Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 861,151 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 632,768 |
Apr 29, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1,196,593 |
Apr 26, 2024 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 936,119 |
Apr 25, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 813,054 |
Apr 24, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1,060,005 |
Apr 23, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1,595,946 |
Apr 22, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1,366,040 |
Apr 19, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 665,532 |
Apr 18, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 731,591 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 816,098 |
Apr 15, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 225,813 |
Apr 12, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 246,828 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 190,853 |
Apr 09, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 342,364 |
Apr 08, 2024 | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | 2,035,794 |
Apr 05, 2024 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | 4,583,220 |
Apr 04, 2024 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | 2,399,097 |
Apr 03, 2024 | 0.76 | 0.78 | 0.74 | 0.78 | 0.78 | 2,147,050 |
Apr 02, 2024 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 1,732,073 |
Apr 01, 2024 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 1,485,296 |
Mar 28, 2024 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | 2,767,712 |
Mar 27, 2024 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | 1,674,700 |
Mar 26, 2024 | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | 1,689,494 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 1,251,831 |
Mar 21, 2024 | 0.70 | 0.72 | 0.68 | 0.72 | 0.72 | 1,163,683 |
Mar 20, 2024 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | 1,641,478 |
Mar 19, 2024 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | 1,316,581 |
Mar 18, 2024 | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | 1,443,120 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | 2,319,579 |
Mar 13, 2024 | 0.77 | 0.79 | 0.76 | 0.76 | 0.76 | 1,660,998 |
Mar 12, 2024 | 0.86 | 0.86 | 0.80 | 0.80 | 0.80 | 2,006,217 |
Mar 11, 2024 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | 1,640,837 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 1,305,749 |
Mar 06, 2024 | 0.84 | 0.86 | 0.83 | 0.83 | 0.83 | 1,303,315 |
Mar 05, 2024 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | 1,590,683 |
Mar 04, 2024 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | 1,260,467 |
Mar 01, 2024 | 0.89 | 0.91 | 0.86 | 0.87 | 0.87 | 1,764,751 |
Feb 29, 2024 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 1,667,100 |
Feb 28, 2024 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | 1,788,706 |
Feb 27, 2024 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | 1,702,756 |
Feb 26, 2024 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | 2,863,339 |
Feb 23, 2024 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | 2,625,719 |
Feb 22, 2024 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | 1,598,234 |
Feb 21, 2024 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | 1,907,168 |
Feb 20, 2024 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | 2,011,358 |
Feb 16, 2024 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | 2,481,451 |
Feb 15, 2024 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 2,704,871 |
Feb 14, 2024 | 0.87 | 0.91 | 0.83 | 0.91 | 0.91 | 3,341,844 |
Feb 13, 2024 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | 2,725,922 |
Feb 12, 2024 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | 2,993,698 |
Feb 09, 2024 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | 4,265,378 |
Feb 08, 2024 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | 3,883,644 |
Feb 07, 2024 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 3,626,652 |
Feb 06, 2024 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | 3,702,638 |
Feb 05, 2024 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | 4,420,534 |
Feb 02, 2024 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | 3,811,010 |
Feb 01, 2024 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | 3,912,469 |
Jan 31, 2024 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 3,763,865 |
Jan 30, 2024 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | 3,772,241 |
Jan 29, 2024 | 1.02 | 1.05 | 0.96 | 0.98 | 0.98 | 8,406,162 |
Jan 26, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - |
Jan 25, 2024 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 4,589,841 |
Jan 24, 2024 | 0.89 | 0.97 | 0.89 | 0.97 | 0.97 | 6,507,848 |
Jan 23, 2024 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | 3,240,618 |
Jan 22, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - |
Jan 19, 2024 | 1.03 | 1.06 | 0.98 | 1.02 | 1.02 | 10,395,111 |
Jan 18, 2024 | 0.99 | 1.09 | 0.99 | 1.03 | 1.03 | 17,533,234 |
Jan 17, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1,571,008 |
Jan 16, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1,885,076 |
Jan 12, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4,277,066 |
Jan 11, 2024 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | 14,946,124 |
Jan 10, 2024 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 14,241,880 |
Jan 09, 2024 | 1.26 | 1.26 | 1.07 | 1.26 | 1.26 | 60,808,790 |
Jan 08, 2024 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 11,450,082 |
Jan 05, 2024 | 0.98 | 1.05 | 0.89 | 1.05 | 1.05 | 42,224,318 |
Jan 04, 2024 | 0.75 | 0.88 | 0.73 | 0.88 | 0.88 | 16,344,171 |
Jan 03, 2024 | 0.70 | 0.78 | 0.68 | 0.74 | 0.74 | 9,472,232 |
Jan 02, 2024 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 4,710,453 |
Dec 29, 2023 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 2,565,202 |
Dec 28, 2023 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 2,606,794 |
Dec 27, 2023 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 2,363,160 |
Dec 26, 2023 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | 2,683,229 |
Dec 22, 2023 | 0.70 | 0.72 | 0.68 | 0.69 | 0.69 | 2,864,980 |
Dec 21, 2023 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 2,908,414 |
Dec 20, 2023 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | 6,504,282 |
Dec 19, 2023 | 0.71 | 0.73 | 0.70 | 0.72 | 0.72 | 4,787,177 |
Dec 18, 2023 | 0.61 | 0.70 | 0.61 | 0.69 | 0.69 | 8,046,606 |
Dec 15, 2023 | 0.68 | 0.69 | 0.62 | 0.63 | 0.63 | 4,642,432 |
Dec 14, 2023 | 0.71 | 0.73 | 0.65 | 0.67 | 0.67 | 4,693,551 |
Dec 13, 2023 | 0.74 | 0.76 | 0.67 | 0.70 | 0.70 | 6,227,649 |
Dec 12, 2023 | 0.76 | 0.79 | 0.68 | 0.72 | 0.72 | 18,412,486 |
Dec 11, 2023 | 0.58 | 0.68 | 0.57 | 0.68 | 0.68 | 16,230,375 |
Dec 08, 2023 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | 2,154,101 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |