Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 0.1250 | 0.1350 | 0.0820 | 0.1250 | 0.1250 | 2,501,910 |
Apr 25, 2024 | 0.1250 | 0.1750 | 0.0800 | 0.1250 | 0.1250 | 8,898,445 |
Apr 24, 2024 | 0.1250 | 0.1400 | 0.0710 | 0.1250 | 0.1250 | 4,085,813 |
Apr 23, 2024 | 0.1000 | 0.1800 | 0.0650 | 0.1250 | 0.1250 | 4,862,736 |
Apr 22, 2024 | 0.1000 | 0.1450 | 0.0510 | 0.1000 | 0.1000 | 3,799,480 |
Apr 19, 2024 | 0.1250 | 0.1180 | 0.0640 | 0.1000 | 0.1000 | 7,964,210 |
Apr 18, 2024 | 0.1000 | 0.1490 | 0.0500 | 0.1250 | 0.1250 | 16,940,104 |
Apr 17, 2024 | 0.1000 | 0.1100 | 0.0610 | 0.1000 | 0.1000 | 4,650,771 |
Apr 16, 2024 | 0.1000 | 0.1240 | 0.0610 | 0.1000 | 0.1000 | 3,485,267 |
Apr 15, 2024 | 0.1500 | 0.1600 | 0.0750 | 0.1000 | 0.1000 | 10,276,428 |
Apr 12, 2024 | 0.1750 | 0.2340 | 0.1250 | 0.1500 | 0.1500 | 4,659,393 |
Apr 11, 2024 | 0.2000 | 0.1690 | 0.1200 | 0.1750 | 0.1750 | 777,015 |
Apr 10, 2024 | 0.2250 | 0.2500 | 0.1650 | 0.2000 | 0.2000 | 4,031,967 |
Apr 09, 2024 | 0.1000 | 0.3480 | 0.0830 | 0.3000 | 0.3000 | 26,481,018 |
Apr 08, 2024 | 0.0750 | 0.1500 | 0.0530 | 0.1000 | 0.1000 | 14,942,033 |
Apr 05, 2024 | 0.1000 | 0.1290 | 0.0500 | 0.0750 | 0.0750 | 48,420,480 |
Apr 04, 2024 | 0.0750 | 0.1000 | 0.0620 | 0.1000 | 0.1000 | 31,451,478 |
Apr 03, 2024 | 0.1000 | 0.1280 | 0.0550 | 0.0750 | 0.0750 | 31,373,626 |
Apr 02, 2024 | 0.1500 | 0.1390 | 0.0550 | 0.1000 | 0.1000 | 22,443,043 |
Mar 28, 2024 | 0.2750 | 0.2760 | 0.0510 | 0.1500 | 0.1500 | 35,915,174 |
Mar 27, 2024 | 0.4000 | 0.4220 | 0.3500 | 0.3750 | 0.3750 | 1,490,865 |
Mar 26, 2024 | 0.4000 | 0.4490 | 0.3760 | 0.4000 | 0.4000 | 30,928 |
Mar 25, 2024 | 0.4000 | 0.4350 | 0.3560 | 0.4000 | 0.4000 | 945,978 |
Mar 22, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Mar 21, 2024 | 0.4000 | 0.4490 | 0.3560 | 0.4000 | 0.4000 | 307,794 |
Mar 20, 2024 | 0.4000 | 0.4400 | 0.3560 | 0.4000 | 0.4000 | 231,513 |
Mar 19, 2024 | 0.4000 | 0.4400 | 0.3560 | 0.4000 | 0.4000 | 306,272 |
Mar 18, 2024 | 0.4250 | 0.4130 | 0.3530 | 0.4000 | 0.4000 | 665,718 |
Mar 15, 2024 | 0.4750 | 0.4600 | 0.3880 | 0.4250 | 0.4250 | 1,842,866 |
Mar 14, 2024 | 0.4500 | 0.5000 | 0.4250 | 0.4750 | 0.4750 | 2,229,494 |
Mar 13, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 1,286,275 |
Mar 12, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Mar 11, 2024 | 0.5250 | 0.5700 | 0.4510 | 0.5000 | 0.5000 | 544,999 |
Mar 08, 2024 | 0.5250 | 0.5700 | 0.4700 | 0.5250 | 0.5250 | 142,096 |
Mar 07, 2024 | 0.5500 | 0.4700 | 0.4700 | 0.5250 | 0.5250 | 1,250,000 |
Mar 06, 2024 | 0.5250 | 0.5850 | 0.5650 | 0.5500 | 0.5500 | 1,175,724 |
Mar 05, 2024 | 0.5250 | 0.4610 | 0.4610 | 0.5250 | 0.5250 | 5,000 |
Mar 04, 2024 | 0.5250 | 0.5850 | 0.4610 | 0.5250 | 0.5250 | 12,773 |
Mar 01, 2024 | 0.5250 | 0.5850 | 0.4610 | 0.5250 | 0.5250 | 2,272 |
Feb 29, 2024 | 0.5250 | 0.5850 | 0.4610 | 0.5250 | 0.5250 | 124,773 |
Feb 28, 2024 | 0.5500 | 0.5680 | 0.5010 | 0.5250 | 0.5250 | 725,000 |
Feb 27, 2024 | 0.6000 | 0.6380 | 0.5010 | 0.5500 | 0.5500 | 509,023 |
Feb 26, 2024 | 0.6000 | 0.6500 | 0.5150 | 0.6500 | 0.6500 | 2,399,758 |
Feb 23, 2024 | 0.6000 | 0.6350 | 0.5150 | 0.6000 | 0.6000 | 132,322 |
Feb 22, 2024 | 0.5750 | 0.5980 | 0.5350 | 0.6000 | 0.6000 | 1,546,502 |
Feb 21, 2024 | 0.5750 | 0.6350 | 0.5340 | 0.5750 | 0.5750 | 346,578 |
Feb 20, 2024 | 0.5750 | 0.5840 | 0.5020 | 0.5750 | 0.5750 | 795,075 |
Feb 19, 2024 | 0.5750 | 0.5750 | 0.5000 | 0.5750 | 0.5750 | 592,329 |
Feb 16, 2024 | 0.5750 | 0.5020 | 0.5020 | 0.5750 | 0.5750 | 20,000 |
Feb 15, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Feb 14, 2024 | 0.5750 | 0.5020 | 0.5020 | 0.5750 | 0.5750 | 83 |
Feb 13, 2024 | 0.5750 | 0.5960 | 0.5020 | 0.5750 | 0.5750 | 43,536 |
Feb 12, 2024 | 0.5750 | 0.5960 | 0.5020 | 0.5750 | 0.5750 | 272,768 |
Feb 09, 2024 | 0.5750 | 0.5850 | 0.5020 | 0.5750 | 0.5750 | 121,603 |
Feb 08, 2024 | 0.5750 | 0.5850 | 0.5850 | 0.5750 | 0.5750 | 174,863 |
Feb 07, 2024 | 0.6000 | 0.6360 | 0.5020 | 0.5750 | 0.5750 | 503,456 |
Feb 06, 2024 | 0.6250 | 0.5520 | 0.5330 | 0.6000 | 0.6000 | 301,000 |
Feb 05, 2024 | 0.6250 | 0.5520 | 0.5520 | 0.6250 | 0.6250 | 1,088 |
Feb 02, 2024 | 0.6250 | 0.5520 | 0.5520 | 0.6250 | 0.6250 | 65,052 |
Feb 01, 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
Jan 31, 2024 | 0.6500 | 0.6450 | 0.5520 | 0.6250 | 0.6250 | 565,668 |
Jan 30, 2024 | 0.6500 | 0.6300 | 0.6010 | 0.6500 | 0.6500 | 377,000 |
Jan 29, 2024 | 0.7250 | 0.6730 | 0.6020 | 0.6500 | 0.6500 | 726,496 |
Jan 26, 2024 | 0.7250 | 0.7800 | 0.6750 | 0.7250 | 0.7250 | 50,108 |
Jan 25, 2024 | 0.7250 | 0.7800 | 0.7800 | 0.7250 | 0.7250 | 41,384 |
Jan 24, 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
Jan 23, 2024 | 0.7500 | 0.7450 | 0.6520 | 0.7250 | 0.7250 | 426,040 |
Jan 22, 2024 | 0.7500 | 0.7150 | 0.7010 | 0.7500 | 0.7500 | 89,514 |
Jan 19, 2024 | 0.7750 | 0.7650 | 0.7150 | 0.7500 | 0.7500 | 221,654 |
Jan 18, 2024 | 0.7750 | 0.7650 | 0.7650 | 0.7750 | 0.7750 | 738 |
Jan 17, 2024 | 0.7750 | 0.7750 | 0.7700 | 0.7750 | 0.7750 | 500,000 |
Jan 16, 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
Jan 15, 2024 | 0.7750 | 0.7750 | 0.7700 | 0.7750 | 0.7750 | 355,500 |
Jan 12, 2024 | 0.7750 | 0.8000 | 0.8000 | 0.7750 | 0.7750 | 50,000 |
Jan 11, 2024 | 0.7750 | 0.8400 | 0.7500 | 0.7750 | 0.7750 | 930,860 |
Jan 10, 2024 | 0.7750 | 0.7980 | 0.7650 | 0.7750 | 0.7750 | 318,024 |
Jan 09, 2024 | 0.7750 | 0.7650 | 0.7650 | 0.7750 | 0.7750 | 88,504 |
Jan 08, 2024 | 0.7750 | 0.8000 | 0.7630 | 0.7750 | 0.7750 | 380,000 |
Jan 05, 2024 | 0.7500 | 0.8000 | 0.7990 | 0.7750 | 0.7750 | 375,953 |
Jan 04, 2024 | 0.7500 | 0.7990 | 0.7990 | 0.7500 | 0.7500 | 438 |
Jan 03, 2024 | 0.7500 | 0.7300 | 0.7300 | 0.7500 | 0.7500 | 230,000 |
Jan 02, 2024 | 0.7500 | 0.8000 | 0.7300 | 0.7500 | 0.7500 | 315,778 |
Dec 29, 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 274,545 |
Dec 28, 2023 | 0.7500 | 0.8030 | 0.7000 | 0.7500 | 0.7500 | 302,500 |
Dec 27, 2023 | 0.7000 | 0.8030 | 0.7100 | 0.7500 | 0.7500 | 408,257 |
Dec 22, 2023 | 0.6750 | 0.7480 | 0.6530 | 0.7000 | 0.7000 | 321,404 |
Dec 21, 2023 | 0.6750 | 0.6980 | 0.6980 | 0.6750 | 0.6750 | 71,112 |
Dec 20, 2023 | 0.6250 | 0.7000 | 0.6130 | 0.6750 | 0.6750 | 1,048,477 |
Dec 19, 2023 | 0.6250 | 0.6130 | 0.6100 | 0.6250 | 0.6250 | 99,756 |
Dec 18, 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
Dec 15, 2023 | 0.6250 | 0.6050 | 0.6000 | 0.6250 | 0.6250 | 800,000 |
Dec 14, 2023 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 1,712,737 |
Dec 13, 2023 | 0.6250 | 0.6400 | 0.6020 | 0.6250 | 0.6250 | 793,200 |
Dec 12, 2023 | 0.6250 | 0.6500 | 0.6100 | 0.6250 | 0.6250 | 505,055 |
Dec 11, 2023 | 0.6000 | 0.6500 | 0.5770 | 0.6250 | 0.6250 | 694,968 |
Dec 08, 2023 | 0.6000 | 0.6500 | 0.5750 | 0.6000 | 0.6000 | 402,998 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |