Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 29, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 83,600 |
Nov 28, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 126,900 |
Nov 27, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 76,000 |
Nov 24, 2023 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 282,000 |
Nov 23, 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 193,800 |
Nov 22, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 259,800 |
Nov 21, 2023 | 0.4100 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 246,800 |
Nov 20, 2023 | 0.3800 | 0.4300 | 0.3600 | 0.4200 | 0.4200 | 439,500 |
Nov 17, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 514,100 |
Nov 16, 2023 | 0.4100 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 202,900 |
Nov 15, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 169,500 |
Nov 14, 2023 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 183,600 |
Nov 14, 2023 | 1037:1000 Stock Split | |||||
Nov 13, 2023 | 0.3761 | 0.4050 | 0.3761 | 0.3954 | 0.3954 | 230,525 |
Nov 10, 2023 | 0.3857 | 0.3857 | 0.3761 | 0.3761 | 0.3761 | 71,657 |
Nov 09, 2023 | 0.3857 | 0.3954 | 0.3761 | 0.3761 | 0.3761 | 103,078 |
Nov 08, 2023 | 0.4147 | 0.4147 | 0.3954 | 0.3954 | 0.3954 | 74,146 |
Nov 07, 2023 | 0.4243 | 0.4243 | 0.4147 | 0.4243 | 0.4243 | 67,716 |
Nov 06, 2023 | 0.4339 | 0.4339 | 0.4147 | 0.4243 | 0.4243 | 103,700 |
Nov 03, 2023 | 0.4147 | 0.4436 | 0.4147 | 0.4243 | 0.4243 | 285,175 |
Nov 02, 2023 | 0.4243 | 0.4339 | 0.4147 | 0.4243 | 0.4243 | 60,042 |
Nov 01, 2023 | 0.4436 | 0.4436 | 0.4147 | 0.4243 | 0.4243 | 168,824 |
Oct 31, 2023 | 0.4050 | 0.4436 | 0.4050 | 0.4436 | 0.4436 | 154,824 |
Oct 30, 2023 | 0.4243 | 0.4243 | 0.4050 | 0.4050 | 0.4050 | 69,894 |
Oct 27, 2023 | 0.4243 | 0.4243 | 0.4050 | 0.4243 | 0.4243 | 141,551 |
Oct 26, 2023 | 0.4243 | 0.4339 | 0.4147 | 0.4147 | 0.4147 | 138,232 |
Oct 25, 2023 | 0.4339 | 0.4339 | 0.4147 | 0.4243 | 0.4243 | 148,498 |
Oct 24, 2023 | 0.4339 | 0.4532 | 0.4339 | 0.4339 | 0.4339 | 101,522 |
Oct 23, 2023 | 0.4339 | 0.4532 | 0.4339 | 0.4339 | 0.4339 | 187,801 |
Oct 20, 2023 | 0.4339 | 0.4725 | 0.4243 | 0.4532 | 0.4532 | 279,679 |
Oct 19, 2023 | 0.4339 | 0.4436 | 0.4243 | 0.4339 | 0.4339 | 65,435 |
Oct 18, 2023 | 0.4629 | 0.4629 | 0.4339 | 0.4339 | 0.4339 | 138,854 |
Oct 17, 2023 | 0.4822 | 0.4918 | 0.4532 | 0.4532 | 0.4532 | 147,150 |
Oct 16, 2023 | 0.5014 | 0.5014 | 0.4725 | 0.4725 | 0.4725 | 83,479 |
Oct 13, 2023 | 0.4918 | 0.5304 | 0.4725 | 0.5111 | 0.5111 | 304,774 |
Oct 12, 2023 | 0.4822 | 0.5111 | 0.4822 | 0.5111 | 0.5111 | 93,226 |
Oct 11, 2023 | 0.5111 | 0.5111 | 0.4725 | 0.4822 | 0.4822 | 120,292 |
Oct 10, 2023 | 0.5111 | 0.5400 | 0.4918 | 0.5207 | 0.5207 | 331,529 |
Oct 06, 2023 | 0.5014 | 0.5111 | 0.4918 | 0.5111 | 0.5111 | 58,694 |
Oct 05, 2023 | 0.4918 | 0.5111 | 0.4822 | 0.4918 | 0.4918 | 179,608 |
Oct 04, 2023 | 0.4918 | 0.5014 | 0.4629 | 0.4918 | 0.4918 | 219,948 |
Oct 03, 2023 | 0.4822 | 0.5111 | 0.4725 | 0.5111 | 0.5111 | 208,333 |
Oct 02, 2023 | 0.4532 | 0.5207 | 0.4532 | 0.5207 | 0.5207 | 513,419 |
Sept 29, 2023 | 0.4629 | 0.5111 | 0.4243 | 0.5111 | 0.5111 | 3,748,444 |
Sept 28, 2023 | 0.4532 | 0.4822 | 0.4532 | 0.4629 | 0.4629 | 250,850 |
Sept 27, 2023 | 0.4822 | 0.4822 | 0.4436 | 0.4629 | 0.4629 | 169,550 |
Sept 26, 2023 | 0.4629 | 0.4822 | 0.4629 | 0.4725 | 0.4725 | 190,393 |
Sept 25, 2023 | 0.4339 | 0.4918 | 0.4243 | 0.4822 | 0.4822 | 827,319 |
Sept 22, 2023 | 0.4050 | 0.4339 | 0.4050 | 0.4339 | 0.4339 | 158,143 |
Sept 21, 2023 | 0.4050 | 0.4147 | 0.3954 | 0.4050 | 0.4050 | 26,132 |
Sept 20, 2023 | 0.4050 | 0.4147 | 0.4050 | 0.4147 | 0.4147 | 74,146 |
Sept 19, 2023 | 0.4050 | 0.4147 | 0.4050 | 0.4147 | 0.4147 | 84,930 |
Sept 18, 2023 | 0.4147 | 0.4243 | 0.3857 | 0.4147 | 0.4147 | 146,321 |
Sept 15, 2023 | 0.4243 | 0.4339 | 0.4050 | 0.4147 | 0.4147 | 243,488 |
Sept 14, 2023 | 0.3954 | 0.4243 | 0.3954 | 0.4243 | 0.4243 | 338,684 |
Sept 13, 2023 | 0.3761 | 0.3954 | 0.3664 | 0.3954 | 0.3954 | 398,001 |
Sept 12, 2023 | 0.3954 | 0.3954 | 0.3664 | 0.3761 | 0.3761 | 313,070 |
Sept 11, 2023 | 0.4050 | 0.4147 | 0.3954 | 0.3954 | 0.3954 | 80,679 |
Sept 08, 2023 | 0.3857 | 0.3954 | 0.3857 | 0.3954 | 0.3954 | 10,163 |
Sept 07, 2023 | 0.4050 | 0.4050 | 0.3954 | 0.3954 | 0.3954 | 35,051 |
Sept 06, 2023 | 0.4050 | 0.4147 | 0.3954 | 0.4147 | 0.4147 | 89,701 |
Sept 05, 2023 | 0.3954 | 0.4147 | 0.3761 | 0.4050 | 0.4050 | 510,723 |
Sept 01, 2023 | 0.3954 | 0.3954 | 0.3857 | 0.3954 | 0.3954 | 85,864 |
Aug 31, 2023 | 0.3954 | 0.3954 | 0.3857 | 0.3857 | 0.3857 | 60,146 |
Aug 30, 2023 | 0.3954 | 0.3954 | 0.3857 | 0.3954 | 0.3954 | 53,302 |
Aug 29, 2023 | 0.3954 | 0.4050 | 0.3857 | 0.3954 | 0.3954 | 94,263 |
Aug 28, 2023 | 0.3761 | 0.4050 | 0.3761 | 0.4050 | 0.4050 | 74,249 |
Aug 25, 2023 | 0.3954 | 0.3954 | 0.3664 | 0.3954 | 0.3954 | 162,498 |
Aug 24, 2023 | 0.4050 | 0.4050 | 0.3857 | 0.4050 | 0.4050 | 28,206 |
Aug 23, 2023 | 0.3857 | 0.4050 | 0.3857 | 0.4050 | 0.4050 | 209,578 |
Aug 22, 2023 | 0.3857 | 0.4147 | 0.3857 | 0.4050 | 0.4050 | 320,640 |
Aug 21, 2023 | 0.3664 | 0.3954 | 0.3664 | 0.3954 | 0.3954 | 443,421 |
Aug 18, 2023 | 0.3472 | 0.3472 | 0.3375 | 0.3472 | 0.3472 | 137,714 |
Aug 17, 2023 | 0.3375 | 0.3472 | 0.3375 | 0.3472 | 0.3472 | 293,264 |
Aug 16, 2023 | 0.3182 | 0.3472 | 0.3182 | 0.3375 | 0.3375 | 361,602 |
Aug 15, 2023 | 0.3375 | 0.3568 | 0.3279 | 0.3279 | 0.3279 | 557,076 |
Aug 14, 2023 | 0.3086 | 0.3279 | 0.3086 | 0.3279 | 0.3279 | 448,503 |
Aug 11, 2023 | 0.3086 | 0.3086 | 0.3086 | 0.3086 | 0.3086 | 95,819 |
Aug 10, 2023 | 0.2989 | 0.3182 | 0.2989 | 0.3182 | 0.3182 | 219,740 |
Aug 09, 2023 | 0.2989 | 0.2989 | 0.2989 | 0.2989 | 0.2989 | 162,291 |
Aug 08, 2023 | 0.2989 | 0.3086 | 0.2893 | 0.2989 | 0.2989 | 187,593 |
Aug 04, 2023 | 0.2893 | 0.2989 | 0.2893 | 0.2893 | 0.2893 | 69,479 |
Aug 03, 2023 | 0.2893 | 0.2989 | 0.2893 | 0.2989 | 0.2989 | 75,701 |
Aug 02, 2023 | 0.2989 | 0.2989 | 0.2989 | 0.2989 | 0.2989 | 177,223 |
Aug 01, 2023 | 0.2989 | 0.2989 | 0.2989 | 0.2989 | 0.2989 | 87,730 |
Jul 31, 2023 | 0.2893 | 0.2989 | 0.2893 | 0.2893 | 0.2893 | 202,215 |
Jul 28, 2023 | 0.2893 | 0.2989 | 0.2893 | 0.2989 | 0.2989 | 20,844 |
Jul 27, 2023 | 0.2989 | 0.2989 | 0.2893 | 0.2893 | 0.2893 | 288,701 |
Jul 26, 2023 | 0.3086 | 0.3086 | 0.3086 | 0.3086 | 0.3086 | 22,710 |
Jul 25, 2023 | 0.2989 | 0.3086 | 0.2893 | 0.3086 | 0.3086 | 173,075 |
Jul 24, 2023 | 0.3086 | 0.3086 | 0.2893 | 0.2989 | 0.2989 | 287,456 |
Jul 21, 2023 | 0.3086 | 0.3182 | 0.3086 | 0.3086 | 0.3086 | 122,573 |
Jul 20, 2023 | 0.3086 | 0.3086 | 0.2989 | 0.2989 | 0.2989 | 85,241 |
Jul 19, 2023 | 0.3086 | 0.3182 | 0.3086 | 0.3086 | 0.3086 | 37,228 |
Jul 18, 2023 | 0.3182 | 0.3279 | 0.3086 | 0.3086 | 0.3086 | 217,044 |
Jul 17, 2023 | 0.3086 | 0.3182 | 0.3086 | 0.3086 | 0.3086 | 195,060 |
Jul 14, 2023 | 0.3182 | 0.3182 | 0.3086 | 0.3086 | 0.3086 | 95,611 |
Jul 13, 2023 | 0.3086 | 0.3182 | 0.2989 | 0.3182 | 0.3182 | 272,420 |
Jul 12, 2023 | 0.3086 | 0.3086 | 0.3086 | 0.3086 | 0.3086 | 54,546 |
Jul 11, 2023 | 0.2797 | 0.3086 | 0.2797 | 0.2893 | 0.2893 | 155,654 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |