 3 |
Mar 05, 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 27 |
Mar 04, 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 6 |
Mar 01, 2024 | 1.7600 | 1.7600 | 1.6400 | 1.6400 | 1.6400 | 126 |
Feb 29, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 4 |
Feb 28, 2024 | 1.6000 | 1.6800 | 1.5200 | 1.6400 | 1.6400 | 531 |
Feb 27, 2024 | 1.6400 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 280 |
Feb 26, 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 130 |
Feb 23, 2024 | 1.6800 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 115 |
Feb 22, 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 570 |
Feb 21, 2024 | 1.6800 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 34 |
Feb 20, 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 14 |
Feb 19, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 47 |
Feb 16, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 13 |
Feb 15, 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 20 |
Feb 14, 2024 | 1.7200 | 1.8400 | 1.7200 | 1.7600 | 1.7600 | 54 |
Feb 13, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 22 |
Feb 12, 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | - |
Feb 09, 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 42 |
Feb 08, 2024 | 1.8000 | 1.8800 | 1.7200 | 1.7200 | 1.7200 | 551 |
Feb 07, 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 41 |
Feb 06, 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | - |
Feb 05, 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 30 |
Feb 02, 2024 | 1.9600 | 1.9600 | 1.8800 | 1.8800 | 1.8800 | 207 |
Feb 01, 2024 | 1.8800 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 118 |
Jan 31, 2024 | 1.9600 | 1.9600 | 1.8800 | 1.9600 | 1.9600 | 99 |
Jan 30, 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 52 |
Jan 29, 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9600 | 1.9600 | 49 |
Jan 26, 2024 | 2.0000 | 2.1200 | 1.9600 | 2.0000 | 2.0000 | 327 |
Jan 25, 2024 | 1.9600 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 39 |
Jan 24, 2024 | 2.0000 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 515 |
Jan 23, 2024 | 1.9600 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 94 |
Jan 22, 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 2,008 |
Jan 19, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 18 |
Jan 18, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2 |
Jan 17, 2024 | 2.0000 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 141 |
Jan 16, 2024 | 2.0400 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 73 |
Jan 15, 2024 | 2.0800 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 321 |
Jan 12, 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 49 |
Jan 11, 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 58 |
Jan 10, 2024 | 2.1200 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 11 |
Jan 09, 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 7 |
Jan 08, 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 30 |
Jan 05, 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 220 |
Jan 04, 2024 | 2.1600 | 2.2000 | 2.0400 | 2.0800 | 2.0800 | 166 |
Jan 03, 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | 265 |
Jan 02, 2024 | 2.0800 | 2.1600 | 2.0400 | 2.0400 | 2.0400 | 237 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |