Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 0.3650 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 7,260,962 |
Apr 30, 2024 | 0.3650 | 0.3800 | 0.3500 | 0.3650 | 0.3650 | 4,085,170 |
Apr 29, 2024 | 0.4250 | 0.4100 | 0.3500 | 0.3650 | 0.3650 | 16,072,031 |
Apr 26, 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4350 | 0.4350 | 2,478,050 |
Apr 25, 2024 | 0.4350 | 0.4380 | 0.4200 | 0.4350 | 0.4350 | 8,247,348 |
Apr 24, 2024 | 0.4300 | 0.4420 | 0.4160 | 0.4350 | 0.4350 | 10,776,771 |
Apr 23, 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 14,926,062 |
Apr 22, 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 6,934,214 |
Apr 19, 2024 | 0.4150 | 0.4460 | 0.4000 | 0.4400 | 0.4400 | 9,288,577 |
Apr 18, 2024 | 0.4150 | 0.4300 | 0.4000 | 0.4150 | 0.4150 | 5,756,410 |
Apr 17, 2024 | 0.4150 | 0.4280 | 0.4020 | 0.4150 | 0.4150 | 1,960,499 |
Apr 16, 2024 | 0.4350 | 0.4500 | 0.4000 | 0.4150 | 0.4150 | 16,864,395 |
Apr 15, 2024 | 0.3950 | 0.4500 | 0.3800 | 0.4350 | 0.4350 | 19,560,039 |
Apr 12, 2024 | 0.4100 | 0.4200 | 0.3870 | 0.3950 | 0.3950 | 10,357,886 |
Apr 11, 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 14,186,410 |
Apr 10, 2024 | 0.4600 | 0.4970 | 0.4130 | 0.4300 | 0.4300 | 63,367,046 |
Apr 09, 2024 | 0.3900 | 0.5200 | 0.3890 | 0.4550 | 0.4550 | 44,034,389 |
Apr 08, 2024 | 0.3750 | 0.4070 | 0.3600 | 0.3900 | 0.3900 | 18,796,616 |
Apr 05, 2024 | 0.3750 | 0.3900 | 0.3600 | 0.3750 | 0.3750 | 13,394,956 |
Apr 04, 2024 | 0.3350 | 0.3900 | 0.3680 | 0.3750 | 0.3750 | 25,755,496 |
Apr 03, 2024 | 0.3400 | 0.3470 | 0.3200 | 0.3350 | 0.3350 | 23,793,506 |
Apr 02, 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 11,878,058 |
Mar 28, 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 22,645,527 |
Mar 27, 2024 | 0.3400 | 0.3500 | 0.3310 | 0.3400 | 0.3400 | 18,218,090 |
Mar 26, 2024 | 0.3350 | 0.3490 | 0.3300 | 0.3400 | 0.3400 | 9,951,092 |
Mar 25, 2024 | 0.3350 | 0.3400 | 0.3000 | 0.3350 | 0.3350 | 6,752,605 |
Mar 22, 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 6,518,522 |
Mar 21, 2024 | 0.3450 | 0.3490 | 0.3300 | 0.3350 | 0.3350 | 5,465,236 |
Mar 20, 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 6,132,848 |
Mar 19, 2024 | 0.3350 | 0.3500 | 0.3330 | 0.3450 | 0.3450 | 13,768,886 |
Mar 18, 2024 | 0.3650 | 0.3700 | 0.3200 | 0.3350 | 0.3350 | 10,053,290 |
Mar 15, 2024 | 0.3600 | 0.3700 | 0.3300 | 0.3650 | 0.3650 | 19,734,291 |
Mar 14, 2024 | 0.3700 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 9,128,511 |
Mar 13, 2024 | 0.4150 | 0.4500 | 0.3660 | 0.3700 | 0.3700 | 18,560,347 |
Mar 12, 2024 | 0.3850 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 3,255,165 |
Mar 11, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 10,576,115 |
Mar 08, 2024 | 0.3900 | 0.3950 | 0.3810 | 0.3900 | 0.3900 | 8,471,709 |
Mar 07, 2024 | 0.4050 | 0.4010 | 0.3740 | 0.3900 | 0.3900 | 16,798,916 |
Mar 06, 2024 | 0.4500 | 0.4520 | 0.3700 | 0.4050 | 0.4050 | 13,413,119 |
Mar 05, 2024 | 0.4850 | 0.6000 | 0.4000 | 0.4550 | 0.4550 | 87,183,759 |
Mar 04, 2024 | 0.3250 | 0.5000 | 0.3000 | 0.4650 | 0.4650 | 65,712,130 |
Mar 01, 2024 | 0.3250 | 0.3570 | 0.2870 | 0.3250 | 0.3250 | 11,897,774 |
Mar 01, 2024 | 9:54 Stock Split | |||||
Feb 29, 2024 | 0.3899 | 0.4199 | 0.3539 | 0.3779 | 0.3779 | 14,498,528 |
Feb 28, 2024 | 0.4079 | 0.4199 | 0.3659 | 0.3899 | 0.3899 | 19,254,720 |
Feb 27, 2024 | 0.4379 | 0.4499 | 0.3899 | 0.4079 | 0.4079 | 18,957,546 |
Feb 26, 2024 | 0.4379 | 0.4559 | 0.4199 | 0.4379 | 0.4379 | 13,462,623 |
Feb 23, 2024 | 0.4199 | 0.4499 | 0.4139 | 0.4379 | 0.4379 | 11,682,028 |
Feb 22, 2024 | 0.4499 | 0.4799 | 0.3839 | 0.3839 | 0.3839 | 9,784,257 |
Feb 21, 2024 | 0.4799 | 0.5099 | 0.4199 | 0.4499 | 0.4499 | 14,825,279 |
Feb 20, 2024 | 0.4499 | 0.5099 | 0.4499 | 0.4799 | 0.4799 | 16,223,523 |
Feb 19, 2024 | 0.4499 | 0.5099 | 0.3899 | 0.4499 | 0.4499 | 37,532,978 |
Feb 16, 2024 | 0.4199 | 0.4799 | 0.4139 | 0.4499 | 0.4499 | 20,375,653 |
Feb 15, 2024 | 0.4079 | 0.4499 | 0.3899 | 0.4199 | 0.4199 | 38,812,738 |
Feb 14, 2024 | 0.3899 | 0.5399 | 0.3599 | 0.4079 | 0.4079 | 115,622,123 |
Feb 13, 2024 | 0.5879 | 0.5999 | 0.5399 | 0.5699 | 0.5699 | 16,889,847 |
Feb 12, 2024 | 0.5879 | 0.5999 | 0.5699 | 0.5879 | 0.5879 | 30,454,455 |
Feb 09, 2024 | 0.5999 | 0.6299 | 0.5399 | 0.5879 | 0.5879 | 35,250,904 |
Feb 08, 2024 | 0.5279 | 0.7199 | 0.5099 | 0.5999 | 0.5999 | 3,468,792 |
Feb 07, 2024 | 0.5099 | 0.5399 | 0.4799 | 0.5279 | 0.5279 | 48,477,540 |
Feb 06, 2024 | 0.5579 | 0.5699 | 0.5099 | 0.5399 | 0.5399 | 27,112,942 |
Feb 05, 2024 | 0.5579 | 0.5699 | 0.5219 | 0.5579 | 0.5579 | 54,832,458 |
Feb 02, 2024 | 0.5579 | 0.5999 | 0.5519 | 0.5579 | 0.5579 | 48,732,902 |
Feb 01, 2024 | 0.5999 | 0.6119 | 0.5399 | 0.5579 | 0.5579 | 70,901,163 |
Jan 31, 2024 | 0.6479 | 0.6599 | 0.5699 | 0.5999 | 0.5999 | 110,637,491 |
Jan 30, 2024 | 0.6779 | 0.6899 | 0.5999 | 0.6479 | 0.6479 | 150,752,667 |
Jan 29, 2024 | 0.6479 | 0.7019 | 0.6299 | 0.6719 | 0.6719 | 141,633,052 |
Jan 26, 2024 | 0.6479 | 0.6599 | 0.5999 | 0.6419 | 0.6419 | 85,666,820 |
Jan 25, 2024 | 0.6479 | 0.6599 | 0.5999 | 0.6479 | 0.6479 | 50,450,805 |
Jan 24, 2024 | 0.6179 | 0.6899 | 0.6239 | 0.6479 | 0.6479 | 82,843,860 |
Jan 23, 2024 | 0.5999 | 0.6599 | 0.5819 | 0.6179 | 0.6179 | 104,394,038 |
Jan 22, 2024 | 0.7799 | 0.9419 | 0.7499 | 0.7979 | 0.7979 | 38,604,252 |
Jan 19, 2024 | 0.7379 | 0.7799 | 0.6899 | 0.7379 | 0.7379 | 7,531,524 |
Jan 18, 2024 | 0.7379 | 0.7799 | 0.6899 | 0.7379 | 0.7379 | 6,027,131 |
Jan 17, 2024 | 0.7379 | 0.7799 | 0.6899 | 0.7379 | 0.7379 | 3,949,181 |
Jan 16, 2024 | 0.7079 | 0.9599 | 0.5999 | 0.7379 | 0.7379 | 135,087,610 |
Jan 15, 2024 | 0.7499 | 0.8339 | 0.6479 | 0.7079 | 0.7079 | 25,929,715 |
Jan 12, 2024 | 0.7379 | 0.8999 | 0.7199 | 0.8099 | 0.8099 | 22,246,505 |
Jan 11, 2024 | 0.7499 | 0.7799 | 0.7019 | 0.7379 | 0.7379 | 6,681,895 |
Jan 10, 2024 | 0.7799 | 0.7979 | 0.7199 | 0.7499 | 0.7499 | 6,529,943 |
Jan 09, 2024 | 0.8399 | 0.7979 | 0.7319 | 0.7799 | 0.7799 | 12,098,479 |
Jan 08, 2024 | 0.9299 | 0.9599 | 0.7799 | 0.8399 | 0.8399 | 25,369,862 |
Jan 05, 2024 | 0.8579 | 0.9599 | 0.7799 | 0.9299 | 0.9299 | 33,754,112 |
Jan 04, 2024 | 0.8699 | 1.1819 | 0.8399 | 0.8579 | 0.8579 | 133,192,071 |
Jan 03, 2024 | 0.6779 | 0.9599 | 0.6599 | 0.8999 | 0.8999 | 82,011,889 |
Jan 02, 2024 | 0.6779 | 0.6899 | 0.6119 | 0.6779 | 0.6779 | 9,337,336 |
Dec 29, 2023 | 0.5579 | 0.8399 | 0.5399 | 0.6779 | 0.6779 | 47,898,474 |
Dec 28, 2023 | 0.5699 | 0.5999 | 0.5399 | 0.5579 | 0.5579 | 6,419,647 |
Dec 27, 2023 | 0.5699 | 0.5999 | 0.5399 | 0.5699 | 0.5699 | 6,661,265 |
Dec 22, 2023 | 0.6179 | 0.6599 | 0.5579 | 0.5699 | 0.5699 | 7,734,803 |
Dec 21, 2023 | 0.6179 | 0.6599 | 0.5699 | 0.6179 | 0.6179 | 9,151,344 |
Dec 20, 2023 | 0.6299 | 0.6599 | 0.5459 | 0.6179 | 0.6179 | 17,143,832 |
Dec 19, 2023 | 0.6479 | 0.6899 | 0.6179 | 0.6299 | 0.6299 | 6,165,810 |
Dec 18, 2023 | 0.6599 | 0.6899 | 0.6179 | 0.6299 | 0.6299 | 9,309,811 |
Dec 15, 2023 | 0.6599 | 0.6899 | 0.6299 | 0.6599 | 0.6599 | 9,927,883 |
Dec 14, 2023 | 0.6899 | 0.7199 | 0.5999 | 0.6599 | 0.6599 | 15,912,994 |
Dec 13, 2023 | 0.6899 | 0.7199 | 0.6599 | 0.6899 | 0.6899 | 7,501,524 |
Dec 12, 2023 | 0.7199 | 0.7799 | 0.6599 | 0.6899 | 0.6899 | 7,896,147 |
Dec 11, 2023 | 0.6779 | 0.7559 | 0.6239 | 0.7199 | 0.7199 | 38,268,842 |
Dec 08, 2023 | 0.6899 | 0.7199 | 0.6599 | 0.6779 | 0.6779 | 11,604,055 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |