Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.7750 | 0.7500 | 0.7500 | 0.7750 | 0.7750 | 60,794 |
May 02, 2024 | 0.7750 | 0.7500 | 0.7500 | 0.7750 | 0.7750 | 71,084 |
May 01, 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 501,363 |
Apr 30, 2024 | 0.7750 | 0.8000 | 0.7540 | 0.7750 | 0.7750 | 145,981 |
Apr 29, 2024 | 0.7750 | 0.7200 | 0.7200 | 0.7750 | 0.7750 | 150,000 |
Apr 26, 2024 | 0.7750 | 0.8000 | 0.7750 | 0.7750 | 0.7750 | 37,672 |
Apr 25, 2024 | 0.8250 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 276,894 |
Apr 24, 2024 | 0.8250 | 0.8000 | 0.8000 | 0.8250 | 0.8250 | 35,000 |
Apr 23, 2024 | 0.8250 | 0.8000 | 0.8000 | 0.8250 | 0.8250 | 63,509 |
Apr 22, 2024 | 0.8250 | 0.8000 | 0.8000 | 0.8250 | 0.8250 | 2,182 |
Apr 19, 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
Apr 18, 2024 | 0.8500 | 0.7600 | 0.7600 | 0.8250 | 0.8250 | 183,333 |
Apr 17, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Apr 16, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
Apr 15, 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8500 | 0.8500 | 407,715 |
Apr 12, 2024 | 0.9000 | 0.8550 | 0.8000 | 0.8500 | 0.8500 | 612,500 |
Apr 11, 2024 | 0.8750 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 659,548 |
Apr 10, 2024 | 0.8500 | 0.9000 | 0.8550 | 0.8750 | 0.8750 | 303,459 |
Apr 09, 2024 | 0.8250 | 0.9000 | 0.7650 | 0.8500 | 0.8500 | 1,521,268 |
Apr 08, 2024 | 0.7500 | 0.8400 | 0.7800 | 0.8250 | 0.8250 | 786,314 |
Apr 05, 2024 | 0.6500 | 0.7800 | 0.6400 | 0.7500 | 0.7500 | 753,000 |
Apr 04, 2024 | 0.6500 | 0.6400 | 0.6400 | 0.6500 | 0.6500 | 179,915 |
Apr 03, 2024 | 0.6500 | 0.6250 | 0.6250 | 0.6500 | 0.6500 | 121,200 |
Apr 02, 2024 | 0.5500 | 0.6990 | 0.5950 | 0.6500 | 0.6500 | 696,340 |
Mar 28, 2024 | 0.6500 | 0.6500 | 0.5000 | 0.6250 | 0.6250 | 1,585,848 |
Mar 27, 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 2,435 |
Mar 26, 2024 | 0.7000 | 0.7700 | 0.6000 | 0.7000 | 0.7000 | 364,141 |
Mar 25, 2024 | 0.9500 | 1.0400 | 0.6100 | 0.7000 | 0.7000 | 2,291,998 |
Mar 22, 2024 | 0.9500 | 0.9050 | 0.9050 | 0.9500 | 0.9500 | 777,209 |
Mar 21, 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 4,459 |
Mar 20, 2024 | 1.1500 | 1.1050 | 0.9600 | 0.9500 | 0.9500 | 917,772 |
Mar 19, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 876,205 |
Mar 18, 2024 | 1.2000 | 1.1800 | 1.1800 | 1.2000 | 1.2000 | 365 |
Mar 15, 2024 | 1.2000 | 1.2600 | 1.1260 | 1.2000 | 1.2000 | 147,294 |
Mar 14, 2024 | 1.2000 | 1.2670 | 1.2650 | 1.2000 | 1.2000 | 615,389 |
Mar 13, 2024 | 1.2000 | 1.1100 | 1.1100 | 1.2000 | 1.2000 | 1,650,000 |
Mar 12, 2024 | 1.2500 | 1.2850 | 1.2000 | 1.2500 | 1.2500 | 286,827 |
Mar 11, 2024 | 1.3500 | 1.4000 | 1.2000 | 1.2500 | 1.2500 | 152,119 |
Mar 08, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 1,004,422 |
Mar 07, 2024 | 1.3500 | 1.3790 | 1.3490 | 1.3500 | 1.3500 | 1,014,199 |
Mar 06, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 257,002 |
Mar 05, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 17,324 |
Mar 04, 2024 | 1.4000 | 1.3200 | 1.3000 | 1.3500 | 1.3500 | 500,130 |
Mar 01, 2024 | 1.4500 | 1.5000 | 1.3800 | 1.4000 | 1.4000 | 536,035 |
Feb 29, 2024 | 1.4500 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 22,565 |
Feb 28, 2024 | 1.4500 | 1.4500 | 1.4150 | 1.4500 | 1.4500 | 8,056 |
Feb 27, 2024 | 1.5500 | 1.5100 | 1.5000 | 1.4500 | 1.4500 | 432,134 |
Feb 26, 2024 | 1.7000 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 786,170 |
Feb 23, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 111,272 |
Feb 22, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 319,441 |
Feb 21, 2024 | 1.8500 | 1.8020 | 1.7000 | 1.7500 | 1.7500 | 462,797 |
Feb 20, 2024 | 1.9500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 137,718 |
Feb 19, 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 66 |
Feb 16, 2024 | 1.9500 | 1.9050 | 1.9000 | 1.9500 | 1.9500 | 85,000 |
Feb 15, 2024 | 1.9250 | 1.8990 | 1.8990 | 1.9500 | 1.9500 | 2,098 |
Feb 14, 2024 | 1.9250 | 1.9500 | 1.9000 | 1.9250 | 1.9250 | 58 |
Feb 13, 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
Feb 12, 2024 | 1.9500 | 1.9000 | 1.8000 | 1.9250 | 1.9250 | 301,308 |
Feb 09, 2024 | 1.9500 | 1.9000 | 1.9000 | 1.9500 | 1.9500 | 75,000 |
Feb 08, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Feb 07, 2024 | 1.9500 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 313 |
Feb 06, 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 71,294 |
Feb 05, 2024 | 1.9500 | 1.9100 | 1.9050 | 1.9500 | 1.9500 | 62,803 |
Feb 02, 2024 | 1.9500 | 1.9150 | 1.9150 | 1.9500 | 1.9500 | 201,572 |
Feb 01, 2024 | 2.0300 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 110,000 |
Jan 31, 2024 | 2.0500 | 2.0100 | 2.0000 | 2.0300 | 2.0300 | 105,662 |
Jan 30, 2024 | 2.0500 | 2.0010 | 2.0000 | 2.0500 | 2.0500 | 18,997 |
Jan 29, 2024 | 2.0500 | 2.1000 | 2.0010 | 2.0500 | 2.0500 | 30,573 |
Jan 26, 2024 | 2.0500 | 2.0100 | 2.0000 | 2.0500 | 2.0500 | 349,800 |
Jan 25, 2024 | 2.1500 | 2.0650 | 2.0100 | 2.0500 | 2.0500 | 1,115,785 |
Jan 24, 2024 | 2.1500 | 2.1150 | 2.1150 | 2.1000 | 2.1000 | 100,000 |
Jan 23, 2024 | 2.1500 | 2.1550 | 2.1160 | 2.1000 | 2.1000 | 89,474 |
Jan 22, 2024 | 2.1500 | 2.1740 | 2.1160 | 2.1500 | 2.1500 | 732,846 |
Jan 19, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
Jan 18, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
Jan 17, 2024 | 2.1500 | 2.1000 | 2.1000 | 2.1500 | 2.1500 | 35,000 |
Jan 16, 2024 | 2.1500 | 2.0800 | 2.0800 | 2.1500 | 2.1500 | 100,000 |
Jan 15, 2024 | 2.1500 | 2.1000 | 2.1000 | 2.1500 | 2.1500 | 198,837 |
Jan 12, 2024 | 2.1500 | 2.1100 | 2.0770 | 2.1500 | 2.1500 | 546,325 |
Jan 11, 2024 | 2.2000 | 2.2200 | 2.1050 | 2.1500 | 2.1500 | 368,634 |
Jan 10, 2024 | 2.1000 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 1,098,837 |
Jan 09, 2024 | 2.0500 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 902,054 |
Jan 08, 2024 | 2.0500 | 2.0200 | 2.0200 | 2.0500 | 2.0500 | 112,900 |
Jan 05, 2024 | 2.0500 | 2.0150 | 2.0150 | 2.0500 | 2.0500 | 43,089 |
Jan 04, 2024 | 2.0500 | 2.0150 | 2.0150 | 2.0500 | 2.0500 | 175,035 |
Jan 03, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
Jan 02, 2024 | 2.1000 | 2.0890 | 2.0350 | 2.1000 | 2.1000 | 219,674 |
Dec 29, 2023 | 2.1000 | 2.0300 | 2.0300 | 2.1000 | 2.1000 | 42,362 |
Dec 28, 2023 | 2.3000 | 2.2700 | 2.0000 | 2.1000 | 2.1000 | 2,328,477 |
Dec 27, 2023 | 2.2500 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 237,008 |
Dec 22, 2023 | 2.2500 | 2.2400 | 2.2350 | 2.2500 | 2.2500 | 156,528 |
Dec 21, 2023 | 2.2500 | 2.2450 | 2.2000 | 2.2500 | 2.2500 | 628,387 |
Dec 20, 2023 | 2.2500 | 2.2450 | 2.2340 | 2.2500 | 2.2500 | 501,242 |
Dec 19, 2023 | 2.2500 | 2.2490 | 2.2360 | 2.2500 | 2.2500 | 73,900 |
Dec 18, 2023 | 2.2500 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 574,772 |
Dec 15, 2023 | 2.2500 | 2.2900 | 2.2890 | 2.2500 | 2.2500 | 150,728 |
Dec 14, 2023 | 2.2500 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 1,963,909 |
Dec 13, 2023 | 2.2500 | 2.2840 | 2.2100 | 2.2500 | 2.2500 | 975,081 |
Dec 12, 2023 | 2.3000 | 2.3180 | 2.2000 | 2.2500 | 2.2500 | 332,810 |
Dec 11, 2023 | 2.2000 | 2.3740 | 2.2000 | 2.3000 | 2.3000 | 2,460,604 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |