Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.0000 | 0.0000 | 0.0000 | 0.7750 | 0.7750 | 660,000 |
Apr 17, 2024 | 0.7750 | 0.7750 | 0.7500 | 0.7750 | 0.7750 | 745,046 |
Apr 16, 2024 | 0.7750 | 0.8000 | 0.7750 | 0.7750 | 0.7750 | 266,779 |
Apr 15, 2024 | 0.7750 | 0.7980 | 0.7750 | 0.7750 | 0.7750 | 794,049 |
Apr 12, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 2,097,259 |
Apr 11, 2024 | 0.7500 | 0.8000 | 0.7350 | 0.7750 | 0.7750 | 870,035 |
Apr 10, 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 1,412,474 |
Apr 09, 2024 | 0.7750 | 0.8500 | 0.7250 | 0.7500 | 0.7500 | 1,402,309 |
Apr 08, 2024 | 0.8000 | 0.8500 | 0.7660 | 0.8000 | 0.8000 | 179,917 |
Apr 05, 2024 | 0.8000 | 0.8500 | 0.7780 | 0.8000 | 0.8000 | 585,086 |
Apr 04, 2024 | 0.8500 | 1.0000 | 0.7500 | 0.8000 | 0.8000 | 4,902,536 |
Apr 03, 2024 | 0.8500 | 0.8690 | 0.8130 | 0.8500 | 0.8500 | 359,960 |
Apr 02, 2024 | 0.8750 | 0.8750 | 0.8000 | 0.8500 | 0.8500 | 111,592 |
Mar 28, 2024 | 0.8750 | 0.9000 | 0.8510 | 0.8750 | 0.8750 | 116,116 |
Mar 27, 2024 | 0.8750 | 0.9000 | 0.8520 | 0.8750 | 0.8750 | 1,185,440 |
Mar 26, 2024 | 0.8750 | 0.9000 | 0.8100 | 0.8750 | 0.8750 | 2,281,489 |
Mar 25, 2024 | 0.9500 | 0.9510 | 0.8290 | 0.8750 | 0.8750 | 2,359,794 |
Mar 22, 2024 | 0.9750 | 0.9640 | 0.9000 | 0.9500 | 0.9500 | 1,417,725 |
Mar 21, 2024 | 0.9750 | 1.0000 | 0.9210 | 0.9750 | 0.9750 | 436,395 |
Mar 20, 2024 | 1.0500 | 1.1000 | 0.9500 | 0.9750 | 0.9750 | 546,621 |
Mar 19, 2024 | 0.9500 | 0.9470 | 0.9090 | 0.9250 | 0.9250 | 560,088 |
Mar 18, 2024 | 0.9750 | 1.0000 | 0.9110 | 0.9500 | 0.9500 | 397,070 |
Mar 15, 2024 | 1.0500 | 1.0000 | 0.9510 | 0.9750 | 0.9750 | 308,637 |
Mar 14, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 102,613 |
Mar 13, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 60,039 |
Mar 12, 2024 | 1.0500 | 1.0440 | 1.0000 | 1.0500 | 1.0500 | 255,688 |
Mar 11, 2024 | 1.0250 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 1,001,581 |
Mar 08, 2024 | 1.0250 | 1.0940 | 0.9500 | 1.0250 | 1.0250 | 93,354 |
Mar 07, 2024 | 0.9500 | 1.0780 | 0.9000 | 1.0250 | 1.0250 | 1,669,291 |
Mar 06, 2024 | 1.0000 | 0.9880 | 0.9400 | 0.9500 | 0.9500 | 277,136 |
Mar 05, 2024 | 0.9500 | 1.0000 | 0.9380 | 0.9500 | 0.9500 | 14,375 |
Mar 04, 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 442,676 |
Mar 01, 2024 | 0.9500 | 1.0000 | 0.9040 | 0.9500 | 0.9500 | 409,546 |
Feb 29, 2024 | 1.0500 | 1.1000 | 0.9370 | 0.9500 | 0.9500 | 4,326,746 |
Feb 28, 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,254,577 |
Feb 27, 2024 | 1.1500 | 1.3000 | 1.0000 | 1.1000 | 1.1000 | 7,204,456 |
Feb 26, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 323,385 |
Feb 23, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 180,842 |
Feb 22, 2024 | 1.0750 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 842,438 |
Feb 21, 2024 | 1.1000 | 1.1200 | 1.0500 | 1.0750 | 1.0750 | 640,165 |
Feb 20, 2024 | 1.2000 | 1.2500 | 1.0610 | 1.1000 | 1.1000 | 950,519 |
Feb 19, 2024 | 1.0500 | 1.3900 | 1.0160 | 1.2000 | 1.2000 | 6,278,870 |
Feb 16, 2024 | 1.1000 | 1.1500 | 1.0000 | 1.0500 | 1.0500 | 768,660 |
Feb 15, 2024 | 0.9500 | 1.1900 | 0.9900 | 1.1000 | 1.1000 | 4,225,298 |
Feb 14, 2024 | 1.0500 | 1.1000 | 0.9000 | 0.9500 | 0.9500 | 910,201 |
Feb 13, 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 1,450,692 |
Feb 12, 2024 | 1.1500 | 1.2000 | 1.0000 | 1.0500 | 1.0500 | 1,553,585 |
Feb 09, 2024 | 1.4750 | 1.4500 | 1.0150 | 1.1500 | 1.1500 | 7,709,692 |
Feb 08, 2024 | 1.4750 | 1.5300 | 1.5000 | 1.4750 | 1.4750 | 12,288 |
Feb 07, 2024 | 1.5000 | 1.5050 | 1.4100 | 1.4500 | 1.4500 | 155,593 |
Feb 06, 2024 | 1.5500 | 1.5950 | 1.5000 | 1.5000 | 1.5000 | 1,154,999 |
Feb 05, 2024 | 1.6000 | 1.5530 | 1.5000 | 1.5500 | 1.5500 | 556,414 |
Feb 02, 2024 | 1.6250 | 1.6960 | 1.5550 | 1.6000 | 1.6000 | 609,356 |
Feb 01, 2024 | 1.5500 | 1.6800 | 1.5840 | 1.6250 | 1.6250 | 830,774 |
Jan 31, 2024 | 1.7000 | 1.6940 | 1.5250 | 1.5500 | 1.5500 | 749,381 |
Jan 30, 2024 | 1.7000 | 1.7700 | 1.6500 | 1.7000 | 1.7000 | 1,391,230 |
Jan 29, 2024 | 1.8500 | 1.9000 | 1.6550 | 1.7000 | 1.7000 | 1,769,840 |
Jan 26, 2024 | 1.6750 | 1.9380 | 1.6560 | 1.8500 | 1.8500 | 5,688,225 |
Jan 25, 2024 | 1.5500 | 1.7250 | 1.5500 | 1.6500 | 1.6500 | 7,256,074 |
Jan 24, 2024 | 1.5250 | 1.5750 | 1.4590 | 1.5500 | 1.5500 | 2,491,600 |
Jan 23, 2024 | 1.5500 | 1.5400 | 1.5180 | 1.5250 | 1.5250 | 384,394 |
Jan 22, 2024 | 1.6000 | 1.6450 | 1.4360 | 1.5500 | 1.5500 | 2,859,785 |
Jan 19, 2024 | 1.6000 | 1.6200 | 1.4360 | 1.6000 | 1.6000 | 1,090,958 |
Jan 18, 2024 | 1.3500 | 1.6000 | 1.4000 | 1.6000 | 1.6000 | 6,144,465 |
Jan 17, 2024 | 1.3500 | 1.5000 | 1.3500 | 1.3500 | 1.3500 | 4,159,947 |
Jan 16, 2024 | 1.5000 | 1.6780 | 1.3000 | 1.3500 | 1.3500 | 4,854,534 |
Jan 15, 2024 | 1.5500 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 271,780 |
Jan 12, 2024 | 1.5500 | 1.5850 | 1.5100 | 1.5500 | 1.5500 | 1,015,114 |
Jan 11, 2024 | 1.6500 | 1.7000 | 1.5110 | 1.5500 | 1.5500 | 155,568 |
Jan 10, 2024 | 1.6500 | 1.6750 | 1.6000 | 1.6500 | 1.6500 | 591,697 |
Jan 09, 2024 | 1.7000 | 1.6850 | 1.6100 | 1.6500 | 1.6500 | 1,254,070 |
Jan 08, 2024 | 1.7250 | 1.8980 | 1.6700 | 1.7000 | 1.7000 | 5,930,640 |
Jan 05, 2024 | 1.5000 | 2.0000 | 1.4660 | 1.7250 | 1.7250 | 13,817,148 |
Jan 04, 2024 | 1.6000 | 1.5640 | 1.5000 | 1.5000 | 1.5000 | 477,062 |
Jan 03, 2024 | 1.6000 | 1.5000 | 1.5000 | 1.6000 | 1.6000 | 113 |
Jan 02, 2024 | 1.6000 | 1.6300 | 1.5120 | 1.6000 | 1.6000 | 8,601 |
Dec 29, 2023 | 1.6000 | 1.6200 | 1.5000 | 1.6000 | 1.6000 | 670,018 |
Dec 28, 2023 | 1.6000 | 1.6880 | 1.5000 | 1.6000 | 1.6000 | 25,641 |
Dec 27, 2023 | 1.6000 | 1.6880 | 1.6000 | 1.6000 | 1.6000 | 3,954,598 |
Dec 22, 2023 | 1.6000 | 1.6700 | 1.5020 | 1.6000 | 1.6000 | 21,772 |
Dec 21, 2023 | 1.6000 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 529,814 |
Dec 20, 2023 | 1.6000 | 1.7000 | 1.5150 | 1.6000 | 1.6000 | 45,121 |
Dec 19, 2023 | 1.6000 | 1.7000 | 1.5120 | 1.6000 | 1.6000 | 1,650,000 |
Dec 18, 2023 | 1.6000 | 1.6700 | 1.5300 | 1.6000 | 1.6000 | 70,661 |
Dec 15, 2023 | 1.6000 | 1.7000 | 1.5120 | 1.6000 | 1.6000 | 1,743,418 |
Dec 14, 2023 | 1.7000 | 1.7800 | 1.5120 | 1.6000 | 1.6000 | 1,524,000 |
Dec 13, 2023 | 1.7000 | 1.7640 | 1.7640 | 1.7000 | 1.7000 | 226,757 |
Dec 12, 2023 | 1.7000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 1,299,705 |
Dec 11, 2023 | 1.7000 | 1.7700 | 1.6810 | 1.7000 | 1.7000 | 27,172 |
Dec 08, 2023 | 1.7000 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | 6,650 |
Dec 07, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 650,000 |
Dec 06, 2023 | 1.7000 | 1.7800 | 1.6750 | 1.7000 | 1.7000 | 41,404 |
Dec 05, 2023 | 1.7000 | 1.7850 | 1.6750 | 1.7000 | 1.7000 | 62,195 |
Dec 04, 2023 | 1.7000 | 1.7880 | 1.7000 | 1.7000 | 1.7000 | 650,000 |
Dec 01, 2023 | 1.7000 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 517 |
Nov 30, 2023 | 1.7000 | 1.8000 | 1.7900 | 1.7000 | 1.7000 | 201,395 |
Nov 29, 2023 | 1.7000 | 1.7850 | 1.6000 | 1.6000 | 1.6000 | 651,628 |
Nov 28, 2023 | 1.7000 | 1.7000 | 1.5300 | 1.5300 | 1.5300 | 300,042 |
Nov 27, 2023 | 1.7000 | 1.6890 | 1.6000 | 1.7000 | 1.7000 | 21,949 |
Nov 24, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |