Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.1700 | 1.1700 | 1.1450 | 1.1450 | 1.1450 | 525 |
May 02, 2024 | 1.3350 | 1.3350 | 1.3250 | 1.3250 | 1.3250 | 1,158 |
Apr 30, 2024 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 14 |
Apr 29, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
Apr 26, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Apr 25, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Apr 24, 2024 | 1.2550 | 1.2600 | 1.2550 | 1.2600 | 1.2600 | - |
Apr 23, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 100 |
Apr 22, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
Apr 19, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
Apr 18, 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 9 |
Apr 17, 2024 | 1.2950 | 1.3000 | 1.2950 | 1.3000 | 1.3000 | 92 |
Apr 16, 2024 | 1.2600 | 1.4150 | 1.2600 | 1.4150 | 1.4150 | 440 |
Apr 15, 2024 | 1.2350 | 1.3750 | 1.2100 | 1.2250 | 1.2250 | 1,762 |
Apr 12, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
Apr 11, 2024 | 1.1600 | 1.3200 | 1.1600 | 1.3200 | 1.3200 | 377 |
Apr 10, 2024 | 1.1050 | 1.1750 | 1.1050 | 1.1750 | 1.1750 | 1 |
Apr 09, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Apr 08, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
Apr 05, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
Apr 04, 2024 | 1.1500 | 1.3350 | 1.1500 | 1.1500 | 1.1500 | 2,526 |
Apr 03, 2024 | 1.0000 | 1.2100 | 1.0000 | 1.1650 | 1.1650 | 608 |
Apr 02, 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | - |
Mar 28, 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
Mar 27, 2024 | 0.8450 | 0.8600 | 0.8450 | 0.8600 | 0.8600 | - |
Mar 26, 2024 | 0.8450 | 0.8500 | 0.8150 | 0.8150 | 0.8150 | 5 |
Mar 25, 2024 | 0.8300 | 0.8300 | 0.8250 | 0.8250 | 0.8250 | - |
Mar 22, 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 21 |
Mar 21, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
Mar 20, 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 5 |
Mar 19, 2024 | 0.8300 | 0.9100 | 0.8300 | 0.9100 | 0.9100 | 200 |
Mar 18, 2024 | 0.8400 | 0.8400 | 0.7500 | 0.7500 | 0.7500 | 22 |
Mar 15, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
Mar 14, 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 5 |
Mar 13, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
Mar 12, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
Mar 11, 2024 | 0.6350 | 0.6350 | 0.5750 | 0.5750 | 0.5750 | 50 |
Mar 08, 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 20 |
Mar 07, 2024 | 0.7300 | 0.7350 | 0.7300 | 0.7350 | 0.7350 | 232 |
Mar 06, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
Mar 05, 2024 | 0.7800 | 0.7850 | 0.7600 | 0.7600 | 0.7600 | 22 |
Mar 04, 2024 | 0.8000 | 0.8000 | 0.6800 | 0.6800 | 0.6800 | 200 |
Mar 01, 2024 | 0.7950 | 0.7950 | 0.7500 | 0.7500 | 0.7500 | 81 |
Feb 29, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Feb 28, 2024 | 0.9650 | 0.9650 | 0.8000 | 0.9200 | 0.9200 | 4,450 |
Feb 27, 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
Feb 26, 2024 | 0.6639 | 0.9000 | 0.6639 | 0.8500 | 0.8500 | 1,250 |
Feb 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Feb 23, 2024 | 1:20 Stock Split | |||||
Feb 22, 2024 | 0.5760 | 0.5760 | 0.4560 | 0.4560 | 0.4560 | 6,025 |
Feb 21, 2024 | 0.7080 | 0.7080 | 0.5800 | 0.5800 | 0.5800 | 5 |
Feb 20, 2024 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
Feb 19, 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
Feb 16, 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
Feb 15, 2024 | 0.6680 | 0.8000 | 0.5800 | 0.5800 | 0.5800 | 498 |
Feb 14, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Feb 13, 2024 | 0.6680 | 0.6680 | 0.5800 | 0.5800 | 0.5800 | 110 |
Feb 12, 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
Feb 09, 2024 | 0.6080 | 0.8000 | 0.6080 | 0.8000 | 0.8000 | 530 |
Feb 08, 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
Feb 07, 2024 | 0.5680 | 0.5720 | 0.5680 | 0.5720 | 0.5720 | 10 |
Feb 06, 2024 | 0.4480 | 0.9360 | 0.4480 | 0.8720 | 0.8720 | 3,750 |
Feb 05, 2024 | 0.4160 | 0.5800 | 0.4160 | 0.5800 | 0.5800 | 127 |
Feb 02, 2024 | 0.4120 | 0.4280 | 0.4120 | 0.4280 | 0.4280 | 26 |
Feb 01, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 203 |
Jan 31, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,000 |
Jan 30, 2024 | 0.4080 | 0.7360 | 0.4080 | 0.5800 | 0.5800 | 1,307 |
Jan 29, 2024 | 0.4000 | 0.4040 | 0.4000 | 0.4040 | 0.4040 | - |
Jan 26, 2024 | 0.4200 | 0.4200 | 0.4120 | 0.4120 | 0.4120 | 7 |
Jan 25, 2024 | 0.6080 | 0.6080 | 0.4240 | 0.4240 | 0.4240 | 755 |
Jan 24, 2024 | 0.6280 | 0.6280 | 0.6120 | 0.6120 | 0.6120 | 501 |
Jan 23, 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 201 |
Jan 22, 2024 | 0.7080 | 0.7200 | 0.7080 | 0.7200 | 0.7200 | 25 |
Jan 19, 2024 | 0.7080 | 0.7200 | 0.7080 | 0.7200 | 0.7200 | 5 |
Jan 18, 2024 | 0.6600 | 0.7080 | 0.6600 | 0.7080 | 0.7080 | - |
Jan 17, 2024 | 0.6600 | 0.9920 | 0.6600 | 0.9920 | 0.9920 | 1,144 |
Jan 16, 2024 | 0.7400 | 0.7440 | 0.7400 | 0.7440 | 0.7440 | 44 |
Jan 15, 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
Jan 12, 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
Jan 11, 2024 | 0.8520 | 0.8520 | 0.8120 | 0.8120 | 0.8120 | 10 |
Jan 10, 2024 | 0.8520 | 0.8560 | 0.8520 | 0.8560 | 0.8560 | 75 |
Jan 09, 2024 | 0.8520 | 0.9000 | 0.8520 | 0.8560 | 0.8560 | 405 |
Jan 08, 2024 | 0.9600 | 0.9600 | 0.8560 | 0.8560 | 0.8560 | 1,351 |
Jan 05, 2024 | 0.8160 | 0.9960 | 0.8160 | 0.8200 | 0.8200 | 101 |
Jan 04, 2024 | 0.8080 | 0.8080 | 0.7800 | 0.7800 | 0.7800 | 446 |
Jan 03, 2024 | 0.7760 | 0.9000 | 0.7760 | 0.9000 | 0.9000 | 577 |
Jan 02, 2024 | 0.6040 | 0.7200 | 0.6040 | 0.7200 | 0.7200 | 6 |
Dec 29, 2023 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
Dec 28, 2023 | 0.2000 | 0.5000 | 0.2000 | 0.5000 | 0.5000 | - |
Dec 27, 2023 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
Dec 22, 2023 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | - |
Dec 21, 2023 | 0.1360 | 0.1360 | 0.1320 | 0.1320 | 0.1320 | 1,500 |
Dec 21, 2023 | 1:10 Stock Split | |||||
Dec 20, 2023 | 1.4400 | 1.6000 | 1.4400 | 1.4800 | 1.4800 | 19 |
Dec 19, 2023 | 2.0400 | 2.0400 | 1.8000 | 1.8000 | 1.8000 | 170 |
Dec 18, 2023 | 2.5200 | 2.5200 | 2.0400 | 2.0400 | 2.0400 | 52 |
Dec 15, 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 70 |
Dec 14, 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Dec 13, 2023 | 3.0000 | 3.0400 | 2.8000 | 3.0000 | 3.0000 | 276 |
Dec 12, 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |