Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 0.7400 | 0.7400 | 0.6200 | 0.6200 | 0.6200 | 3,603 |
May 13, 2024 | 0.7400 | 0.7400 | 0.6200 | 0.6200 | 0.6200 | 2,300 |
May 10, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 4,500 |
May 09, 2024 | 0.7000 | 0.7000 | 0.6100 | 0.6100 | 0.6100 | 8,600 |
May 08, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 900 |
May 07, 2024 | 0.6940 | 0.7300 | 0.6560 | 0.6800 | 0.6800 | 5,600 |
May 06, 2024 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 1,500 |
May 03, 2024 | 0.6000 | 0.7500 | 0.6000 | 0.7100 | 0.7100 | 7,000 |
May 02, 2024 | 0.5600 | 0.7800 | 0.5600 | 0.6000 | 0.6000 | 2,500 |
May 01, 2024 | 0.7540 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 900 |
Apr 30, 2024 | 0.8100 | 0.8100 | 0.6210 | 0.7900 | 0.7900 | 2,700 |
Apr 29, 2024 | 0.7000 | 0.7300 | 0.5100 | 0.6500 | 0.6500 | 15,500 |
Apr 26, 2024 | 0.7010 | 0.8000 | 0.7010 | 0.7800 | 0.7800 | 2,100 |
Apr 25, 2024 | 0.7000 | 0.7900 | 0.6400 | 0.6450 | 0.6450 | 7,600 |
Apr 24, 2024 | 0.8000 | 0.8000 | 0.6300 | 0.6410 | 0.6410 | 1,500 |
Apr 23, 2024 | 0.6640 | 0.7900 | 0.6640 | 0.7900 | 0.7900 | 10,900 |
Apr 22, 2024 | 0.7500 | 0.8000 | 0.6640 | 0.6890 | 0.6890 | 7,700 |
Apr 19, 2024 | 0.7700 | 0.7700 | 0.6500 | 0.7500 | 0.7500 | 3,400 |
Apr 18, 2024 | 0.7600 | 0.7600 | 0.6600 | 0.7500 | 0.7500 | 8,500 |
Apr 17, 2024 | 0.7800 | 0.8200 | 0.7200 | 0.7200 | 0.7200 | 4,200 |
Apr 16, 2024 | 0.8500 | 0.8500 | 0.7200 | 0.7800 | 0.7800 | 5,200 |
Apr 15, 2024 | 0.8100 | 0.8300 | 0.7050 | 0.7800 | 0.7800 | 6,900 |
Apr 12, 2024 | 0.8500 | 0.8500 | 0.7700 | 0.8000 | 0.8000 | 5,500 |
Apr 11, 2024 | 0.8150 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 2,800 |
Apr 10, 2024 | 0.8200 | 0.8400 | 0.8150 | 0.8400 | 0.8400 | 2,100 |
Apr 09, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 10,700 |
Apr 08, 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8440 | 0.8440 | 7,800 |
Apr 05, 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8240 | 0.8240 | 2,900 |
Apr 04, 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 5,900 |
Apr 03, 2024 | 0.8100 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 5,300 |
Apr 02, 2024 | 0.8310 | 0.8600 | 0.8060 | 0.8060 | 0.8060 | 11,300 |
Apr 01, 2024 | 0.8310 | 0.8740 | 0.8310 | 0.8310 | 0.8310 | 16,800 |
Mar 28, 2024 | 0.8530 | 0.8750 | 0.8310 | 0.8540 | 0.8540 | 12,900 |
Mar 27, 2024 | 0.8410 | 0.8650 | 0.8310 | 0.8310 | 0.8310 | 22,200 |
Mar 26, 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8410 | 0.8410 | 4,000 |
Mar 25, 2024 | 0.9500 | 0.9500 | 0.8400 | 0.8400 | 0.8400 | 36,900 |
Mar 22, 2024 | 0.8700 | 0.9300 | 0.8500 | 0.8500 | 0.8500 | 9,700 |
Mar 21, 2024 | 0.9200 | 0.9800 | 0.8500 | 0.8700 | 0.8700 | 3,900 |
Mar 20, 2024 | 0.8600 | 0.9400 | 0.8500 | 0.8500 | 0.8500 | 7,300 |
Mar 19, 2024 | 0.9900 | 0.9900 | 0.8900 | 0.8900 | 0.8900 | 8,200 |
Mar 18, 2024 | 0.9500 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 5,800 |
Mar 15, 2024 | 0.8900 | 1.0900 | 0.8600 | 0.9500 | 0.9500 | 29,100 |
Mar 14, 2024 | 0.9880 | 0.9880 | 0.8700 | 0.8970 | 0.8970 | 4,700 |
Mar 13, 2024 | 0.9900 | 0.9900 | 0.8700 | 0.8900 | 0.8900 | 2,500 |
Mar 12, 2024 | 0.9600 | 0.9780 | 0.8700 | 0.9200 | 0.9200 | 6,000 |
Mar 11, 2024 | 0.9300 | 1.0200 | 0.9300 | 0.9600 | 0.9600 | 8,000 |
Mar 08, 2024 | 0.8200 | 1.1000 | 0.8200 | 0.9100 | 0.9100 | 20,500 |
Mar 07, 2024 | 0.8750 | 0.9250 | 0.8500 | 0.8600 | 0.8600 | 9,900 |
Mar 06, 2024 | 0.9300 | 0.9500 | 0.8500 | 0.8500 | 0.8500 | 12,200 |
Mar 05, 2024 | 0.8200 | 0.9500 | 0.8200 | 0.9500 | 0.9500 | 17,000 |
Mar 04, 2024 | 0.9400 | 0.9950 | 0.8100 | 0.8100 | 0.8100 | 25,900 |
Mar 01, 2024 | 1.0250 | 1.0300 | 0.9100 | 0.9600 | 0.9600 | 20,100 |
Feb 29, 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 14,300 |
Feb 28, 2024 | 1.0200 | 1.1500 | 0.9000 | 1.0700 | 1.0700 | 35,200 |
Feb 27, 2024 | 1.3200 | 1.3200 | 1.0800 | 1.0900 | 1.0900 | 45,500 |
Feb 26, 2024 | 1.3100 | 1.4700 | 1.2200 | 1.3200 | 1.3200 | 45,100 |
Feb 23, 2024 | 1.8000 | 1.8400 | 1.4800 | 1.5500 | 1.5500 | 60,400 |
Feb 22, 2024 | 1.8000 | 2.3500 | 1.6500 | 1.8400 | 1.8400 | 65,200 |
Feb 21, 2024 | 1.5000 | 2.6000 | 0.5500 | 2.5800 | 2.5800 | 421,900 |
Feb 20, 2024 | 1.6200 | 1.8800 | 1.0800 | 1.8600 | 1.8600 | 488,500 |
Feb 16, 2024 | 1.6200 | 1.6800 | 1.5500 | 1.5750 | 1.5750 | 77,700 |
Feb 15, 2024 | 1.7200 | 1.8600 | 1.5600 | 1.6100 | 1.6100 | 158,300 |
Feb 14, 2024 | 1.3800 | 1.8800 | 1.3100 | 1.8200 | 1.8200 | 350,900 |
Feb 13, 2024 | 2.3400 | 2.3840 | 1.8100 | 1.8500 | 1.8500 | 255,900 |
Feb 12, 2024 | 2.5600 | 2.6400 | 2.2600 | 2.3800 | 2.3800 | 151,800 |
Feb 09, 2024 | 2.6400 | 2.7070 | 2.5000 | 2.5350 | 2.5350 | 83,700 |
Feb 08, 2024 | 2.3500 | 2.6090 | 2.3500 | 2.5300 | 2.5300 | 194,200 |
Feb 07, 2024 | 2.7100 | 2.7100 | 2.4300 | 2.4500 | 2.4500 | 120,900 |
Feb 06, 2024 | 3.0300 | 3.0780 | 2.6200 | 2.6600 | 2.6600 | 151,700 |
Feb 05, 2024 | 3.1900 | 3.4700 | 2.9500 | 3.0800 | 3.0800 | 261,000 |
Feb 02, 2024 | 2.9200 | 3.5000 | 2.8000 | 3.2300 | 3.2300 | 660,700 |
Feb 01, 2024 | 2.5700 | 2.8900 | 2.5000 | 2.7900 | 2.7900 | 410,900 |
Jan 31, 2024 | 2.9400 | 3.0000 | 2.4100 | 2.4600 | 2.4600 | 517,200 |
Jan 30, 2024 | 2.2300 | 4.1500 | 2.2200 | 3.3000 | 3.3000 | 6,566,800 |
Jan 29, 2024 | 2.3400 | 2.4100 | 2.1600 | 2.2200 | 2.2200 | 177,100 |
Jan 26, 2024 | 1.9400 | 2.5000 | 1.9390 | 2.3600 | 2.3600 | 558,000 |
Jan 25, 2024 | 2.1700 | 2.2800 | 1.9200 | 1.9300 | 1.9300 | 155,300 |
Jan 24, 2024 | 2.2600 | 2.4000 | 2.1300 | 2.1700 | 2.1700 | 105,400 |
Jan 23, 2024 | 2.0900 | 2.4000 | 2.0200 | 2.2400 | 2.2400 | 565,200 |
Jan 22, 2024 | 2.1300 | 2.1500 | 2.0100 | 2.1100 | 2.1100 | 128,100 |
Jan 19, 2024 | 2.2600 | 2.4590 | 2.0200 | 2.0200 | 2.0200 | 229,100 |
Jan 18, 2024 | 2.4600 | 2.4600 | 2.2500 | 2.2600 | 2.2600 | 118,200 |
Jan 17, 2024 | 2.8600 | 2.8790 | 2.3700 | 2.4200 | 2.4200 | 194,300 |
Jan 16, 2024 | 2.8800 | 3.0500 | 2.7100 | 2.9400 | 2.9400 | 278,300 |
Jan 12, 2024 | 3.1200 | 4.6800 | 2.8100 | 2.8800 | 2.8800 | 2,817,600 |
Jan 11, 2024 | 3.1300 | 3.2400 | 2.9000 | 3.1200 | 3.1200 | 254,800 |
Jan 10, 2024 | 3.2100 | 3.2700 | 3.0300 | 3.1400 | 3.1400 | 169,500 |
Jan 09, 2024 | 3.1700 | 3.3800 | 3.0700 | 3.3300 | 3.3300 | 258,600 |
Jan 08, 2024 | 3.3800 | 3.5300 | 3.1500 | 3.1600 | 3.1600 | 179,400 |
Jan 05, 2024 | 3.2400 | 3.5000 | 3.1700 | 3.3800 | 3.3800 | 214,300 |
Jan 04, 2024 | 3.2800 | 3.4400 | 3.1600 | 3.3200 | 3.3200 | 233,900 |
Jan 03, 2024 | 3.7400 | 3.7400 | 3.4200 | 3.4600 | 3.4600 | 205,500 |
Jan 02, 2024 | 3.9100 | 3.9500 | 3.7010 | 3.8000 | 3.8000 | 250,300 |
Dec 29, 2023 | 4.2000 | 4.2500 | 3.6200 | 3.9500 | 3.9500 | 341,900 |
Dec 28, 2023 | 4.4200 | 4.8500 | 3.9300 | 4.1200 | 4.1200 | 701,800 |
Dec 27, 2023 | 4.7400 | 4.7520 | 4.1500 | 4.4500 | 4.4500 | 630,500 |
Dec 26, 2023 | 6.2900 | 6.4500 | 4.8800 | 4.9100 | 4.9100 | 1,649,300 |
Dec 22, 2023 | 6.0800 | 9.5000 | 4.7200 | 6.9100 | 6.9100 | 17,739,400 |
Dec 22, 2023 | 1:400 Stock Split | |||||
Dec 21, 2023 | 4.0000 | 4.4000 | 3.2000 | 4.4000 | 4.4000 | 565,140 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |