Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0000 | 0.0000 | 0.0000 | 2.0000 | 2.0000 | 99,200 |
May 01, 2024 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 70,002 |
Apr 30, 2024 | 2.0500 | 2.2000 | 1.9000 | 2.0000 | 2.0000 | 479,019 |
Apr 29, 2024 | 1.8500 | 2.2000 | 1.7500 | 2.0500 | 2.0500 | 851,030 |
Apr 26, 2024 | 1.8500 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 51,061 |
Apr 25, 2024 | 1.8500 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 29,394 |
Apr 24, 2024 | 1.8500 | 1.9700 | 1.8500 | 1.8500 | 1.8500 | 365,482 |
Apr 23, 2024 | 1.8500 | 2.1000 | 1.7000 | 1.8500 | 1.8500 | 276,610 |
Apr 22, 2024 | 2.0000 | 2.1000 | 1.6000 | 1.8500 | 1.8500 | 839,945 |
Apr 19, 2024 | 2.0000 | 2.2000 | 1.8000 | 2.0000 | 2.0000 | 9,983 |
Apr 18, 2024 | 2.0000 | 2.0800 | 1.9000 | 2.0000 | 2.0000 | 137,405 |
Apr 17, 2024 | 2.0000 | 2.2000 | 1.8000 | 2.0000 | 2.0000 | 91,889 |
Apr 16, 2024 | 2.0500 | 2.0800 | 1.8000 | 2.0000 | 2.0000 | 1,046,714 |
Apr 15, 2024 | 1.8000 | 2.2000 | 1.8000 | 2.0500 | 2.0500 | 744,779 |
Apr 12, 2024 | 2.0500 | 2.3000 | 1.6290 | 1.8000 | 1.8000 | 2,287,507 |
Apr 11, 2024 | 1.9500 | 2.3000 | 1.6000 | 2.0500 | 2.0500 | 2,546,738 |
Apr 10, 2024 | 1.2500 | 3.4000 | 1.3800 | 2.1000 | 2.1000 | 13,086,983 |
Apr 09, 2024 | 1.2500 | 1.3940 | 1.1270 | 1.2500 | 1.2500 | 246,270 |
Apr 08, 2024 | 1.3500 | 1.4000 | 1.1000 | 1.2500 | 1.2500 | 465,239 |
Apr 05, 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 18,439 |
Apr 04, 2024 | 1.5000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 597,772 |
Apr 03, 2024 | 1.5000 | 1.4460 | 1.4000 | 1.5000 | 1.5000 | 126,586 |
Apr 02, 2024 | 1.4750 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 85,089 |
Mar 28, 2024 | 1.4750 | 1.5500 | 1.4000 | 1.4750 | 1.4750 | 85,044 |
Mar 27, 2024 | 1.4750 | 1.5500 | 1.5400 | 1.4750 | 1.4750 | 150,372 |
Mar 26, 2024 | 1.4750 | 1.5500 | 1.4220 | 1.4750 | 1.4750 | 5,382 |
Mar 25, 2024 | 1.5250 | 1.6000 | 1.4720 | 1.4750 | 1.4750 | 319,743 |
Mar 22, 2024 | 1.5250 | 1.6500 | 1.4500 | 1.5250 | 1.5250 | 176,887 |
Mar 21, 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5250 | 1.5250 | 308,901 |
Mar 20, 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 116,683 |
Mar 19, 2024 | 1.5000 | 1.6000 | 1.4500 | 1.5000 | 1.5000 | 74,970 |
Mar 18, 2024 | 1.6500 | 1.8000 | 1.4200 | 1.5700 | 1.5700 | 2,274,865 |
Mar 15, 2024 | 1.6000 | 1.8000 | 1.5000 | 1.6500 | 1.6500 | 287,525 |
Mar 14, 2024 | 1.6000 | 1.6400 | 1.5200 | 1.6000 | 1.6000 | 122,249 |
Mar 13, 2024 | 1.6000 | 1.7350 | 1.5000 | 1.6000 | 1.6000 | 450,542 |
Mar 12, 2024 | 1.6000 | 1.7350 | 1.5000 | 1.7350 | 1.7350 | 460,847 |
Mar 11, 2024 | 1.4000 | 1.7000 | 1.3000 | 1.6000 | 1.6000 | 862,331 |
Mar 08, 2024 | 1.1500 | 1.5000 | 1.1000 | 1.3500 | 1.3500 | 843,164 |
Mar 07, 2024 | 1.1500 | 1.3000 | 1.0000 | 1.1500 | 1.1500 | 55,973 |
Mar 06, 2024 | 1.1500 | 1.1770 | 1.1200 | 1.1500 | 1.1500 | 35,715 |
Mar 05, 2024 | 1.1500 | 1.3000 | 1.0000 | 1.1500 | 1.1500 | 124,687 |
Mar 04, 2024 | 1.1500 | 1.2900 | 1.2900 | 1.1500 | 1.1500 | 25,430 |
Mar 01, 2024 | 1.1500 | 1.2800 | 1.1500 | 1.1500 | 1.1500 | 120,195 |
Feb 29, 2024 | 1.1500 | 1.2900 | 1.2900 | 1.1500 | 1.1500 | 155 |
Feb 28, 2024 | 1.2000 | 1.3000 | 1.0000 | 1.1500 | 1.1500 | 261,316 |
Feb 27, 2024 | 1.2000 | 1.2900 | 1.1000 | 1.2000 | 1.2000 | 158,132 |
Feb 26, 2024 | 1.1500 | 1.3000 | 1.2100 | 1.2000 | 1.2000 | 1,012,529 |
Feb 23, 2024 | 1.1500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 136,784 |
Feb 22, 2024 | 1.1500 | 1.2380 | 1.1260 | 1.1500 | 1.1500 | 219,434 |
Feb 21, 2024 | 1.0000 | 1.2700 | 1.0000 | 1.1500 | 1.1500 | 3,459,019 |
Feb 20, 2024 | 0.9000 | 1.0000 | 0.8200 | 1.0000 | 1.0000 | 250,163 |
Feb 19, 2024 | 0.9000 | 0.9800 | 0.9400 | 0.9000 | 0.9000 | 174,818 |
Feb 16, 2024 | 1.0000 | 1.1000 | 0.8000 | 0.9000 | 0.9000 | 1,611,352 |
Feb 15, 2024 | 0.8500 | 1.0600 | 0.7500 | 1.0000 | 1.0000 | 1,876,608 |
Feb 14, 2024 | 0.8500 | 0.8770 | 0.8000 | 0.8500 | 0.8500 | 12,046 |
Feb 13, 2024 | 0.8500 | 0.8770 | 0.8000 | 0.8500 | 0.8500 | 8,820 |
Feb 12, 2024 | 0.8500 | 0.8770 | 0.8740 | 0.8500 | 0.8500 | 9,592 |
Feb 09, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 120,004 |
Feb 08, 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 659,915 |
Feb 07, 2024 | 0.8500 | 0.8670 | 0.8350 | 0.8500 | 0.8500 | 100,906 |
Feb 06, 2024 | 0.8500 | 0.9000 | 0.7500 | 0.8500 | 0.8500 | 628,341 |
Feb 05, 2024 | 1.0000 | 1.1000 | 0.8150 | 0.8500 | 0.8500 | 1,109,539 |
Feb 02, 2024 | 1.0000 | 1.1000 | 0.9200 | 1.0000 | 1.0000 | 221,027 |
Feb 01, 2024 | 0.9750 | 1.1000 | 0.9250 | 1.0000 | 1.0000 | 578,039 |
Jan 31, 2024 | 1.1500 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 722,774 |
Jan 30, 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 609,879 |
Jan 29, 2024 | 1.2500 | 1.3000 | 1.1100 | 1.1500 | 1.1500 | 142,758 |
Jan 26, 2024 | 1.2500 | 1.2780 | 1.2000 | 1.2250 | 1.2250 | 205,043 |
Jan 25, 2024 | 1.2500 | 1.3000 | 1.1500 | 1.2250 | 1.2250 | 211,675 |
Jan 24, 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2250 | 1.2250 | 55,552 |
Jan 23, 2024 | 1.3250 | 1.4000 | 1.1500 | 1.2250 | 1.2250 | 2,674,658 |
Jan 22, 2024 | 1.1000 | 1.3300 | 1.0000 | 1.3250 | 1.3250 | 1,856,133 |
Jan 19, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 145,331 |
Jan 18, 2024 | 0.8750 | 1.1000 | 0.8500 | 1.0500 | 1.0500 | 945,218 |
Jan 17, 2024 | 0.8750 | 0.8600 | 0.8300 | 0.8750 | 0.8750 | 31,200 |
Jan 16, 2024 | 0.7750 | 0.9500 | 0.8250 | 0.8750 | 0.8750 | 798,545 |
Jan 15, 2024 | 0.8250 | 0.9000 | 0.7880 | 0.7750 | 0.7750 | 231,993 |
Jan 12, 2024 | 0.8250 | 0.8890 | 0.7880 | 0.8250 | 0.8250 | 109,000 |
Jan 11, 2024 | 0.8250 | 0.9000 | 0.7500 | 0.8250 | 0.8250 | 404,694 |
Jan 10, 2024 | 0.8250 | 0.7800 | 0.7800 | 0.8250 | 0.8250 | 2,476 |
Jan 09, 2024 | 0.8250 | 0.8900 | 0.7800 | 0.8250 | 0.8250 | 269,140 |
Jan 08, 2024 | 0.8250 | 0.9000 | 0.8010 | 0.8250 | 0.8250 | 1,752,982 |
Jan 05, 2024 | 0.7850 | 0.8400 | 0.7700 | 0.8250 | 0.8250 | 1,162,662 |
Jan 04, 2024 | 0.7850 | 0.7820 | 0.7710 | 0.7850 | 0.7850 | 470,000 |
Jan 03, 2024 | 0.7750 | 0.8000 | 0.7700 | 0.7850 | 0.7850 | 459,517 |
Jan 02, 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 262,680 |
Dec 29, 2023 | 0.7500 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 226,651 |
Dec 28, 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 587,474 |
Dec 27, 2023 | 0.7100 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 1,493,225 |
Dec 22, 2023 | 0.7100 | 0.7080 | 0.7000 | 0.7100 | 0.7100 | 330,477 |
Dec 21, 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 6,125 |
Dec 20, 2023 | 0.7100 | 0.7080 | 0.7080 | 0.7100 | 0.7100 | 49,665 |
Dec 19, 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 16,487 |
Dec 18, 2023 | 0.7100 | 0.7000 | 0.6940 | 0.7100 | 0.7100 | 54,539 |
Dec 15, 2023 | 0.7100 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 170,871 |
Dec 14, 2023 | 0.7750 | 0.7780 | 0.7000 | 0.7100 | 0.7100 | 576,070 |
Dec 13, 2023 | 0.7100 | 0.7700 | 0.7000 | 0.7750 | 0.7750 | 555,999 |
Dec 12, 2023 | 0.7100 | 0.7190 | 0.6070 | 0.7100 | 0.7100 | 1,738,803 |
Dec 11, 2023 | 0.9000 | 0.9000 | 0.7000 | 0.7100 | 0.7100 | 1,647,757 |
Dec 08, 2023 | 0.9000 | 0.8500 | 0.8500 | 0.9000 | 0.9000 | 4,579 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |