Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1.2821 | 1.3200 | 1.2300 | 1.2750 | 1.2750 | 70,312 |
May 01, 2024 | 1.2500 | 1.4000 | 1.2000 | 1.2900 | 1.2900 | 173,100 |
Apr 30, 2024 | 1.1800 | 1.3700 | 1.1000 | 1.2200 | 1.2200 | 192,000 |
Apr 29, 2024 | 1.0600 | 1.1700 | 0.9390 | 1.1600 | 1.1600 | 104,000 |
Apr 26, 2024 | 0.9400 | 0.9890 | 0.8700 | 0.9890 | 0.9890 | 68,500 |
Apr 25, 2024 | 0.9400 | 0.9880 | 0.9200 | 0.9640 | 0.9640 | 47,600 |
Apr 24, 2024 | 0.9300 | 0.9640 | 0.9000 | 0.9460 | 0.9460 | 26,200 |
Apr 23, 2024 | 0.9900 | 0.9900 | 0.9000 | 0.9300 | 0.9300 | 21,600 |
Apr 22, 2024 | 0.8650 | 1.0000 | 0.8650 | 0.9700 | 0.9700 | 75,800 |
Apr 19, 2024 | 0.9400 | 0.9730 | 0.8650 | 0.8800 | 0.8800 | 59,100 |
Apr 18, 2024 | 1.0000 | 1.0290 | 0.9400 | 0.9500 | 0.9500 | 126,000 |
Apr 17, 2024 | 1.2500 | 1.2500 | 0.8550 | 0.9800 | 0.9800 | 330,300 |
Apr 16, 2024 | 1.2200 | 1.4300 | 1.1800 | 1.2300 | 1.2300 | 226,900 |
Apr 15, 2024 | 1.2090 | 1.2100 | 1.1000 | 1.1900 | 1.1900 | 98,900 |
Apr 12, 2024 | 1.2900 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 56,000 |
Apr 11, 2024 | 1.3200 | 1.4400 | 1.2500 | 1.2900 | 1.2900 | 152,500 |
Apr 10, 2024 | 1.3200 | 1.9000 | 1.2800 | 1.3900 | 1.3900 | 2,188,600 |
Apr 09, 2024 | 1.2500 | 1.3000 | 1.1900 | 1.2210 | 1.2210 | 68,700 |
Apr 08, 2024 | 1.2600 | 1.3400 | 1.1900 | 1.2600 | 1.2600 | 301,800 |
Apr 05, 2024 | 1.3500 | 1.4100 | 1.2000 | 1.2400 | 1.2400 | 37,100 |
Apr 04, 2024 | 1.1800 | 1.4450 | 1.1800 | 1.3500 | 1.3500 | 103,900 |
Apr 03, 2024 | 1.2400 | 1.2800 | 1.1600 | 1.1600 | 1.1600 | 42,500 |
Apr 02, 2024 | 1.2500 | 1.2500 | 1.1100 | 1.1600 | 1.1600 | 20,300 |
Apr 01, 2024 | 1.1300 | 1.2900 | 1.1000 | 1.2600 | 1.2600 | 62,300 |
Mar 28, 2024 | 1.0700 | 1.1500 | 0.9500 | 1.1000 | 1.1000 | 94,000 |
Mar 27, 2024 | 1.1200 | 1.1900 | 0.9990 | 1.0100 | 1.0100 | 228,600 |
Mar 26, 2024 | 1.1000 | 1.1700 | 1.0200 | 1.1000 | 1.1000 | 87,600 |
Mar 25, 2024 | 1.3500 | 1.3600 | 1.1000 | 1.1200 | 1.1200 | 351,000 |
Mar 22, 2024 | 1.7600 | 1.8700 | 1.3430 | 1.4000 | 1.4000 | 768,300 |
Mar 21, 2024 | 1.3400 | 2.0280 | 1.3300 | 1.8700 | 1.8700 | 480,100 |
Mar 20, 2024 | 1.5300 | 1.5900 | 1.3000 | 1.3800 | 1.3800 | 216,700 |
Mar 19, 2024 | 1.5100 | 1.6480 | 1.5100 | 1.5800 | 1.5800 | 34,700 |
Mar 18, 2024 | 1.9100 | 1.9800 | 1.4500 | 1.5880 | 1.5880 | 104,700 |
Mar 15, 2024 | 1.9400 | 1.9800 | 1.8000 | 1.9800 | 1.9800 | 37,300 |
Mar 14, 2024 | 2.0100 | 2.0100 | 1.8700 | 1.9800 | 1.9800 | 26,900 |
Mar 13, 2024 | 2.2000 | 2.2500 | 2.0000 | 2.0690 | 2.0690 | 78,400 |
Mar 12, 2024 | 2.1200 | 2.3700 | 1.8600 | 2.2000 | 2.2000 | 45,000 |
Mar 11, 2024 | 2.0200 | 2.2000 | 2.0200 | 2.2000 | 2.2000 | 40,900 |
Mar 08, 2024 | 2.3200 | 2.3400 | 2.0110 | 2.0700 | 2.0700 | 45,100 |
Mar 07, 2024 | 2.3300 | 2.6200 | 2.1760 | 2.3600 | 2.3600 | 139,900 |
Mar 06, 2024 | 2.6500 | 3.8360 | 1.8500 | 2.2000 | 2.2000 | 957,600 |
Mar 05, 2024 | 2.3500 | 2.7800 | 2.3500 | 2.6200 | 2.6200 | 93,400 |
Mar 04, 2024 | 2.3300 | 2.5600 | 2.0100 | 2.3380 | 2.3380 | 117,100 |
Mar 01, 2024 | 2.8200 | 3.0000 | 2.3200 | 2.3500 | 2.3500 | 98,900 |
Mar 01, 2024 | 1:10 Stock Split | |||||
Feb 29, 2024 | 3.4400 | 3.5000 | 2.9000 | 2.9600 | 2.9600 | 37,540 |
Feb 28, 2024 | 3.8900 | 3.8900 | 3.5300 | 3.5900 | 3.5900 | 24,180 |
Feb 27, 2024 | 3.7000 | 3.9000 | 3.6000 | 3.9000 | 3.9000 | 3,830 |
Feb 26, 2024 | 3.6800 | 3.9000 | 3.4000 | 3.9000 | 3.9000 | 6,710 |
Feb 23, 2024 | 3.4500 | 3.7500 | 3.2000 | 3.5300 | 3.5300 | 5,660 |
Feb 22, 2024 | 3.9000 | 3.9000 | 3.2500 | 3.4200 | 3.4200 | 15,820 |
Feb 21, 2024 | 4.0000 | 4.1000 | 3.7000 | 3.7400 | 3.7400 | 10,830 |
Feb 20, 2024 | 3.8900 | 4.1900 | 3.8900 | 3.9500 | 3.9500 | 4,770 |
Feb 16, 2024 | 4.1000 | 4.3000 | 3.7300 | 4.0100 | 4.0100 | 17,880 |
Feb 15, 2024 | 3.7000 | 4.2000 | 3.7000 | 4.1000 | 4.1000 | 27,390 |
Feb 14, 2024 | 3.5800 | 3.8500 | 3.5800 | 3.7500 | 3.7500 | 6,120 |
Feb 13, 2024 | 3.5700 | 3.8000 | 3.4300 | 3.8000 | 3.8000 | 4,990 |
Feb 12, 2024 | 3.8400 | 3.8500 | 3.5000 | 3.8000 | 3.8000 | 3,590 |
Feb 09, 2024 | 3.7800 | 3.9400 | 3.4000 | 3.9400 | 3.9400 | 7,640 |
Feb 08, 2024 | 3.4000 | 5.0000 | 3.3700 | 3.8800 | 3.8800 | 50,540 |
Feb 07, 2024 | 3.3400 | 3.4500 | 3.2500 | 3.4000 | 3.4000 | 2,050 |
Feb 06, 2024 | 3.2100 | 3.3500 | 3.1600 | 3.3400 | 3.3400 | 4,000 |
Feb 05, 2024 | 3.5200 | 3.5200 | 3.2500 | 3.2500 | 3.2500 | 7,540 |
Feb 02, 2024 | 3.6700 | 3.6700 | 3.5200 | 3.5200 | 3.5200 | 2,030 |
Feb 01, 2024 | 3.6000 | 3.7000 | 3.5100 | 3.6500 | 3.6500 | 1,530 |
Jan 31, 2024 | 3.7000 | 3.9000 | 3.4300 | 3.5100 | 3.5100 | 2,180 |
Jan 30, 2024 | 3.6000 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 11,620 |
Jan 29, 2024 | 3.8600 | 3.8600 | 3.5000 | 3.5000 | 3.5000 | 7,850 |
Jan 26, 2024 | 3.8700 | 3.8700 | 3.8000 | 3.8500 | 3.8500 | 1,080 |
Jan 25, 2024 | 3.9000 | 3.9100 | 3.8000 | 3.8000 | 3.8000 | 1,810 |
Jan 24, 2024 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | 3.9500 | 930 |
Jan 23, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8300 | 3.8300 | 2,050 |
Jan 22, 2024 | 3.8000 | 3.9000 | 3.7000 | 3.9000 | 3.9000 | 4,900 |
Jan 19, 2024 | 3.7000 | 3.8000 | 3.7000 | 3.7900 | 3.7900 | 2,100 |
Jan 18, 2024 | 3.8800 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 3,660 |
Jan 17, 2024 | 3.8900 | 4.0800 | 3.7800 | 3.9000 | 3.9000 | 9,160 |
Jan 16, 2024 | 3.9000 | 4.0000 | 3.7000 | 3.7000 | 3.7000 | 8,430 |
Jan 12, 2024 | 3.8900 | 4.2000 | 3.8000 | 3.9100 | 3.9100 | 6,840 |
Jan 11, 2024 | 4.1000 | 4.1000 | 3.7500 | 3.8000 | 3.8000 | 16,660 |
Jan 10, 2024 | 4.1000 | 4.4000 | 3.9300 | 4.1600 | 4.1600 | 3,780 |
Jan 09, 2024 | 4.0000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 3,680 |
Jan 08, 2024 | 3.9900 | 4.1000 | 3.9500 | 4.0300 | 4.0300 | 10,650 |
Jan 05, 2024 | 3.9000 | 4.0000 | 3.7100 | 4.0000 | 4.0000 | 15,370 |
Jan 04, 2024 | 3.8000 | 3.9000 | 3.7500 | 3.9000 | 3.9000 | 4,330 |
Jan 03, 2024 | 3.7000 | 3.9500 | 3.6000 | 3.8400 | 3.8400 | 4,850 |
Jan 02, 2024 | 3.5200 | 3.9500 | 3.5000 | 3.7500 | 3.7500 | 5,120 |
Dec 29, 2023 | 3.8000 | 3.9400 | 3.5500 | 3.5500 | 3.5500 | 23,270 |
Dec 28, 2023 | 4.0400 | 4.0400 | 3.7000 | 3.7300 | 3.7300 | 19,430 |
Dec 27, 2023 | 3.7000 | 4.0900 | 3.7000 | 4.0500 | 4.0500 | 29,440 |
Dec 26, 2023 | 3.9000 | 4.1900 | 3.6000 | 3.7800 | 3.7800 | 44,310 |
Dec 22, 2023 | 3.9000 | 4.1000 | 3.5500 | 3.9000 | 3.9000 | 15,920 |
Dec 21, 2023 | 3.8000 | 4.4600 | 3.8000 | 3.8700 | 3.8700 | 9,500 |
Dec 20, 2023 | 3.9000 | 4.0900 | 3.8000 | 3.9000 | 3.9000 | 4,270 |
Dec 19, 2023 | 4.1000 | 4.1800 | 3.6000 | 3.9000 | 3.9000 | 19,580 |
Dec 18, 2023 | 4.5000 | 4.5500 | 3.8000 | 4.0000 | 4.0000 | 20,140 |
Dec 15, 2023 | 4.3000 | 4.7000 | 4.3000 | 4.5200 | 4.5200 | 2,770 |
Dec 14, 2023 | 4.3100 | 4.7000 | 4.0100 | 4.6500 | 4.6500 | 7,370 |
Dec 13, 2023 | 4.1400 | 4.3600 | 4.0100 | 4.1300 | 4.1300 | 4,760 |
Dec 12, 2023 | 4.4400 | 4.4800 | 4.0000 | 4.1400 | 4.1400 | 9,730 |
Dec 11, 2023 | 5.0000 | 5.3700 | 3.9300 | 4.5000 | 4.5000 | 22,620 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |