Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 0.4800 | 0.5000 | 0.4300 | 0.4400 | 0.4400 | 298,300 |
Jul 25, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 208,400 |
Jul 24, 2024 | 0.5100 | 0.5300 | 0.4600 | 0.4900 | 0.4900 | 566,500 |
Jul 23, 2024 | 0.5100 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 242,300 |
Jul 22, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 240,600 |
Jul 19, 2024 | 0.5200 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 236,200 |
Jul 18, 2024 | 0.5300 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 284,200 |
Jul 17, 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 272,700 |
Jul 16, 2024 | 0.5200 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 397,300 |
Jul 15, 2024 | 0.5700 | 0.5800 | 0.4900 | 0.5200 | 0.5200 | 805,200 |
Jul 12, 2024 | 0.6100 | 0.6300 | 0.5600 | 0.5800 | 0.5800 | 1,165,700 |
Jul 11, 2024 | 0.7500 | 0.7700 | 0.6100 | 0.6700 | 0.6700 | 1,813,400 |
Jul 10, 2024 | 0.9200 | 1.0100 | 0.7100 | 0.7300 | 0.7300 | 15,586,500 |
Jul 09, 2024 | 0.5000 | 0.7000 | 0.4700 | 0.6800 | 0.6800 | 1,668,000 |
Jul 08, 2024 | 0.5800 | 0.5800 | 0.4900 | 0.5000 | 0.5000 | 361,500 |
Jul 05, 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 81,700 |
Jul 03, 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 119,100 |
Jul 02, 2024 | 0.6200 | 0.6300 | 0.5500 | 0.5800 | 0.5800 | 235,100 |
Jul 01, 2024 | 0.6000 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 142,900 |
Jun 28, 2024 | 0.6000 | 0.6200 | 0.5600 | 0.6000 | 0.6000 | 124,000 |
Jun 27, 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 77,100 |
Jun 26, 2024 | 0.6300 | 0.6500 | 0.5900 | 0.6300 | 0.6300 | 119,000 |
Jun 25, 2024 | 0.6200 | 0.6700 | 0.6000 | 0.6500 | 0.6500 | 94,100 |
Jun 24, 2024 | 0.6800 | 0.6900 | 0.5700 | 0.6300 | 0.6300 | 353,500 |
Jun 21, 2024 | 0.7500 | 0.7600 | 0.6500 | 0.6500 | 0.6500 | 242,400 |
Jun 20, 2024 | 0.8600 | 0.8700 | 0.7300 | 0.7500 | 0.7500 | 264,600 |
Jun 18, 2024 | 0.8500 | 0.9200 | 0.8100 | 0.8400 | 0.8400 | 121,300 |
Jun 17, 2024 | 0.9000 | 0.9500 | 0.8000 | 0.8700 | 0.8700 | 148,300 |
Jun 14, 2024 | 0.9900 | 1.0000 | 0.8800 | 0.9100 | 0.9100 | 277,800 |
Jun 13, 2024 | 0.9900 | 1.0300 | 0.9200 | 0.9600 | 0.9600 | 220,200 |
Jun 12, 2024 | 1.0300 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 70,300 |
Jun 11, 2024 | 1.0400 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 99,300 |
Jun 10, 2024 | 1.0900 | 1.1700 | 1.0000 | 1.0400 | 1.0400 | 160,600 |
Jun 07, 2024 | 1.1200 | 1.1800 | 1.0600 | 1.0700 | 1.0700 | 126,500 |
Jun 06, 2024 | 1.1800 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 64,300 |
Jun 05, 2024 | 1.1100 | 1.2100 | 1.1100 | 1.1700 | 1.1700 | 51,800 |
Jun 04, 2024 | 1.0900 | 1.2000 | 1.0900 | 1.1200 | 1.1200 | 106,200 |
Jun 03, 2024 | 1.2200 | 1.2200 | 1.0800 | 1.1100 | 1.1100 | 99,400 |
May 31, 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2000 | 1.2000 | 47,700 |
May 30, 2024 | 1.3300 | 1.3600 | 1.1700 | 1.2200 | 1.2200 | 176,600 |
May 29, 2024 | 1.4000 | 1.4500 | 1.3000 | 1.3300 | 1.3300 | 81,200 |
May 28, 2024 | 1.3500 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 82,500 |
May 24, 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3300 | 1.3300 | 99,800 |
May 23, 2024 | 1.4400 | 1.5200 | 1.3500 | 1.3700 | 1.3700 | 90,200 |
May 22, 2024 | 1.6200 | 1.6200 | 1.4100 | 1.4500 | 1.4500 | 181,400 |
May 21, 2024 | 1.7200 | 1.7800 | 1.5900 | 1.6300 | 1.6300 | 112,500 |
May 20, 2024 | 1.9600 | 2.0200 | 1.7100 | 1.7500 | 1.7500 | 134,900 |
May 17, 2024 | 2.3400 | 2.4000 | 1.8400 | 1.9000 | 1.9000 | 234,300 |
May 16, 2024 | 2.3000 | 2.4300 | 2.0000 | 2.3400 | 2.3400 | 202,500 |
May 16, 2024 | 1:8 Stock Split | |||||
May 15, 2024 | 2.0000 | 2.4000 | 2.0000 | 2.3200 | 2.3200 | 250,850 |
May 14, 2024 | 2.2400 | 2.2400 | 1.9200 | 1.9200 | 1.9200 | 161,650 |
May 13, 2024 | 2.1600 | 2.3200 | 2.1600 | 2.2400 | 2.2400 | 57,338 |
May 10, 2024 | 2.3200 | 2.3200 | 2.0800 | 2.1600 | 2.1600 | 68,188 |
May 09, 2024 | 2.3200 | 2.4800 | 2.1600 | 2.2400 | 2.2400 | 44,575 |
May 08, 2024 | 2.4800 | 2.5600 | 2.2400 | 2.3200 | 2.3200 | 37,000 |
May 07, 2024 | 2.4800 | 2.6400 | 2.2400 | 2.3200 | 2.3200 | 49,938 |
May 06, 2024 | 2.8800 | 2.9600 | 2.4800 | 2.5600 | 2.5600 | 54,625 |
May 03, 2024 | 2.7200 | 2.8800 | 2.6400 | 2.7200 | 2.7200 | 32,750 |
May 02, 2024 | 2.4000 | 2.7200 | 2.3200 | 2.6400 | 2.6400 | 43,800 |
May 01, 2024 | 2.3200 | 2.4800 | 2.1600 | 2.4000 | 2.4000 | 41,263 |
Apr 30, 2024 | 2.4000 | 2.4000 | 2.1600 | 2.2400 | 2.2400 | 44,850 |
Apr 29, 2024 | 2.4000 | 2.4800 | 2.2400 | 2.2400 | 2.2400 | 67,525 |
Apr 26, 2024 | 2.3200 | 2.4000 | 2.2400 | 2.3200 | 2.3200 | 70,288 |
Apr 25, 2024 | 2.3200 | 2.4000 | 2.2400 | 2.3200 | 2.3200 | 45,613 |
Apr 24, 2024 | 2.6400 | 2.6400 | 2.3200 | 2.4000 | 2.4000 | 76,613 |
Apr 23, 2024 | 2.7200 | 2.8800 | 2.5600 | 2.6400 | 2.6400 | 47,988 |
Apr 22, 2024 | 2.6400 | 2.8000 | 2.5600 | 2.6400 | 2.6400 | 25,538 |
Apr 19, 2024 | 2.7200 | 2.8800 | 2.6400 | 2.6400 | 2.6400 | 35,950 |
Apr 18, 2024 | 2.5600 | 2.8000 | 2.5600 | 2.7200 | 2.7200 | 34,938 |
Apr 17, 2024 | 3.2000 | 3.2000 | 2.6400 | 2.6400 | 2.6400 | 91,413 |
Apr 16, 2024 | 3.5200 | 3.5200 | 3.1200 | 3.1200 | 3.1200 | 68,413 |
Apr 15, 2024 | 3.6800 | 3.8400 | 3.2800 | 3.5200 | 3.5200 | 36,013 |
Apr 12, 2024 | 3.7600 | 3.9200 | 3.6800 | 3.6800 | 3.6800 | 37,488 |
Apr 11, 2024 | 4.4000 | 4.4000 | 3.6800 | 3.7600 | 3.7600 | 72,213 |
Apr 10, 2024 | 3.9200 | 4.5600 | 3.9200 | 4.3200 | 4.3200 | 74,113 |
Apr 09, 2024 | 4.0800 | 4.1600 | 3.6800 | 3.9200 | 3.9200 | 45,713 |
Apr 08, 2024 | 4.3200 | 4.4000 | 3.8400 | 4.0800 | 4.0800 | 43,363 |
Apr 05, 2024 | 4.3200 | 4.4800 | 4.0800 | 4.2400 | 4.2400 | 39,163 |
Apr 04, 2024 | 4.4000 | 4.6400 | 4.1600 | 4.3200 | 4.3200 | 39,750 |
Apr 03, 2024 | 4.4000 | 4.8000 | 4.1600 | 4.4800 | 4.4800 | 53,400 |
Apr 02, 2024 | 4.6400 | 4.6400 | 4.3200 | 4.4800 | 4.4800 | 25,038 |
Apr 01, 2024 | 5.2000 | 5.2000 | 4.3200 | 4.7200 | 4.7200 | 55,138 |
Mar 28, 2024 | 5.2000 | 5.4400 | 4.5600 | 4.7200 | 4.7200 | 55,950 |
Mar 27, 2024 | 4.1600 | 5.2000 | 4.1600 | 5.1200 | 5.1200 | 78,988 |
Mar 26, 2024 | 3.9200 | 4.3200 | 3.9200 | 4.2400 | 4.2400 | 39,238 |
Mar 25, 2024 | 4.2400 | 4.2400 | 3.6800 | 3.9200 | 3.9200 | 50,538 |
Mar 22, 2024 | 4.0000 | 4.2400 | 4.0000 | 4.0800 | 4.0800 | 43,763 |
Mar 21, 2024 | 4.4800 | 4.4800 | 3.9200 | 3.9200 | 3.9200 | 87,025 |
Mar 20, 2024 | 4.9600 | 5.2000 | 4.0800 | 4.4000 | 4.4000 | 108,813 |
Mar 19, 2024 | 3.3600 | 5.7600 | 2.9600 | 5.2000 | 5.2000 | 423,513 |
Mar 18, 2024 | 7.9200 | 8.0800 | 7.2800 | 7.3600 | 7.3600 | 41,250 |
Mar 15, 2024 | 8.7200 | 8.7200 | 8.0000 | 8.0000 | 8.0000 | 37,375 |
Mar 14, 2024 | 8.8000 | 8.8800 | 8.4000 | 8.4000 | 8.4000 | 13,863 |
Mar 13, 2024 | 9.2000 | 9.2000 | 8.1600 | 8.5600 | 8.5600 | 29,888 |
Mar 12, 2024 | 9.4400 | 9.5200 | 8.8000 | 9.0400 | 9.0400 | 21,700 |
Mar 11, 2024 | 9.5200 | 9.8400 | 9.1200 | 9.5200 | 9.5200 | 22,725 |
Mar 08, 2024 | 9.2800 | 10.1600 | 9.1200 | 9.5200 | 9.5200 | 45,113 |
Mar 07, 2024 | 9.6000 | 10.0800 | 8.8800 | 9.2800 | 9.2800 | 56,750 |
Mar 06, 2024 | 8.0000 | 9.2000 | 8.0000 | 9.0400 | 9.0400 | 31,988 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |