Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.5000 | 0.5790 | 0.4100 | 0.4706 | 0.4706 | 49,016,618 |
May 20, 2024 | 0.4000 | 0.4100 | 0.3600 | 0.3900 | 0.3900 | 6,792,700 |
May 17, 2024 | 0.3600 | 0.4500 | 0.3600 | 0.3800 | 0.3800 | 7,029,800 |
May 16, 2024 | 0.3400 | 0.3900 | 0.3300 | 0.3500 | 0.3500 | 5,312,500 |
May 15, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 1,162,600 |
May 14, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 1,433,200 |
May 13, 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 1,159,200 |
May 10, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 739,400 |
May 09, 2024 | 0.3600 | 0.3700 | 0.3200 | 0.3700 | 0.3700 | 969,500 |
May 08, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 1,112,500 |
May 07, 2024 | 0.3400 | 0.3800 | 0.3300 | 0.3600 | 0.3600 | 2,675,400 |
May 06, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 942,600 |
May 03, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 1,035,800 |
May 02, 2024 | 0.2900 | 0.3300 | 0.2800 | 0.3300 | 0.3300 | 3,597,000 |
May 01, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 664,900 |
Apr 30, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 1,169,200 |
Apr 29, 2024 | 0.3000 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 2,871,500 |
Apr 26, 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,198,400 |
Apr 25, 2024 | 0.3000 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 1,489,700 |
Apr 24, 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 1,252,500 |
Apr 23, 2024 | 0.2900 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 1,874,100 |
Apr 22, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 3,869,800 |
Apr 19, 2024 | 0.3200 | 0.3800 | 0.2800 | 0.3000 | 0.3000 | 56,832,000 |
Apr 18, 2024 | 0.2700 | 0.2700 | 0.2200 | 0.2400 | 0.2400 | 2,625,800 |
Apr 17, 2024 | 0.2900 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 1,839,700 |
Apr 16, 2024 | 0.2800 | 0.3000 | 0.2600 | 0.2900 | 0.2900 | 1,383,500 |
Apr 15, 2024 | 0.3200 | 0.3300 | 0.2600 | 0.2800 | 0.2800 | 2,100,600 |
Apr 12, 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 1,892,600 |
Apr 12, 2024 | 1024:1000 Stock Split | |||||
Apr 11, 2024 | 0.3516 | 0.3516 | 0.3320 | 0.3418 | 0.3418 | 2,087,322 |
Apr 10, 2024 | 0.3516 | 0.3613 | 0.3516 | 0.3516 | 0.3516 | 834,048 |
Apr 09, 2024 | 0.3613 | 0.3613 | 0.3516 | 0.3516 | 0.3516 | 1,058,509 |
Apr 08, 2024 | 0.3613 | 0.3809 | 0.3516 | 0.3613 | 0.3613 | 2,332,979 |
Apr 05, 2024 | 0.3516 | 0.3613 | 0.3516 | 0.3516 | 0.3516 | 930,509 |
Apr 04, 2024 | 0.3613 | 0.3613 | 0.3516 | 0.3516 | 0.3516 | 1,174,733 |
Apr 03, 2024 | 0.3613 | 0.3613 | 0.3516 | 0.3516 | 0.3516 | 1,473,843 |
Apr 02, 2024 | 0.3613 | 0.3613 | 0.3516 | 0.3613 | 0.3613 | 1,160,806 |
Apr 01, 2024 | 0.3711 | 0.3711 | 0.3613 | 0.3613 | 0.3613 | 1,213,030 |
Mar 28, 2024 | 0.3516 | 0.3809 | 0.3516 | 0.3711 | 0.3711 | 2,397,594 |
Mar 27, 2024 | 0.3613 | 0.3711 | 0.3516 | 0.3516 | 0.3516 | 1,673,830 |
Mar 26, 2024 | 0.3613 | 0.3711 | 0.3516 | 0.3613 | 0.3613 | 1,757,798 |
Mar 25, 2024 | 0.3613 | 0.3711 | 0.3516 | 0.3613 | 0.3613 | 2,453,606 |
Mar 22, 2024 | 0.3711 | 0.3711 | 0.3418 | 0.3516 | 0.3516 | 3,298,099 |
Mar 21, 2024 | 0.3613 | 0.3711 | 0.3516 | 0.3613 | 0.3613 | 3,140,506 |
Mar 20, 2024 | 0.3809 | 0.3906 | 0.3516 | 0.3711 | 0.3711 | 6,077,235 |
Mar 19, 2024 | 0.4004 | 0.4004 | 0.3516 | 0.3613 | 0.3613 | 5,114,982 |
Mar 18, 2024 | 0.4199 | 0.4199 | 0.3809 | 0.3906 | 0.3906 | 6,067,610 |
Mar 15, 2024 | 0.4102 | 0.4492 | 0.4102 | 0.4199 | 0.4199 | 2,594,406 |
Mar 14, 2024 | 0.4395 | 0.4492 | 0.4004 | 0.4199 | 0.4199 | 4,752,077 |
Mar 13, 2024 | 0.4199 | 0.5371 | 0.4102 | 0.4688 | 0.4688 | 25,210,675 |
Mar 12, 2024 | 0.4688 | 0.4785 | 0.3711 | 0.3809 | 0.3809 | 11,371,110 |
Mar 11, 2024 | 0.4102 | 0.4883 | 0.4004 | 0.4297 | 0.4297 | 20,566,528 |
Mar 08, 2024 | 0.3906 | 0.4199 | 0.3809 | 0.3809 | 0.3809 | 5,986,099 |
Mar 07, 2024 | 0.4004 | 0.4004 | 0.3711 | 0.3809 | 0.3809 | 2,574,131 |
Mar 06, 2024 | 0.4004 | 0.4102 | 0.3809 | 0.3906 | 0.3906 | 2,791,834 |
Mar 05, 2024 | 0.4004 | 0.4102 | 0.3809 | 0.3906 | 0.3906 | 2,598,810 |
Mar 04, 2024 | 0.4395 | 0.4395 | 0.3906 | 0.3906 | 0.3906 | 4,145,050 |
Mar 01, 2024 | 0.4297 | 0.4492 | 0.4102 | 0.4492 | 0.4492 | 3,059,610 |
Feb 29, 2024 | 0.4688 | 0.4688 | 0.4004 | 0.4395 | 0.4395 | 7,808,614 |
Feb 28, 2024 | 0.4785 | 0.5371 | 0.4590 | 0.4785 | 0.4785 | 15,347,302 |
Feb 27, 2024 | 0.7422 | 0.8008 | 0.4297 | 0.4492 | 0.4492 | 119,997,030 |
Feb 26, 2024 | 0.3809 | 0.3906 | 0.3613 | 0.3809 | 0.3809 | 2,016,563 |
Feb 23, 2024 | 0.4004 | 0.4492 | 0.3613 | 0.3613 | 0.3613 | 4,837,990 |
Feb 22, 2024 | 0.4004 | 0.4102 | 0.3809 | 0.3906 | 0.3906 | 1,694,106 |
Feb 21, 2024 | 0.4102 | 0.4297 | 0.3906 | 0.4102 | 0.4102 | 1,829,683 |
Feb 20, 2024 | 0.4395 | 0.4395 | 0.4004 | 0.4297 | 0.4297 | 1,950,208 |
Feb 16, 2024 | 0.4492 | 0.4590 | 0.4102 | 0.4395 | 0.4395 | 2,627,379 |
Feb 15, 2024 | 0.4590 | 0.5469 | 0.4297 | 0.4590 | 0.4590 | 5,781,094 |
Feb 14, 2024 | 0.4785 | 0.4980 | 0.4102 | 0.4590 | 0.4590 | 6,187,622 |
Feb 13, 2024 | 0.4102 | 1.0254 | 0.4004 | 0.5078 | 0.5078 | 76,665,856 |
Feb 12, 2024 | 0.3906 | 0.4199 | 0.3809 | 0.4004 | 0.4004 | 2,295,091 |
Feb 09, 2024 | 0.4102 | 0.4297 | 0.3613 | 0.3906 | 0.3906 | 1,980,006 |
Feb 08, 2024 | 0.3809 | 0.4102 | 0.3516 | 0.3906 | 0.3906 | 1,992,090 |
Feb 07, 2024 | 0.3516 | 0.5762 | 0.3516 | 0.4004 | 0.4004 | 14,300,262 |
Feb 06, 2024 | 0.4004 | 0.4004 | 0.3418 | 0.3516 | 0.3516 | 2,064,179 |
Feb 05, 2024 | 0.4883 | 0.4980 | 0.3711 | 0.4004 | 0.4004 | 1,642,086 |
Feb 02, 2024 | 0.4980 | 0.4980 | 0.4590 | 0.4688 | 0.4688 | 963,174 |
Feb 01, 2024 | 0.4980 | 0.5566 | 0.4785 | 0.5078 | 0.5078 | 1,690,522 |
Jan 31, 2024 | 0.5371 | 0.5371 | 0.4688 | 0.4883 | 0.4883 | 1,443,635 |
Jan 30, 2024 | 0.6250 | 0.6348 | 0.5273 | 0.5469 | 0.5469 | 1,862,144 |
Jan 29, 2024 | 0.6250 | 0.6543 | 0.6055 | 0.6348 | 0.6348 | 986,010 |
Jan 26, 2024 | 0.6348 | 0.6445 | 0.6055 | 0.6250 | 0.6250 | 894,157 |
Jan 25, 2024 | 0.6348 | 0.6445 | 0.5957 | 0.6152 | 0.6152 | 596,992 |
Jan 24, 2024 | 0.6836 | 0.8008 | 0.6055 | 0.6055 | 0.6055 | 3,567,104 |
Jan 23, 2024 | 0.6836 | 0.6934 | 0.6055 | 0.6055 | 0.6055 | 925,798 |
Jan 22, 2024 | 0.7520 | 0.7715 | 0.6836 | 0.6836 | 0.6836 | 890,061 |
Jan 19, 2024 | 0.7715 | 0.8008 | 0.7324 | 0.7422 | 0.7422 | 866,304 |
Jan 18, 2024 | 0.8691 | 1.0742 | 0.7617 | 0.7813 | 0.7813 | 2,512,589 |
Jan 17, 2024 | 1.2500 | 1.2695 | 0.8203 | 0.8691 | 0.8691 | 2,897,920 |
Jan 17, 2024 | 1:25 Stock Split | |||||
Jan 16, 2024 | 1.4648 | 1.4648 | 1.2207 | 1.2207 | 1.2207 | 282,763 |
Jan 12, 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 750,166 |
Jan 11, 2024 | 1.9531 | 1.9531 | 1.7090 | 1.7090 | 1.7090 | 651,547 |
Jan 10, 2024 | 1.7090 | 1.9531 | 1.7090 | 1.7090 | 1.7090 | 500,740 |
Jan 09, 2024 | 1.9531 | 1.9531 | 1.7090 | 1.7090 | 1.7090 | 651,813 |
Jan 08, 2024 | 2.1973 | 2.1973 | 1.9531 | 1.9531 | 1.9531 | 526,807 |
Jan 05, 2024 | 2.1973 | 2.1973 | 1.9531 | 1.9531 | 1.9531 | 248,979 |
Jan 04, 2024 | 2.1973 | 2.1973 | 2.1973 | 2.1973 | 2.1973 | 345,924 |
Jan 03, 2024 | 2.1973 | 2.1973 | 2.1973 | 2.1973 | 2.1973 | 445,641 |
Jan 02, 2024 | 2.4414 | 2.4414 | 2.4414 | 2.4414 | 2.4414 | 630,927 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |