Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 76,900 |
Apr 24, 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 195,800 |
Apr 23, 2024 | 0.6600 | 0.7400 | 0.6600 | 0.7400 | 0.7400 | 243,900 |
Apr 22, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 132,100 |
Apr 19, 2024 | 0.6100 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 325,200 |
Apr 18, 2024 | 0.6500 | 0.6600 | 0.6000 | 0.6200 | 0.6200 | 151,300 |
Apr 17, 2024 | 0.6900 | 0.6900 | 0.6300 | 0.6400 | 0.6400 | 99,400 |
Apr 16, 2024 | 0.7300 | 0.7300 | 0.6400 | 0.6600 | 0.6600 | 283,300 |
Apr 15, 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 240,300 |
Apr 12, 2024 | 0.7000 | 0.7700 | 0.6800 | 0.7100 | 0.7100 | 371,900 |
Apr 11, 2024 | 0.7300 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 90,600 |
Apr 10, 2024 | 0.7900 | 0.7900 | 0.7100 | 0.7200 | 0.7200 | 273,800 |
Apr 09, 2024 | 0.7400 | 0.8300 | 0.7100 | 0.7900 | 0.7900 | 697,700 |
Apr 08, 2024 | 0.7100 | 0.7600 | 0.6700 | 0.7300 | 0.7300 | 401,500 |
Apr 05, 2024 | 0.6600 | 0.7400 | 0.6500 | 0.6800 | 0.6800 | 566,800 |
Apr 04, 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6600 | 0.6600 | 232,100 |
Apr 03, 2024 | 0.6900 | 0.6900 | 0.6000 | 0.6300 | 0.6300 | 487,700 |
Apr 02, 2024 | 0.7100 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 193,400 |
Apr 01, 2024 | 0.8200 | 0.8200 | 0.7000 | 0.7400 | 0.7400 | 231,100 |
Mar 28, 2024 | 0.7800 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 318,600 |
Mar 27, 2024 | 0.7200 | 0.7900 | 0.7000 | 0.7800 | 0.7800 | 353,700 |
Mar 26, 2024 | 0.7500 | 0.7600 | 0.7000 | 0.7100 | 0.7100 | 280,800 |
Mar 25, 2024 | 0.6900 | 0.7500 | 0.6700 | 0.7400 | 0.7400 | 456,000 |
Mar 22, 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 295,700 |
Mar 21, 2024 | 0.7900 | 0.8000 | 0.6300 | 0.6800 | 0.6800 | 841,600 |
Mar 20, 2024 | 0.8200 | 0.8700 | 0.7300 | 0.7800 | 0.7800 | 795,300 |
Mar 19, 2024 | 0.9100 | 0.9100 | 0.7900 | 0.8200 | 0.8200 | 502,400 |
Mar 18, 2024 | 0.9500 | 0.9500 | 0.8700 | 0.9100 | 0.9100 | 309,600 |
Mar 15, 2024 | 0.9800 | 1.0100 | 0.8900 | 0.8900 | 0.8900 | 685,500 |
Mar 14, 2024 | 1.0600 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 301,000 |
Mar 13, 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 323,900 |
Mar 12, 2024 | 1.1100 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 224,200 |
Mar 11, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 126,700 |
Mar 08, 2024 | 1.2000 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 341,000 |
Mar 07, 2024 | 1.2000 | 1.2900 | 1.1600 | 1.2000 | 1.2000 | 192,800 |
Mar 06, 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 94,200 |
Mar 05, 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 103,200 |
Mar 04, 2024 | 1.3100 | 1.3100 | 1.1900 | 1.2100 | 1.2100 | 144,600 |
Mar 01, 2024 | 1.2900 | 1.3100 | 1.2100 | 1.2900 | 1.2900 | 215,200 |
Feb 29, 2024 | 1.2000 | 1.3900 | 1.1700 | 1.2900 | 1.2900 | 379,100 |
Feb 28, 2024 | 1.0600 | 1.2000 | 1.0500 | 1.2000 | 1.2000 | 470,700 |
Feb 27, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 219,900 |
Feb 26, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 431,700 |
Feb 23, 2024 | 1.2800 | 1.2900 | 1.0500 | 1.1500 | 1.1500 | 8,492,900 |
Feb 22, 2024 | 1.2500 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 189,600 |
Feb 21, 2024 | 1.2600 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 127,200 |
Feb 20, 2024 | 1.4200 | 1.4200 | 1.2100 | 1.2400 | 1.2400 | 159,100 |
Feb 16, 2024 | 1.4700 | 1.4700 | 1.3600 | 1.3900 | 1.3900 | 220,500 |
Feb 15, 2024 | 1.1400 | 1.5000 | 1.1400 | 1.4600 | 1.4600 | 729,800 |
Feb 14, 2024 | 1.1900 | 1.2100 | 1.1100 | 1.1200 | 1.1200 | 330,800 |
Feb 13, 2024 | 1.2300 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 298,700 |
Feb 12, 2024 | 1.3000 | 1.3000 | 1.2100 | 1.2800 | 1.2800 | 451,400 |
Feb 09, 2024 | 1.3300 | 1.4300 | 1.2500 | 1.3200 | 1.3200 | 413,500 |
Feb 09, 2024 | 1:20 Stock Split | |||||
Feb 08, 2024 | 1.4000 | 2.0000 | 1.4000 | 1.4000 | 1.4000 | 1,440,635 |
Feb 07, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 78,820 |
Feb 06, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 126,680 |
Feb 05, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 122,935 |
Feb 02, 2024 | 1.6000 | 1.6000 | 1.4000 | 1.4000 | 1.4000 | 152,965 |
Feb 01, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 231,970 |
Jan 31, 2024 | 1.6000 | 1.6000 | 1.2000 | 1.4000 | 1.4000 | 470,285 |
Jan 30, 2024 | 1.6000 | 1.8000 | 1.6000 | 1.6000 | 1.6000 | 237,900 |
Jan 29, 2024 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | 1.8000 | 136,770 |
Jan 26, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 85,970 |
Jan 25, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 84,090 |
Jan 24, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 117,215 |
Jan 23, 2024 | 1.6000 | 1.8000 | 1.6000 | 1.8000 | 1.8000 | 157,935 |
Jan 22, 2024 | 1.8000 | 1.8000 | 1.6000 | 1.6000 | 1.6000 | 190,890 |
Jan 19, 2024 | 1.8000 | 1.8000 | 1.6000 | 1.8000 | 1.8000 | 336,040 |
Jan 18, 2024 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | 1.8000 | 826,235 |
Jan 17, 2024 | 1.8000 | 2.4000 | 1.8000 | 2.0000 | 2.0000 | 2,523,055 |
Jan 16, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 115,550 |
Jan 12, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 112,125 |
Jan 11, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 119,675 |
Jan 10, 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 110,415 |
Jan 09, 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 76,270 |
Jan 08, 2024 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 121,505 |
Jan 05, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 81,600 |
Jan 04, 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 66,395 |
Jan 03, 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 62,260 |
Jan 02, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 71,685 |
Dec 29, 2023 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 103,700 |
Dec 28, 2023 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 128,790 |
Dec 27, 2023 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 88,315 |
Dec 26, 2023 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 101,170 |
Dec 22, 2023 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 101,555 |
Dec 21, 2023 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 131,860 |
Dec 20, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 215,595 |
Dec 19, 2023 | 2.2000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 56,055 |
Dec 18, 2023 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 69,730 |
Dec 15, 2023 | 2.6000 | 2.6000 | 2.2000 | 2.2000 | 2.2000 | 130,305 |
Dec 14, 2023 | 2.2000 | 2.6000 | 2.2000 | 2.4000 | 2.4000 | 328,715 |
Dec 13, 2023 | 2.2000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 72,830 |
Dec 12, 2023 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 49,875 |
Dec 11, 2023 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 52,450 |
Dec 08, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 42,985 |
Dec 07, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 61,975 |
Dec 06, 2023 | 2.4000 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 105,835 |
Dec 05, 2023 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 112,755 |
Dec 04, 2023 | 2.4000 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 153,805 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |