Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.7500 | 1.0500 | 0.6950 | 0.8200 | 0.8200 | 5,922,050 |
May 02, 2024 | 0.6430 | 0.7870 | 0.6300 | 0.7070 | 0.7070 | 1,884,200 |
May 01, 2024 | 0.6050 | 0.6390 | 0.5900 | 0.6300 | 0.6300 | 413,600 |
Apr 30, 2024 | 0.6060 | 0.6200 | 0.5600 | 0.6070 | 0.6070 | 496,800 |
Apr 29, 2024 | 0.5490 | 0.6290 | 0.5300 | 0.5870 | 0.5870 | 1,177,200 |
Apr 26, 2024 | 0.5300 | 0.5760 | 0.5010 | 0.5500 | 0.5500 | 725,700 |
Apr 25, 2024 | 0.4400 | 0.5380 | 0.4400 | 0.5250 | 0.5250 | 1,266,000 |
Apr 24, 2024 | 0.4460 | 0.4700 | 0.4200 | 0.4400 | 0.4400 | 91,300 |
Apr 23, 2024 | 0.4590 | 0.4690 | 0.4500 | 0.4600 | 0.4600 | 102,200 |
Apr 22, 2024 | 0.4900 | 0.4900 | 0.4210 | 0.4590 | 0.4590 | 280,500 |
Apr 19, 2024 | 0.4900 | 0.5020 | 0.4760 | 0.4850 | 0.4850 | 113,000 |
Apr 18, 2024 | 0.5090 | 0.5200 | 0.4750 | 0.5020 | 0.5020 | 408,600 |
Apr 17, 2024 | 0.5190 | 0.5400 | 0.4810 | 0.5010 | 0.5010 | 311,500 |
Apr 16, 2024 | 0.5300 | 0.5300 | 0.4700 | 0.5050 | 0.5050 | 425,000 |
Apr 15, 2024 | 0.6220 | 0.6590 | 0.5000 | 0.5360 | 0.5360 | 3,578,400 |
Apr 12, 2024 | 0.6210 | 0.6400 | 0.6100 | 0.6210 | 0.6210 | 131,300 |
Apr 11, 2024 | 0.6350 | 0.6520 | 0.6000 | 0.6390 | 0.6390 | 126,300 |
Apr 10, 2024 | 0.6400 | 0.6690 | 0.6350 | 0.6410 | 0.6410 | 72,600 |
Apr 09, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 83,600 |
Apr 08, 2024 | 0.6400 | 0.6600 | 0.6350 | 0.6550 | 0.6550 | 66,400 |
Apr 05, 2024 | 0.6690 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 92,300 |
Apr 04, 2024 | 0.6550 | 0.6850 | 0.6510 | 0.6800 | 0.6800 | 58,200 |
Apr 03, 2024 | 0.6750 | 0.6850 | 0.6500 | 0.6500 | 0.6500 | 171,100 |
Apr 02, 2024 | 0.6710 | 0.6960 | 0.6600 | 0.6820 | 0.6820 | 235,100 |
Apr 01, 2024 | 0.6630 | 0.7080 | 0.6600 | 0.6920 | 0.6920 | 165,300 |
Mar 28, 2024 | 0.6790 | 0.6830 | 0.6210 | 0.6830 | 0.6830 | 248,200 |
Mar 27, 2024 | 0.6450 | 0.6800 | 0.6320 | 0.6790 | 0.6790 | 171,500 |
Mar 26, 2024 | 0.6800 | 0.6800 | 0.6310 | 0.6600 | 0.6600 | 88,800 |
Mar 25, 2024 | 0.6620 | 0.6890 | 0.6620 | 0.6780 | 0.6780 | 83,000 |
Mar 22, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6660 | 0.6660 | 73,700 |
Mar 21, 2024 | 0.7000 | 0.7000 | 0.6200 | 0.6820 | 0.6820 | 172,000 |
Mar 20, 2024 | 0.6690 | 0.7190 | 0.6690 | 0.7000 | 0.7000 | 314,800 |
Mar 19, 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 135,300 |
Mar 18, 2024 | 0.6990 | 0.7000 | 0.6100 | 0.6760 | 0.6760 | 152,100 |
Mar 15, 2024 | 0.6790 | 0.7000 | 0.6710 | 0.6910 | 0.6910 | 140,200 |
Mar 14, 2024 | 0.6600 | 0.6950 | 0.6520 | 0.6900 | 0.6900 | 248,600 |
Mar 13, 2024 | 0.6220 | 0.6590 | 0.6010 | 0.6540 | 0.6540 | 226,500 |
Mar 12, 2024 | 0.6300 | 0.6300 | 0.5740 | 0.5950 | 0.5950 | 533,800 |
Mar 11, 2024 | 0.7190 | 0.7190 | 0.6250 | 0.6390 | 0.6390 | 1,327,800 |
Mar 08, 2024 | 0.7250 | 0.7300 | 0.6800 | 0.6990 | 0.6990 | 349,300 |
Mar 07, 2024 | 0.7040 | 0.7300 | 0.7010 | 0.7300 | 0.7300 | 317,400 |
Mar 06, 2024 | 0.6900 | 0.7150 | 0.6820 | 0.7000 | 0.7000 | 339,200 |
Mar 05, 2024 | 0.6930 | 0.7100 | 0.6800 | 0.6870 | 0.6870 | 135,100 |
Mar 04, 2024 | 0.7200 | 0.7290 | 0.7000 | 0.7000 | 0.7000 | 197,200 |
Mar 01, 2024 | 0.7000 | 0.7400 | 0.6980 | 0.7200 | 0.7200 | 313,100 |
Feb 29, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7050 | 0.7050 | 383,400 |
Feb 28, 2024 | 0.6990 | 0.7150 | 0.6850 | 0.7020 | 0.7020 | 204,500 |
Feb 27, 2024 | 0.7180 | 0.7200 | 0.6880 | 0.7090 | 0.7090 | 430,600 |
Feb 26, 2024 | 0.7000 | 0.7440 | 0.6850 | 0.7100 | 0.7100 | 863,500 |
Feb 23, 2024 | 0.7080 | 0.7200 | 0.6700 | 0.6880 | 0.6880 | 221,000 |
Feb 22, 2024 | 0.6700 | 0.7300 | 0.6500 | 0.7260 | 0.7260 | 454,700 |
Feb 21, 2024 | 0.6900 | 0.6900 | 0.6450 | 0.6700 | 0.6700 | 260,600 |
Feb 20, 2024 | 0.6920 | 0.6920 | 0.6600 | 0.6790 | 0.6790 | 501,000 |
Feb 16, 2024 | 0.6600 | 0.6900 | 0.6300 | 0.6790 | 0.6790 | 159,700 |
Feb 15, 2024 | 0.6980 | 0.7190 | 0.6130 | 0.6620 | 0.6620 | 706,000 |
Feb 14, 2024 | 0.6920 | 0.7400 | 0.6480 | 0.7000 | 0.7000 | 552,500 |
Feb 13, 2024 | 0.6930 | 0.7020 | 0.6450 | 0.7000 | 0.7000 | 436,900 |
Feb 12, 2024 | 0.7020 | 0.7600 | 0.6800 | 0.7080 | 0.7080 | 750,700 |
Feb 09, 2024 | 0.6600 | 0.7380 | 0.6350 | 0.7000 | 0.7000 | 792,900 |
Feb 08, 2024 | 0.6200 | 0.6880 | 0.6100 | 0.6740 | 0.6740 | 688,300 |
Feb 07, 2024 | 0.6370 | 0.6400 | 0.5690 | 0.6000 | 0.6000 | 431,600 |
Feb 06, 2024 | 0.5620 | 0.6500 | 0.5600 | 0.6180 | 0.6180 | 777,100 |
Feb 05, 2024 | 0.6200 | 0.6270 | 0.5710 | 0.5760 | 0.5760 | 806,100 |
Feb 02, 2024 | 0.6780 | 0.6800 | 0.6310 | 0.6380 | 0.6380 | 783,300 |
Feb 01, 2024 | 0.7200 | 0.7500 | 0.6670 | 0.6820 | 0.6820 | 3,618,700 |
Jan 31, 2024 | 0.7280 | 0.7280 | 0.6910 | 0.6910 | 0.6910 | 2,817,000 |
Jan 30, 2024 | 0.7680 | 0.7680 | 0.6850 | 0.7450 | 0.7450 | 869,500 |
Jan 29, 2024 | 0.8700 | 0.8800 | 0.7400 | 0.7800 | 0.7800 | 4,949,400 |
Jan 26, 2024 | 0.7360 | 0.8770 | 0.7360 | 0.7600 | 0.7600 | 1,208,100 |
Jan 25, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7310 | 0.7310 | 419,300 |
Jan 24, 2024 | 0.7900 | 0.8080 | 0.7200 | 0.7500 | 0.7500 | 538,600 |
Jan 23, 2024 | 0.8180 | 0.9500 | 0.7700 | 0.7860 | 0.7860 | 1,529,200 |
Jan 22, 2024 | 0.8100 | 0.8500 | 0.7450 | 0.8400 | 0.8400 | 846,400 |
Jan 19, 2024 | 0.9980 | 1.0100 | 0.7400 | 0.8150 | 0.8150 | 2,498,000 |
Jan 18, 2024 | 2.5000 | 2.5200 | 0.9710 | 1.0900 | 1.0900 | 3,599,800 |
Jan 17, 2024 | 3.2500 | 3.3300 | 2.1200 | 2.1600 | 2.1600 | 762,300 |
Jan 16, 2024 | 4.5100 | 4.6300 | 3.7500 | 3.8100 | 3.8100 | 293,600 |
Jan 16, 2024 | 1:40 Stock Split | |||||
Jan 12, 2024 | 5.2000 | 5.6000 | 4.8800 | 5.0000 | 5.0000 | 201,515 |
Jan 11, 2024 | 4.9200 | 7.2000 | 4.8800 | 5.4400 | 5.4400 | 363,528 |
Jan 10, 2024 | 5.4000 | 5.4800 | 4.8400 | 4.9200 | 4.9200 | 36,655 |
Jan 09, 2024 | 5.7600 | 5.9200 | 5.4000 | 5.4400 | 5.4400 | 32,245 |
Jan 08, 2024 | 6.0000 | 6.3600 | 5.7600 | 5.7600 | 5.7600 | 26,960 |
Jan 05, 2024 | 5.8000 | 6.4400 | 5.7600 | 5.9200 | 5.9200 | 21,953 |
Jan 04, 2024 | 6.0000 | 6.0000 | 5.6000 | 5.8400 | 5.8400 | 29,070 |
Jan 03, 2024 | 6.2400 | 6.4400 | 6.1200 | 6.3600 | 6.3600 | 21,108 |
Jan 02, 2024 | 6.4400 | 6.6000 | 6.1200 | 6.4400 | 6.4400 | 14,188 |
Dec 29, 2023 | 6.7600 | 6.8800 | 6.4000 | 6.6000 | 6.6000 | 21,235 |
Dec 28, 2023 | 7.1200 | 7.1600 | 6.6800 | 6.8400 | 6.8400 | 26,548 |
Dec 27, 2023 | 7.4400 | 7.6000 | 7.0000 | 7.2800 | 7.2800 | 37,495 |
Dec 26, 2023 | 7.3600 | 8.0000 | 7.2000 | 7.6000 | 7.6000 | 24,765 |
Dec 22, 2023 | 6.8000 | 7.5600 | 6.6400 | 7.5600 | 7.5600 | 31,838 |
Dec 21, 2023 | 6.2400 | 6.8400 | 6.2000 | 6.6400 | 6.6400 | 22,135 |
Dec 20, 2023 | 6.0800 | 6.4400 | 6.0000 | 6.2000 | 6.2000 | 26,035 |
Dec 19, 2023 | 6.4000 | 6.6800 | 5.6800 | 6.1200 | 6.1200 | 50,915 |
Dec 18, 2023 | 6.8000 | 7.1200 | 6.4400 | 6.5600 | 6.5600 | 23,765 |
Dec 15, 2023 | 7.0000 | 7.1600 | 6.5200 | 6.8000 | 6.8000 | 38,218 |
Dec 14, 2023 | 6.5600 | 7.2000 | 6.3600 | 6.7600 | 6.7600 | 62,143 |
Dec 13, 2023 | 6.4000 | 6.8000 | 6.0400 | 6.3200 | 6.3200 | 53,493 |
Dec 12, 2023 | 8.4000 | 8.4000 | 6.5600 | 6.8000 | 6.8000 | 160,368 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |