Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 0.2738 | 0.3131 | 0.2732 | 0.3093 | 0.3093 | 1,238,481 |
May 08, 2024 | 0.2500 | 0.2830 | 0.2500 | 0.2760 | 0.2760 | 1,901,500 |
May 07, 2024 | 0.2400 | 0.3280 | 0.2320 | 0.2950 | 0.2950 | 9,552,700 |
May 06, 2024 | 0.2440 | 0.2450 | 0.2290 | 0.2370 | 0.2370 | 569,400 |
May 03, 2024 | 0.2400 | 0.2500 | 0.2280 | 0.2370 | 0.2370 | 726,300 |
May 02, 2024 | 0.2500 | 0.2500 | 0.2330 | 0.2360 | 0.2360 | 874,500 |
May 01, 2024 | 0.2650 | 0.2650 | 0.2450 | 0.2530 | 0.2530 | 582,000 |
Apr 30, 2024 | 0.2630 | 0.2700 | 0.2530 | 0.2580 | 0.2580 | 804,200 |
Apr 29, 2024 | 0.2540 | 0.2630 | 0.2460 | 0.2610 | 0.2610 | 980,500 |
Apr 26, 2024 | 0.2630 | 0.2630 | 0.2430 | 0.2530 | 0.2530 | 1,155,300 |
Apr 25, 2024 | 0.2600 | 0.2670 | 0.2200 | 0.2630 | 0.2630 | 2,428,500 |
Apr 24, 2024 | 0.2900 | 0.3050 | 0.2310 | 0.2580 | 0.2580 | 4,631,200 |
Apr 23, 2024 | 0.2410 | 0.3490 | 0.2410 | 0.2950 | 0.2950 | 15,776,400 |
Apr 22, 2024 | 0.2300 | 0.2360 | 0.2200 | 0.2330 | 0.2330 | 1,071,400 |
Apr 19, 2024 | 0.2260 | 0.2300 | 0.2180 | 0.2280 | 0.2280 | 889,500 |
Apr 18, 2024 | 0.2350 | 0.2360 | 0.2120 | 0.2270 | 0.2270 | 1,021,300 |
Apr 17, 2024 | 0.2500 | 0.2530 | 0.2320 | 0.2360 | 0.2360 | 1,424,400 |
Apr 16, 2024 | 0.2670 | 0.2700 | 0.2440 | 0.2520 | 0.2520 | 1,682,500 |
Apr 15, 2024 | 0.2840 | 0.2850 | 0.2570 | 0.2660 | 0.2660 | 1,183,900 |
Apr 12, 2024 | 0.2730 | 0.2750 | 0.2510 | 0.2720 | 0.2720 | 2,095,600 |
Apr 11, 2024 | 0.2900 | 0.2910 | 0.2600 | 0.2770 | 0.2770 | 2,727,200 |
Apr 10, 2024 | 0.3010 | 0.3080 | 0.2910 | 0.2970 | 0.2970 | 1,971,600 |
Apr 09, 2024 | 0.2990 | 0.3370 | 0.2900 | 0.3250 | 0.3250 | 5,486,400 |
Apr 08, 2024 | 0.3210 | 0.3210 | 0.2730 | 0.2940 | 0.2940 | 3,107,800 |
Apr 05, 2024 | 0.3930 | 0.4000 | 0.3210 | 0.3260 | 0.3260 | 3,677,100 |
Apr 04, 2024 | 0.3860 | 0.4800 | 0.3700 | 0.3900 | 0.3900 | 11,207,800 |
Apr 03, 2024 | 0.4270 | 0.4500 | 0.3030 | 0.3500 | 0.3500 | 6,839,800 |
Apr 02, 2024 | 0.6000 | 0.6000 | 0.4210 | 0.4380 | 0.4380 | 3,728,700 |
Apr 01, 2024 | 0.6580 | 0.6660 | 0.5980 | 0.6110 | 0.6110 | 1,331,100 |
Mar 28, 2024 | 0.6800 | 0.7380 | 0.6500 | 0.6800 | 0.6800 | 1,128,900 |
Mar 27, 2024 | 0.6400 | 0.6900 | 0.6300 | 0.6800 | 0.6800 | 1,080,100 |
Mar 26, 2024 | 0.6650 | 0.6820 | 0.6120 | 0.6420 | 0.6420 | 1,036,700 |
Mar 25, 2024 | 0.6910 | 0.6990 | 0.6600 | 0.6800 | 0.6800 | 755,900 |
Mar 22, 2024 | 0.6910 | 0.7150 | 0.6680 | 0.6840 | 0.6840 | 983,600 |
Mar 21, 2024 | 0.7490 | 0.7490 | 0.6900 | 0.7300 | 0.7300 | 758,700 |
Mar 20, 2024 | 0.6800 | 0.7500 | 0.5740 | 0.7150 | 0.7150 | 1,712,200 |
Mar 19, 2024 | 0.6950 | 0.6950 | 0.6200 | 0.6640 | 0.6640 | 1,188,700 |
Mar 18, 2024 | 0.7470 | 0.7500 | 0.6840 | 0.7030 | 0.7030 | 1,000,200 |
Mar 15, 2024 | 0.6590 | 0.7700 | 0.6130 | 0.7100 | 0.7100 | 3,030,500 |
Mar 14, 2024 | 0.7700 | 0.8200 | 0.5650 | 0.6720 | 0.6720 | 2,695,600 |
Mar 13, 2024 | 0.8300 | 0.8490 | 0.7700 | 0.7800 | 0.7800 | 1,799,100 |
Mar 12, 2024 | 0.8960 | 0.9000 | 0.8100 | 0.8300 | 0.8300 | 2,174,300 |
Mar 11, 2024 | 0.8900 | 0.9330 | 0.8810 | 0.9020 | 0.9020 | 1,380,600 |
Mar 08, 2024 | 0.9370 | 0.9770 | 0.8900 | 0.9280 | 0.9280 | 2,094,600 |
Mar 07, 2024 | 0.8790 | 1.0700 | 0.8590 | 0.9360 | 0.9360 | 4,415,600 |
Mar 06, 2024 | 1.0000 | 1.0000 | 0.8660 | 0.8700 | 0.8700 | 4,255,100 |
Mar 05, 2024 | 0.9600 | 1.1800 | 0.9600 | 1.0000 | 1.0000 | 4,734,800 |
Mar 04, 2024 | 1.0000 | 1.2600 | 0.9400 | 1.0600 | 1.0600 | 9,990,900 |
Mar 01, 2024 | 1.2800 | 1.2800 | 0.9140 | 0.9800 | 0.9800 | 14,520,900 |
Feb 29, 2024 | 1.8300 | 2.3800 | 1.0900 | 1.3300 | 1.3300 | 116,871,200 |
Feb 28, 2024 | 0.8680 | 1.4400 | 0.8300 | 1.2100 | 1.2100 | 21,366,500 |
Feb 27, 2024 | 0.8300 | 1.0400 | 0.8100 | 0.8730 | 0.8730 | 5,090,000 |
Feb 26, 2024 | 0.8900 | 0.9200 | 0.8120 | 0.8300 | 0.8300 | 1,050,100 |
Feb 23, 2024 | 1.0500 | 1.0800 | 0.8360 | 0.8850 | 0.8850 | 2,328,800 |
Feb 22, 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 574,500 |
Feb 21, 2024 | 1.0800 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 974,600 |
Feb 20, 2024 | 1.2400 | 1.2500 | 1.0200 | 1.1600 | 1.1600 | 2,368,700 |
Feb 16, 2024 | 1.1500 | 1.2800 | 1.0300 | 1.2100 | 1.2100 | 3,618,300 |
Feb 15, 2024 | 1.1800 | 1.1900 | 0.9800 | 1.1050 | 1.1050 | 2,704,300 |
Feb 14, 2024 | 1.7400 | 2.0100 | 1.2740 | 1.3000 | 1.3000 | 5,450,400 |
Feb 13, 2024 | 1.7300 | 1.8000 | 1.6000 | 1.6800 | 1.6800 | 1,607,800 |
Feb 12, 2024 | 1.8100 | 2.1700 | 1.5600 | 1.8500 | 1.8500 | 2,954,000 |
Feb 09, 2024 | 2.4200 | 3.2900 | 1.5800 | 1.8700 | 1.8700 | 4,955,500 |
Feb 08, 2024 | 2.5100 | 2.6400 | 2.2200 | 2.5000 | 2.5000 | 637,900 |
Feb 07, 2024 | 3.4300 | 3.4400 | 2.6100 | 2.7600 | 2.7600 | 1,395,300 |
Feb 06, 2024 | 3.1400 | 3.4900 | 3.1400 | 3.4300 | 3.4300 | 1,418,200 |
Feb 05, 2024 | 4.4000 | 4.8400 | 2.6000 | 3.2200 | 3.2200 | 1,330,500 |
Feb 05, 2024 | 1:45 Stock Split | |||||
Feb 02, 2024 | 4.1850 | 4.5000 | 3.9600 | 4.0050 | 4.0050 | 176,444 |
Feb 01, 2024 | 4.7250 | 4.7250 | 4.3200 | 4.5000 | 4.5000 | 264,067 |
Jan 31, 2024 | 6.1650 | 6.1650 | 5.4000 | 6.0750 | 6.0750 | 260,667 |
Jan 30, 2024 | 6.6150 | 6.6150 | 5.7150 | 5.9400 | 5.9400 | 133,491 |
Jan 29, 2024 | 5.8500 | 6.9300 | 5.8050 | 6.3000 | 6.3000 | 235,207 |
Jan 26, 2024 | 6.3000 | 6.3000 | 5.4000 | 5.4900 | 5.4900 | 183,304 |
Jan 25, 2024 | 5.8950 | 7.3800 | 5.4900 | 6.2100 | 6.2100 | 633,327 |
Jan 24, 2024 | 5.0850 | 5.8050 | 5.0850 | 5.3100 | 5.3100 | 172,716 |
Jan 23, 2024 | 4.9500 | 5.2650 | 4.6800 | 5.1300 | 5.1300 | 142,169 |
Jan 22, 2024 | 4.6800 | 4.9500 | 4.3650 | 4.8150 | 4.8150 | 127,147 |
Jan 19, 2024 | 4.9050 | 4.9050 | 4.1850 | 4.6350 | 4.6350 | 134,840 |
Jan 18, 2024 | 4.8600 | 4.9500 | 4.5000 | 4.7250 | 4.7250 | 143,476 |
Jan 17, 2024 | 4.7250 | 5.1750 | 4.3200 | 4.6800 | 4.6800 | 254,653 |
Jan 16, 2024 | 4.7700 | 5.5350 | 4.0500 | 4.7250 | 4.7250 | 461,936 |
Jan 12, 2024 | 6.1200 | 7.8750 | 4.6350 | 4.6800 | 4.6800 | 3,017,404 |
Jan 11, 2024 | 4.0050 | 4.5000 | 3.7800 | 4.4550 | 4.4550 | 619,509 |
Jan 10, 2024 | 4.0500 | 4.6350 | 3.7800 | 4.0050 | 4.0050 | 175,949 |
Jan 09, 2024 | 4.4100 | 4.4100 | 3.6000 | 4.0950 | 4.0950 | 90,784 |
Jan 08, 2024 | 4.5450 | 4.6350 | 4.2300 | 4.5000 | 4.5000 | 92,587 |
Jan 05, 2024 | 4.5000 | 4.7250 | 3.8700 | 4.5000 | 4.5000 | 159,198 |
Jan 04, 2024 | 4.8150 | 5.4900 | 4.4100 | 4.6800 | 4.6800 | 517,118 |
Jan 03, 2024 | 4.4100 | 4.4100 | 4.0500 | 4.4100 | 4.4100 | 93,547 |
Jan 02, 2024 | 4.4100 | 4.4550 | 3.9150 | 4.3650 | 4.3650 | 152,187 |
Dec 29, 2023 | 4.7250 | 4.8150 | 4.2300 | 4.4550 | 4.4550 | 122,036 |
Dec 28, 2023 | 5.4000 | 5.4450 | 4.5450 | 4.5900 | 4.5900 | 191,700 |
Dec 27, 2023 | 5.3550 | 5.7600 | 4.7250 | 5.4450 | 5.4450 | 402,013 |
Dec 26, 2023 | 9.6300 | 9.9450 | 5.8950 | 6.3000 | 6.3000 | 3,648,100 |
Dec 22, 2023 | 3.5100 | 4.8600 | 3.3750 | 4.4550 | 4.4550 | 823,780 |
Dec 21, 2023 | 3.3300 | 4.0050 | 3.1500 | 3.6000 | 3.6000 | 249,084 |
Dec 20, 2023 | 3.4200 | 3.6000 | 2.9700 | 3.2850 | 3.2850 | 143,280 |
Dec 19, 2023 | 3.7800 | 3.7800 | 3.3300 | 3.4200 | 3.4200 | 96,000 |
Dec 18, 2023 | 4.1400 | 4.2750 | 3.6000 | 3.8700 | 3.8700 | 68,040 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |