Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 0.5000 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 66,300 |
Apr 17, 2024 | 0.5240 | 0.5450 | 0.4800 | 0.5160 | 0.5160 | 56,700 |
Apr 16, 2024 | 0.5220 | 0.5900 | 0.5220 | 0.5250 | 0.5250 | 37,900 |
Apr 15, 2024 | 0.5500 | 0.5880 | 0.5000 | 0.5400 | 0.5400 | 78,600 |
Apr 12, 2024 | 0.5700 | 0.5980 | 0.4860 | 0.5900 | 0.5900 | 143,000 |
Apr 11, 2024 | 0.5500 | 0.5990 | 0.5050 | 0.5800 | 0.5800 | 60,200 |
Apr 10, 2024 | 0.6100 | 0.6300 | 0.5050 | 0.5100 | 0.5100 | 74,100 |
Apr 09, 2024 | 0.5600 | 0.5800 | 0.5270 | 0.5500 | 0.5500 | 49,100 |
Apr 08, 2024 | 0.6100 | 0.6290 | 0.5200 | 0.5400 | 0.5400 | 49,200 |
Apr 05, 2024 | 0.5500 | 0.6300 | 0.5300 | 0.5460 | 0.5460 | 38,900 |
Apr 04, 2024 | 0.5990 | 0.6000 | 0.5280 | 0.5730 | 0.5730 | 77,800 |
Apr 03, 2024 | 0.5500 | 0.6300 | 0.5150 | 0.5740 | 0.5740 | 47,400 |
Apr 02, 2024 | 0.5400 | 0.5960 | 0.5050 | 0.5500 | 0.5500 | 95,300 |
Apr 01, 2024 | 0.6500 | 0.6900 | 0.5000 | 0.5500 | 0.5500 | 137,700 |
Mar 28, 2024 | 0.6200 | 0.6900 | 0.5990 | 0.6700 | 0.6700 | 92,500 |
Mar 27, 2024 | 0.6800 | 0.6840 | 0.6110 | 0.6750 | 0.6750 | 99,400 |
Mar 26, 2024 | 0.6200 | 0.7000 | 0.6100 | 0.6400 | 0.6400 | 38,200 |
Mar 25, 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 27,000 |
Mar 22, 2024 | 0.6400 | 0.6700 | 0.6110 | 0.6300 | 0.6300 | 11,300 |
Mar 21, 2024 | 0.6320 | 0.7000 | 0.6200 | 0.6710 | 0.6710 | 29,800 |
Mar 20, 2024 | 0.6700 | 0.7000 | 0.6000 | 0.6690 | 0.6690 | 11,000 |
Mar 19, 2024 | 0.6200 | 0.7000 | 0.6200 | 0.6300 | 0.6300 | 24,000 |
Mar 18, 2024 | 0.6100 | 0.6900 | 0.6010 | 0.6230 | 0.6230 | 33,700 |
Mar 15, 2024 | 0.6490 | 0.6700 | 0.5610 | 0.6000 | 0.6000 | 67,400 |
Mar 14, 2024 | 0.6200 | 0.6600 | 0.5610 | 0.6000 | 0.6000 | 66,700 |
Mar 13, 2024 | 0.6370 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 84,700 |
Mar 12, 2024 | 0.7000 | 0.7800 | 0.6000 | 0.6700 | 0.6700 | 144,200 |
Mar 11, 2024 | 0.5100 | 0.8280 | 0.4500 | 0.7500 | 0.7500 | 305,000 |
Mar 08, 2024 | 0.6900 | 0.6900 | 0.4110 | 0.5550 | 0.5550 | 527,200 |
Mar 07, 2024 | 0.6600 | 0.9500 | 0.6250 | 0.6900 | 0.6900 | 1,253,600 |
Mar 06, 2024 | 1.2300 | 1.2800 | 1.0800 | 1.1100 | 1.1100 | 872,400 |
Mar 05, 2024 | 1.2100 | 1.2600 | 1.1950 | 1.2300 | 1.2300 | 241,000 |
Mar 04, 2024 | 1.2900 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 385,500 |
Mar 01, 2024 | 1.2100 | 1.3200 | 1.1600 | 1.2700 | 1.2700 | 535,700 |
Feb 29, 2024 | 1.2600 | 1.2600 | 1.1400 | 1.1800 | 1.1800 | 364,200 |
Feb 28, 2024 | 1.2300 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | 326,200 |
Feb 27, 2024 | 1.1700 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 650,700 |
Feb 26, 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 358,400 |
Feb 23, 2024 | 1.1300 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 271,400 |
Feb 22, 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 327,400 |
Feb 21, 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 276,000 |
Feb 20, 2024 | 1.2500 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 577,300 |
Feb 16, 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 382,800 |
Feb 15, 2024 | 1.4000 | 1.4100 | 1.2100 | 1.2700 | 1.2700 | 1,293,900 |
Feb 14, 2024 | 1.1300 | 1.5000 | 1.1200 | 1.3600 | 1.3600 | 4,031,700 |
Feb 13, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 253,500 |
Feb 12, 2024 | 1.2400 | 1.2400 | 1.1450 | 1.1700 | 1.1700 | 506,100 |
Feb 09, 2024 | 1.1400 | 1.2600 | 1.1000 | 1.2400 | 1.2400 | 561,800 |
Feb 08, 2024 | 1.1600 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 360,900 |
Feb 07, 2024 | 1.1800 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 386,500 |
Feb 06, 2024 | 1.1300 | 1.2440 | 1.1000 | 1.2000 | 1.2000 | 370,700 |
Feb 05, 2024 | 1.1800 | 1.1800 | 1.0600 | 1.1600 | 1.1600 | 511,500 |
Feb 02, 2024 | 1.2600 | 1.2600 | 1.1200 | 1.1700 | 1.1700 | 636,500 |
Feb 01, 2024 | 1.3900 | 1.3900 | 1.2400 | 1.2600 | 1.2600 | 972,300 |
Jan 31, 2024 | 1.3400 | 1.4900 | 1.2800 | 1.3900 | 1.3900 | 1,309,900 |
Jan 30, 2024 | 1.5100 | 1.5200 | 1.2500 | 1.3400 | 1.3400 | 1,576,900 |
Jan 29, 2024 | 1.5200 | 1.5500 | 1.2500 | 1.4800 | 1.4800 | 7,047,900 |
Jan 26, 2024 | 5.0000 | 5.3700 | 3.8200 | 4.2700 | 4.2700 | 14,489,300 |
Jan 25, 2024 | 3.7400 | 3.7750 | 3.0700 | 3.2500 | 3.2500 | 332,500 |
Jan 24, 2024 | 3.8200 | 4.2900 | 3.6400 | 3.6500 | 3.6500 | 274,000 |
Jan 23, 2024 | 4.4500 | 4.4500 | 3.7100 | 3.7700 | 3.7700 | 198,300 |
Jan 22, 2024 | 6.7100 | 6.9800 | 4.3000 | 4.3400 | 4.3400 | 285,700 |
Jan 19, 2024 | 7.7600 | 7.8000 | 6.6600 | 6.8700 | 6.8700 | 56,700 |
Jan 18, 2024 | 8.2000 | 8.2000 | 6.3100 | 6.6500 | 6.6500 | 135,300 |
Jan 18, 2024 | 1:20 Stock Split | |||||
Jan 17, 2024 | 9.8000 | 9.8000 | 8.2200 | 8.6800 | 8.6800 | 39,595 |
Jan 16, 2024 | 11.0000 | 11.0000 | 9.4000 | 9.4600 | 9.4600 | 73,875 |
Jan 12, 2024 | 13.6600 | 13.6600 | 12.2000 | 12.6000 | 12.6000 | 12,925 |
Jan 11, 2024 | 14.0200 | 14.0200 | 12.6600 | 13.3000 | 13.3000 | 12,865 |
Jan 10, 2024 | 13.5800 | 14.0000 | 12.8000 | 13.7000 | 13.7000 | 14,100 |
Jan 09, 2024 | 14.4600 | 14.4600 | 13.2000 | 13.6000 | 13.6000 | 13,320 |
Jan 08, 2024 | 13.3400 | 13.4800 | 12.6600 | 13.1000 | 13.1000 | 23,755 |
Jan 05, 2024 | 15.1800 | 15.1800 | 12.7600 | 13.4000 | 13.4000 | 29,175 |
Jan 04, 2024 | 16.1800 | 16.4000 | 15.0000 | 15.2000 | 15.2000 | 37,920 |
Jan 03, 2024 | 17.4400 | 18.2000 | 16.1800 | 16.8000 | 16.8000 | 35,845 |
Jan 02, 2024 | 18.6000 | 19.0000 | 17.4000 | 17.9400 | 17.9400 | 25,090 |
Dec 29, 2023 | 19.9800 | 20.8000 | 18.2800 | 18.3000 | 18.3000 | 34,035 |
Dec 28, 2023 | 18.4000 | 21.0000 | 18.0200 | 19.6000 | 19.6000 | 64,165 |
Dec 27, 2023 | 20.2000 | 20.6000 | 18.0000 | 18.2200 | 18.2200 | 78,730 |
Dec 26, 2023 | 17.7800 | 21.6000 | 16.0000 | 21.2000 | 21.2000 | 152,485 |
Dec 22, 2023 | 18.4000 | 22.8000 | 17.0000 | 17.8400 | 17.8400 | 315,750 |
Dec 21, 2023 | 19.8000 | 21.8000 | 17.1000 | 17.3800 | 17.3800 | 331,470 |
Dec 20, 2023 | 26.2000 | 29.8000 | 22.4000 | 24.0000 | 24.0000 | 521,600 |
Dec 19, 2023 | 36.0000 | 38.0000 | 28.4000 | 31.4000 | 31.4000 | 4,600,125 |
Dec 18, 2023 | 11.8000 | 32.8000 | 9.6400 | 20.2000 | 20.2000 | 7,345,665 |
Dec 15, 2023 | 9.9600 | 9.9600 | 9.1400 | 9.1400 | 9.1400 | 5,450 |
Dec 14, 2023 | 9.4200 | 9.6000 | 9.0000 | 9.4400 | 9.4400 | 4,285 |
Dec 13, 2023 | 9.8600 | 9.8600 | 9.2000 | 9.2800 | 9.2800 | 2,500 |
Dec 12, 2023 | 9.5000 | 9.7000 | 9.1200 | 9.6000 | 9.6000 | 4,010 |
Dec 11, 2023 | 9.8000 | 9.9800 | 9.1000 | 9.4400 | 9.4400 | 7,670 |
Dec 08, 2023 | 9.6000 | 9.9000 | 9.4000 | 9.5600 | 9.5600 | 5,045 |
Dec 07, 2023 | 9.7200 | 10.2000 | 9.4000 | 9.7600 | 9.7600 | 6,365 |
Dec 06, 2023 | 10.1800 | 10.3400 | 9.5400 | 9.8400 | 9.8400 | 9,585 |
Dec 05, 2023 | 10.1000 | 10.3000 | 9.8400 | 10.2200 | 10.2200 | 6,340 |
Dec 04, 2023 | 11.5000 | 11.5000 | 10.2200 | 10.3800 | 10.3800 | 31,945 |
Dec 01, 2023 | 10.6000 | 12.0000 | 10.5000 | 11.9800 | 11.9800 | 17,440 |
Nov 30, 2023 | 10.0400 | 11.4000 | 9.9800 | 10.6000 | 10.6000 | 17,715 |
Nov 29, 2023 | 10.8400 | 13.0000 | 9.8600 | 9.9200 | 9.9200 | 114,425 |
Nov 28, 2023 | 10.6000 | 10.6000 | 9.8000 | 10.1800 | 10.1800 | 2,645 |
Nov 27, 2023 | 10.7400 | 10.7400 | 9.6000 | 10.0800 | 10.0800 | 3,565 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |