Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.5400 | 0.5480 | 0.4810 | 0.4905 | 0.4905 | 209,323 |
May 02, 2024 | 0.5300 | 0.5480 | 0.5080 | 0.5480 | 0.5480 | 218,400 |
May 01, 2024 | 0.5300 | 0.5360 | 0.5010 | 0.5270 | 0.5270 | 345,500 |
Apr 30, 2024 | 0.5380 | 0.5810 | 0.5190 | 0.5240 | 0.5240 | 911,000 |
Apr 29, 2024 | 0.4400 | 0.5200 | 0.4190 | 0.5200 | 0.5200 | 941,500 |
Apr 26, 2024 | 0.3640 | 0.4500 | 0.3600 | 0.4330 | 0.4330 | 1,098,800 |
Apr 25, 2024 | 0.3590 | 0.3670 | 0.3460 | 0.3610 | 0.3610 | 245,100 |
Apr 24, 2024 | 0.3710 | 0.3800 | 0.3540 | 0.3610 | 0.3610 | 225,400 |
Apr 23, 2024 | 0.3900 | 0.3900 | 0.3660 | 0.3720 | 0.3720 | 185,700 |
Apr 22, 2024 | 0.3880 | 0.4010 | 0.3400 | 0.3810 | 0.3810 | 770,800 |
Apr 19, 2024 | 0.3760 | 0.3760 | 0.3620 | 0.3680 | 0.3680 | 417,500 |
Apr 18, 2024 | 0.4050 | 0.4080 | 0.3510 | 0.3850 | 0.3850 | 921,400 |
Apr 17, 2024 | 0.4290 | 0.4370 | 0.4030 | 0.4120 | 0.4120 | 517,400 |
Apr 16, 2024 | 0.5000 | 0.5100 | 0.4200 | 0.4390 | 0.4390 | 822,800 |
Apr 15, 2024 | 0.5160 | 0.5200 | 0.5000 | 0.5010 | 0.5010 | 228,700 |
Apr 12, 2024 | 0.5700 | 0.5700 | 0.5100 | 0.5110 | 0.5110 | 491,800 |
Apr 11, 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5690 | 0.5690 | 287,700 |
Apr 10, 2024 | 0.6040 | 0.6250 | 0.5800 | 0.5820 | 0.5820 | 445,800 |
Apr 09, 2024 | 0.6030 | 0.6250 | 0.5900 | 0.5910 | 0.5910 | 284,200 |
Apr 08, 2024 | 0.6200 | 0.6520 | 0.5840 | 0.6000 | 0.6000 | 512,700 |
Apr 05, 2024 | 0.6550 | 0.6670 | 0.6220 | 0.6300 | 0.6300 | 463,900 |
Apr 04, 2024 | 0.6650 | 0.6890 | 0.6500 | 0.6500 | 0.6500 | 390,900 |
Apr 03, 2024 | 0.6630 | 0.6800 | 0.6530 | 0.6680 | 0.6680 | 454,000 |
Apr 02, 2024 | 0.6900 | 0.7100 | 0.6630 | 0.6850 | 0.6850 | 368,000 |
Apr 01, 2024 | 0.6830 | 0.7120 | 0.6620 | 0.6880 | 0.6880 | 300,700 |
Mar 28, 2024 | 0.6890 | 0.6990 | 0.6700 | 0.6820 | 0.6820 | 289,000 |
Mar 27, 2024 | 0.7100 | 0.7100 | 0.6710 | 0.6980 | 0.6980 | 407,000 |
Mar 26, 2024 | 0.6800 | 0.7460 | 0.6700 | 0.7070 | 0.7070 | 1,055,700 |
Mar 25, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6510 | 0.6510 | 578,400 |
Mar 22, 2024 | 0.7200 | 0.7300 | 0.6500 | 0.6970 | 0.6970 | 575,500 |
Mar 21, 2024 | 0.7250 | 0.7310 | 0.7020 | 0.7200 | 0.7200 | 413,400 |
Mar 20, 2024 | 0.7320 | 0.7500 | 0.7000 | 0.7120 | 0.7120 | 620,700 |
Mar 19, 2024 | 0.7530 | 0.7650 | 0.7300 | 0.7350 | 0.7350 | 487,600 |
Mar 18, 2024 | 0.7750 | 0.7830 | 0.7500 | 0.7820 | 0.7820 | 424,000 |
Mar 15, 2024 | 0.7700 | 0.7930 | 0.7650 | 0.7650 | 0.7650 | 330,300 |
Mar 14, 2024 | 0.7700 | 0.7900 | 0.7450 | 0.7650 | 0.7650 | 813,900 |
Mar 13, 2024 | 0.8040 | 0.8310 | 0.7700 | 0.7800 | 0.7800 | 628,800 |
Mar 12, 2024 | 0.8370 | 0.8370 | 0.8010 | 0.8070 | 0.8070 | 794,500 |
Mar 11, 2024 | 0.8130 | 0.9490 | 0.7800 | 0.8480 | 0.8480 | 2,832,200 |
Mar 08, 2024 | 0.8600 | 0.8760 | 0.8000 | 0.8230 | 0.8230 | 1,800,000 |
Mar 07, 2024 | 0.7690 | 1.0500 | 0.7500 | 0.9840 | 0.9840 | 5,556,600 |
Mar 06, 2024 | 0.8470 | 0.8470 | 0.7500 | 0.7670 | 0.7670 | 1,769,200 |
Mar 05, 2024 | 0.8400 | 0.8700 | 0.8000 | 0.8500 | 0.8500 | 2,604,200 |
Mar 04, 2024 | 0.9580 | 0.9700 | 0.8520 | 0.8770 | 0.8770 | 4,658,500 |
Mar 01, 2024 | 1.2200 | 1.3700 | 0.9000 | 1.0000 | 1.0000 | 56,405,400 |
Feb 29, 2024 | 0.7940 | 0.8300 | 0.7390 | 0.7990 | 0.7990 | 20,741,800 |
Feb 28, 2024 | 0.8450 | 0.8640 | 0.7070 | 0.7100 | 0.7100 | 2,044,600 |
Feb 27, 2024 | 0.9320 | 0.9500 | 0.8100 | 0.8190 | 0.8190 | 1,257,300 |
Feb 26, 2024 | 0.9500 | 0.9850 | 0.9200 | 0.9300 | 0.9300 | 207,400 |
Feb 23, 2024 | 0.8760 | 1.1500 | 0.8500 | 0.9900 | 0.9900 | 2,338,500 |
Feb 22, 2024 | 0.9100 | 0.9290 | 0.8770 | 0.8800 | 0.8800 | 204,800 |
Feb 21, 2024 | 0.9170 | 0.9500 | 0.8840 | 0.9130 | 0.9130 | 407,100 |
Feb 20, 2024 | 0.9710 | 0.9800 | 0.9100 | 0.9200 | 0.9200 | 318,300 |
Feb 16, 2024 | 0.9980 | 1.0300 | 0.9610 | 0.9710 | 0.9710 | 403,400 |
Feb 15, 2024 | 0.9300 | 1.1500 | 0.9200 | 1.0500 | 1.0500 | 804,900 |
Feb 14, 2024 | 0.8900 | 0.9300 | 0.8800 | 0.9150 | 0.9150 | 578,700 |
Feb 13, 2024 | 0.9200 | 0.9500 | 0.8890 | 0.8920 | 0.8920 | 185,600 |
Feb 12, 2024 | 0.9110 | 0.9850 | 0.9100 | 0.9500 | 0.9500 | 215,900 |
Feb 09, 2024 | 0.9590 | 0.9600 | 0.9100 | 0.9570 | 0.9570 | 274,600 |
Feb 08, 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9650 | 0.9650 | 343,600 |
Feb 07, 2024 | 0.9950 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 262,600 |
Feb 06, 2024 | 0.9860 | 1.0300 | 0.9840 | 0.9890 | 0.9890 | 133,900 |
Feb 05, 2024 | 1.0700 | 1.0800 | 0.9100 | 1.0200 | 1.0200 | 327,100 |
Feb 02, 2024 | 0.8680 | 1.1000 | 0.8600 | 1.0600 | 1.0600 | 1,284,200 |
Feb 01, 2024 | 0.9000 | 0.9580 | 0.8850 | 0.9170 | 0.9170 | 460,200 |
Jan 31, 2024 | 1.0400 | 1.0400 | 0.9200 | 0.9400 | 0.9400 | 579,300 |
Jan 30, 2024 | 1.0600 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 358,300 |
Jan 29, 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 634,900 |
Jan 26, 2024 | 1.1600 | 1.2700 | 1.1200 | 1.1500 | 1.1500 | 1,234,500 |
Jan 25, 2024 | 1.0500 | 1.3400 | 0.9440 | 1.3200 | 1.3200 | 4,168,600 |
Jan 24, 2024 | 1.6900 | 1.7200 | 1.1600 | 1.1900 | 1.1900 | 29,634,400 |
Jan 23, 2024 | 1.1900 | 1.3500 | 1.1900 | 1.2700 | 1.2700 | 241,500 |
Jan 22, 2024 | 1.2200 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 301,200 |
Jan 19, 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 209,800 |
Jan 18, 2024 | 1.5200 | 1.5500 | 1.3100 | 1.3100 | 1.3100 | 350,600 |
Jan 17, 2024 | 1.6600 | 1.6700 | 1.5000 | 1.5500 | 1.5500 | 246,700 |
Jan 16, 2024 | 1.6800 | 1.7250 | 1.6300 | 1.6800 | 1.6800 | 248,800 |
Jan 12, 2024 | 1.8000 | 1.8040 | 1.6400 | 1.6900 | 1.6900 | 392,100 |
Jan 11, 2024 | 1.7400 | 1.8600 | 1.6100 | 1.7600 | 1.7600 | 390,900 |
Jan 10, 2024 | 1.7200 | 1.7400 | 1.6500 | 1.7300 | 1.7300 | 357,400 |
Jan 09, 2024 | 1.7500 | 1.8700 | 1.6700 | 1.7800 | 1.7800 | 322,500 |
Jan 08, 2024 | 1.8700 | 1.8990 | 1.7000 | 1.7200 | 1.7200 | 567,900 |
Jan 05, 2024 | 1.6200 | 2.1100 | 1.6000 | 1.9400 | 1.9400 | 1,563,700 |
Jan 04, 2024 | 1.7000 | 1.7500 | 1.6000 | 1.6100 | 1.6100 | 517,200 |
Jan 03, 2024 | 1.8300 | 1.9900 | 1.7110 | 1.7600 | 1.7600 | 715,300 |
Jan 02, 2024 | 2.1900 | 2.2400 | 1.9200 | 2.0600 | 2.0600 | 716,400 |
Dec 29, 2023 | 2.5900 | 2.6200 | 1.8600 | 2.3000 | 2.3000 | 1,014,600 |
Dec 28, 2023 | 3.0800 | 3.1300 | 2.5800 | 2.7100 | 2.7100 | 2,728,000 |
Dec 27, 2023 | 3.4000 | 4.9500 | 2.6600 | 2.6600 | 2.6600 | 5,699,600 |
Dec 27, 2023 | 1:150 Stock Split | |||||
Dec 26, 2023 | 3.1500 | 3.4500 | 3.0000 | 3.1500 | 3.1500 | 840,846 |
Dec 22, 2023 | 3.0000 | 3.3000 | 2.8500 | 3.1500 | 3.1500 | 656,836 |
Dec 21, 2023 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 228,287 |
Dec 20, 2023 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 328,069 |
Dec 19, 2023 | 3.1500 | 3.4500 | 3.0000 | 3.0000 | 3.0000 | 1,127,013 |
Dec 18, 2023 | 3.1500 | 3.1500 | 2.8500 | 3.0000 | 3.0000 | 745,321 |
Dec 15, 2023 | 3.0000 | 3.3000 | 2.8500 | 3.0000 | 3.0000 | 558,065 |
Dec 14, 2023 | 4.5000 | 4.6500 | 3.1500 | 3.4500 | 3.4500 | 2,725,344 |
Dec 13, 2023 | 3.1500 | 3.1500 | 2.7000 | 3.0000 | 3.0000 | 935,497 |
Dec 12, 2023 | 3.0000 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 164,475 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |