Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.7197 | 0.7553 | 0.7197 | 0.7552 | 0.7552 | 3,466 |
May 08, 2024 | 0.7600 | 0.7970 | 0.7550 | 0.7550 | 0.7550 | 12,400 |
May 07, 2024 | 0.7880 | 0.8200 | 0.7800 | 0.7980 | 0.7980 | 27,200 |
May 06, 2024 | 0.7900 | 0.7990 | 0.7800 | 0.7800 | 0.7800 | 33,800 |
May 03, 2024 | 0.7700 | 0.8300 | 0.7700 | 0.8300 | 0.8300 | 14,200 |
May 02, 2024 | 0.8490 | 0.8490 | 0.7600 | 0.7710 | 0.7710 | 8,700 |
May 01, 2024 | 0.7760 | 0.8600 | 0.7760 | 0.7960 | 0.7960 | 126,000 |
Apr 30, 2024 | 0.7000 | 0.7550 | 0.7000 | 0.7550 | 0.7550 | 2,900 |
Apr 29, 2024 | 0.8100 | 0.8100 | 0.7250 | 0.7620 | 0.7620 | 25,700 |
Apr 26, 2024 | 0.8100 | 0.8110 | 0.8000 | 0.8100 | 0.8100 | 21,200 |
Apr 25, 2024 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 25,000 |
Apr 24, 2024 | 0.7800 | 0.8160 | 0.7600 | 0.7670 | 0.7670 | 55,700 |
Apr 23, 2024 | 0.7450 | 0.7690 | 0.7300 | 0.7550 | 0.7550 | 20,500 |
Apr 22, 2024 | 0.6900 | 0.8400 | 0.6900 | 0.7180 | 0.7180 | 293,100 |
Apr 19, 2024 | 0.7550 | 0.7550 | 0.6800 | 0.6920 | 0.6920 | 195,100 |
Apr 18, 2024 | 0.6900 | 0.7440 | 0.6720 | 0.7200 | 0.7200 | 68,300 |
Apr 17, 2024 | 0.6990 | 0.7350 | 0.6690 | 0.6700 | 0.6700 | 106,300 |
Apr 16, 2024 | 0.6510 | 0.7000 | 0.6510 | 0.6990 | 0.6990 | 105,700 |
Apr 15, 2024 | 0.7500 | 0.7500 | 0.6510 | 0.6600 | 0.6600 | 56,500 |
Apr 12, 2024 | 0.6880 | 0.7650 | 0.6880 | 0.7120 | 0.7120 | 318,700 |
Apr 11, 2024 | 0.6990 | 0.7250 | 0.6810 | 0.6870 | 0.6870 | 102,600 |
Apr 10, 2024 | 0.6700 | 0.7310 | 0.6700 | 0.6850 | 0.6850 | 204,300 |
Apr 09, 2024 | 0.6700 | 0.6980 | 0.6310 | 0.6790 | 0.6790 | 32,600 |
Apr 08, 2024 | 0.6700 | 0.7000 | 0.6670 | 0.6700 | 0.6700 | 18,000 |
Apr 05, 2024 | 0.7500 | 0.7500 | 0.6600 | 0.6900 | 0.6900 | 88,600 |
Apr 04, 2024 | 0.6400 | 0.7500 | 0.6400 | 0.6600 | 0.6600 | 120,300 |
Apr 03, 2024 | 0.6600 | 0.6880 | 0.6600 | 0.6710 | 0.6710 | 58,400 |
Apr 02, 2024 | 0.6500 | 0.6800 | 0.6110 | 0.6600 | 0.6600 | 25,600 |
Apr 01, 2024 | 0.6500 | 0.6850 | 0.6500 | 0.6500 | 0.6500 | 37,600 |
Mar 28, 2024 | 0.6850 | 0.7100 | 0.6610 | 0.6610 | 0.6610 | 106,800 |
Mar 27, 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7010 | 0.7010 | 34,700 |
Mar 26, 2024 | 0.7210 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 35,100 |
Mar 25, 2024 | 0.7550 | 0.7750 | 0.7350 | 0.7360 | 0.7360 | 27,300 |
Mar 22, 2024 | 0.7970 | 0.8100 | 0.7270 | 0.7300 | 0.7300 | 55,100 |
Mar 21, 2024 | 0.8100 | 0.8250 | 0.7700 | 0.8050 | 0.8050 | 200,400 |
Mar 20, 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8310 | 0.8310 | 36,000 |
Mar 19, 2024 | 0.9040 | 0.9040 | 0.8280 | 0.8600 | 0.8600 | 59,700 |
Mar 18, 2024 | 0.8900 | 0.9700 | 0.8900 | 0.9040 | 0.9040 | 7,600 |
Mar 15, 2024 | 0.8350 | 0.9300 | 0.8310 | 0.9240 | 0.9240 | 38,200 |
Mar 14, 2024 | 1.0600 | 1.0900 | 0.8100 | 0.8580 | 0.8580 | 212,200 |
Mar 13, 2024 | 1.0600 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 214,400 |
Mar 12, 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 255,800 |
Mar 11, 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 20,000 |
Mar 08, 2024 | 1.1700 | 1.2150 | 1.1500 | 1.1700 | 1.1700 | 60,500 |
Mar 07, 2024 | 1.1300 | 1.3000 | 1.1100 | 1.1400 | 1.1400 | 274,900 |
Mar 06, 2024 | 1.0700 | 1.1500 | 1.0400 | 1.1500 | 1.1500 | 66,500 |
Mar 05, 2024 | 1.0200 | 1.1200 | 1.0200 | 1.0700 | 1.0700 | 43,800 |
Mar 04, 2024 | 1.1400 | 1.1700 | 1.0300 | 1.0600 | 1.0600 | 178,300 |
Mar 01, 2024 | 1.1100 | 1.1750 | 1.0200 | 1.1400 | 1.1400 | 563,800 |
Feb 29, 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 145,900 |
Feb 28, 2024 | 1.1900 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 44,600 |
Feb 27, 2024 | 1.2100 | 1.3500 | 1.1800 | 1.1900 | 1.1900 | 240,100 |
Feb 26, 2024 | 1.2100 | 1.2700 | 1.1400 | 1.2100 | 1.2100 | 163,200 |
Feb 23, 2024 | 1.3300 | 1.3700 | 1.1300 | 1.1800 | 1.1800 | 193,800 |
Feb 22, 2024 | 1.6500 | 1.6660 | 1.3500 | 1.3900 | 1.3900 | 411,700 |
Feb 21, 2024 | 1.7800 | 1.8800 | 1.5000 | 1.8000 | 1.8000 | 777,700 |
Feb 20, 2024 | 2.3100 | 3.1000 | 1.9100 | 2.3000 | 2.3000 | 16,470,400 |
Feb 16, 2024 | 1.2300 | 1.5500 | 1.1200 | 1.4750 | 1.4750 | 3,207,000 |
Feb 16, 2024 | 1:10 Stock Split | |||||
Feb 15, 2024 | 1.3900 | 1.4800 | 1.2500 | 1.2700 | 1.2700 | 298,570 |
Feb 14, 2024 | 1.3700 | 1.3900 | 1.1200 | 1.2400 | 1.2400 | 74,200 |
Feb 13, 2024 | 1.2500 | 1.3500 | 1.1100 | 1.3100 | 1.3100 | 20,490 |
Feb 12, 2024 | 1.2200 | 1.4600 | 1.2200 | 1.3500 | 1.3500 | 18,810 |
Feb 09, 2024 | 1.2700 | 1.3500 | 1.2600 | 1.3500 | 1.3500 | 6,960 |
Feb 08, 2024 | 1.3000 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 36,640 |
Feb 07, 2024 | 1.3700 | 1.5000 | 1.3500 | 1.3700 | 1.3700 | 16,010 |
Feb 06, 2024 | 1.5000 | 1.5000 | 1.3100 | 1.4100 | 1.4100 | 75,920 |
Feb 05, 2024 | 1.5000 | 1.5000 | 1.3000 | 1.3900 | 1.3900 | 23,900 |
Feb 02, 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 5,500 |
Feb 01, 2024 | 1.5900 | 1.6000 | 1.4300 | 1.5800 | 1.5800 | 61,760 |
Jan 31, 2024 | 1.5200 | 1.6000 | 1.4000 | 1.5900 | 1.5900 | 51,700 |
Jan 30, 2024 | 1.6000 | 1.6000 | 1.3200 | 1.5000 | 1.5000 | 32,400 |
Jan 29, 2024 | 1.5800 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 19,340 |
Jan 26, 2024 | 1.5800 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 49,270 |
Jan 25, 2024 | 1.5000 | 1.7000 | 1.4600 | 1.5700 | 1.5700 | 136,280 |
Jan 24, 2024 | 1.6500 | 1.6500 | 1.4500 | 1.5300 | 1.5300 | 93,880 |
Jan 23, 2024 | 1.4300 | 1.6900 | 1.3600 | 1.6200 | 1.6200 | 344,200 |
Jan 22, 2024 | 1.3000 | 1.4300 | 1.2500 | 1.3900 | 1.3900 | 154,130 |
Jan 19, 2024 | 1.3500 | 1.3700 | 1.2100 | 1.3000 | 1.3000 | 142,930 |
Jan 18, 2024 | 1.1700 | 1.3500 | 1.1700 | 1.3200 | 1.3200 | 130,460 |
Jan 17, 2024 | 1.1700 | 1.2900 | 1.1300 | 1.1900 | 1.1900 | 135,920 |
Jan 16, 2024 | 1.2000 | 1.2500 | 1.1300 | 1.1900 | 1.1900 | 93,140 |
Jan 12, 2024 | 1.1600 | 1.2400 | 1.0700 | 1.1900 | 1.1900 | 123,420 |
Jan 11, 2024 | 1.1900 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 60,710 |
Jan 10, 2024 | 1.1600 | 1.2100 | 0.9500 | 1.1500 | 1.1500 | 49,590 |
Jan 09, 2024 | 1.1000 | 1.1200 | 1.0000 | 1.0800 | 1.0800 | 30,600 |
Jan 08, 2024 | 1.0900 | 1.1100 | 1.0000 | 1.1100 | 1.1100 | 48,760 |
Jan 05, 2024 | 1.1500 | 1.1500 | 1.0600 | 1.0900 | 1.0900 | 15,190 |
Jan 04, 2024 | 1.1600 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 8,380 |
Jan 03, 2024 | 1.2200 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 23,740 |
Jan 02, 2024 | 1.1000 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 36,260 |
Dec 29, 2023 | 1.2200 | 1.2500 | 1.1000 | 1.1300 | 1.1300 | 112,590 |
Dec 28, 2023 | 1.1300 | 1.2700 | 1.1300 | 1.2400 | 1.2400 | 98,540 |
Dec 27, 2023 | 1.0700 | 1.2200 | 1.0200 | 1.1500 | 1.1500 | 237,800 |
Dec 26, 2023 | 0.9100 | 1.1100 | 0.9100 | 1.1000 | 1.1000 | 178,080 |
Dec 22, 2023 | 0.9200 | 1.0000 | 0.8100 | 0.8800 | 0.8800 | 84,980 |
Dec 21, 2023 | 1.0000 | 1.0000 | 0.9100 | 0.9400 | 0.9400 | 8,680 |
Dec 20, 2023 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 16,460 |
Dec 19, 2023 | 0.9900 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 13,510 |
Dec 18, 2023 | 0.9500 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 27,780 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |