Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 04, 2024 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 14,100 |
Oct 03, 2024 | 0.8900 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 5,400 |
Oct 02, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 21,100 |
Oct 01, 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 21,600 |
Sept 30, 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8700 | 71,800 |
Sept 27, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 51,900 |
Sept 26, 2024 | 0.8900 | 0.9100 | 0.8600 | 0.9100 | 0.9100 | 21,200 |
Sept 25, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 44,500 |
Sept 24, 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 34,200 |
Sept 23, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 34,700 |
Sept 20, 2024 | 0.7400 | 0.8500 | 0.7400 | 0.8300 | 0.8300 | 185,000 |
Sept 19, 2024 | 0.6700 | 0.7300 | 0.6700 | 0.7200 | 0.7200 | 127,600 |
Sept 18, 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 22,400 |
Sept 17, 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 11,800 |
Sept 16, 2024 | 0.6300 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 55,600 |
Sept 13, 2024 | 0.6200 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 110,600 |
Sept 12, 2024 | 0.6200 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 52,200 |
Sept 11, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 26,000 |
Sept 10, 2024 | 0.6500 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 68,200 |
Sept 09, 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 3,600 |
Sept 06, 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 19,300 |
Sept 05, 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 3,000 |
Sept 04, 2024 | 0.6600 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 34,400 |
Sept 03, 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 37,800 |
Aug 30, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 82,300 |
Aug 29, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 26,500 |
Aug 28, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 24,700 |
Aug 27, 2024 | 0.7400 | 0.7500 | 0.7350 | 0.7450 | 0.7450 | 33,500 |
Aug 26, 2024 | 0.6600 | 0.7400 | 0.6500 | 0.7400 | 0.7400 | 84,900 |
Aug 23, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 82,100 |
Aug 22, 2024 | 0.8200 | 0.8200 | 0.7100 | 0.7500 | 0.7500 | 140,900 |
Aug 21, 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 30,000 |
Aug 20, 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 12,000 |
Aug 19, 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 57,100 |
Aug 16, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 49,900 |
Aug 15, 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 120,900 |
Aug 14, 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 8,000 |
Aug 13, 2024 | 0.9000 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 51,900 |
Aug 12, 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 18,300 |
Aug 09, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 0.8600 | 33,600 |
Aug 08, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 10,300 |
Aug 07, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 29,500 |
Aug 06, 2024 | 0.8900 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 58,200 |
Aug 02, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 36,000 |
Aug 01, 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 52,400 |
Jul 31, 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9500 | 0.9500 | 32,400 |
Jul 30, 2024 | 0.9800 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 17,900 |
Jul 29, 2024 | 0.9200 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 31,700 |
Jul 26, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 14,900 |
Jul 25, 2024 | 0.9000 | 0.9700 | 0.8800 | 0.9500 | 0.9500 | 83,900 |
Jul 24, 2024 | 0.9100 | 0.9200 | 0.8600 | 0.8600 | 0.8600 | 32,900 |
Jul 23, 2024 | 0.9500 | 0.9700 | 0.8900 | 0.9100 | 0.9100 | 112,700 |
Jul 22, 2024 | 1.0400 | 1.0400 | 0.9300 | 0.9600 | 0.9600 | 107,800 |
Jul 19, 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 50,800 |
Jul 18, 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 61,200 |
Jul 17, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 15,500 |
Jul 16, 2024 | 1.1200 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 20,600 |
Jul 15, 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 38,300 |
Jul 12, 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 26,100 |
Jul 11, 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 24,500 |
Jul 10, 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 14,800 |
Jul 09, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 15,300 |
Jul 08, 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 16,600 |
Jul 05, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 33,200 |
Jul 04, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 7,200 |
Jul 03, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 23,200 |
Jul 02, 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 34,400 |
Jun 28, 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 40,300 |
Jun 27, 2024 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 34,100 |
Jun 26, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 31,400 |
Jun 25, 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 76,100 |
Jun 24, 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 46,600 |
Jun 21, 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 16,100 |
Jun 20, 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 14,100 |
Jun 19, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 72,700 |
Jun 18, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 51,200 |
Jun 17, 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 47,400 |
Jun 14, 2024 | 1.1600 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 60,100 |
Jun 13, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 39,500 |
Jun 12, 2024 | 1.1600 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 55,600 |
Jun 11, 2024 | 1.2400 | 1.2400 | 1.1600 | 1.2200 | 1.2200 | 26,900 |
Jun 10, 2024 | 1.2000 | 1.2800 | 1.1900 | 1.2400 | 1.2400 | 43,300 |
Jun 07, 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 55,600 |
Jun 06, 2024 | 1.0200 | 1.1500 | 1.0200 | 1.1500 | 1.1500 | 26,300 |
Jun 06, 2024 | 1:5 Stock Split | |||||
Jun 05, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 56,300 |
Jun 04, 2024 | 1.0750 | 1.0750 | 1.0500 | 1.0750 | 1.0750 | 33,240 |
Jun 04, 2024 | 1:5 Stock Split | |||||
Jun 03, 2024 | 5.1250 | 5.3750 | 5.1250 | 5.2500 | 5.2500 | 9,204 |
May 31, 2024 | 4.8750 | 5.3750 | 4.8750 | 5.3750 | 5.3750 | 10,864 |
May 30, 2024 | 5.1250 | 5.1250 | 4.8750 | 5.0000 | 5.0000 | 9,920 |
May 29, 2024 | 5.3750 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 12,500 |
May 28, 2024 | 5.8750 | 5.8750 | 5.3750 | 5.5000 | 5.5000 | 9,400 |
May 27, 2024 | 5.0000 | 5.7500 | 5.0000 | 5.6250 | 5.6250 | 16,496 |
May 24, 2024 | 5.0000 | 5.2500 | 4.8750 | 4.8750 | 4.8750 | 21,624 |
May 23, 2024 | 4.8750 | 5.2500 | 4.7500 | 5.1250 | 5.1250 | 7,796 |
May 22, 2024 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 4.7500 | 2,272 |
May 21, 2024 | 4.6250 | 5.1250 | 4.5000 | 5.0000 | 5.0000 | 23,400 |
May 17, 2024 | 4.6250 | 4.7500 | 4.5000 | 4.6250 | 4.6250 | 8,124 |
May 16, 2024 | 4.6250 | 4.6250 | 4.5000 | 4.6250 | 4.6250 | 7,424 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |