Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.6900 | 0.7000 | 0.6803 | 0.6825 | 0.6825 | 56,127 |
Mar 27, 2024 | 0.6890 | 0.7300 | 0.6800 | 0.6980 | 0.6980 | 42,400 |
Mar 26, 2024 | 0.7200 | 0.7200 | 0.6890 | 0.6890 | 0.6890 | 34,600 |
Mar 25, 2024 | 0.6800 | 0.7290 | 0.6800 | 0.7020 | 0.7020 | 40,100 |
Mar 22, 2024 | 0.7500 | 0.7850 | 0.6630 | 0.6880 | 0.6880 | 110,500 |
Mar 21, 2024 | 0.7540 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 46,000 |
Mar 20, 2024 | 0.7500 | 0.7800 | 0.7410 | 0.7590 | 0.7590 | 62,300 |
Mar 19, 2024 | 0.7400 | 0.7700 | 0.7300 | 0.7390 | 0.7390 | 33,600 |
Mar 18, 2024 | 0.7530 | 0.7700 | 0.7110 | 0.7180 | 0.7180 | 92,200 |
Mar 15, 2024 | 0.7750 | 0.8250 | 0.7300 | 0.7310 | 0.7310 | 100,000 |
Mar 14, 2024 | 0.8370 | 0.8600 | 0.7350 | 0.7600 | 0.7600 | 313,900 |
Mar 13, 2024 | 0.8780 | 0.8780 | 0.8410 | 0.8560 | 0.8560 | 17,700 |
Mar 12, 2024 | 0.8700 | 0.8700 | 0.8320 | 0.8330 | 0.8330 | 47,500 |
Mar 11, 2024 | 0.8500 | 0.8660 | 0.8500 | 0.8600 | 0.8600 | 52,000 |
Mar 08, 2024 | 0.8560 | 0.8800 | 0.8500 | 0.8520 | 0.8520 | 33,200 |
Mar 07, 2024 | 0.8800 | 0.8890 | 0.8600 | 0.8600 | 0.8600 | 80,900 |
Mar 06, 2024 | 0.8900 | 0.9100 | 0.8600 | 0.8970 | 0.8970 | 37,800 |
Mar 05, 2024 | 0.8600 | 0.8830 | 0.8500 | 0.8800 | 0.8800 | 41,100 |
Mar 04, 2024 | 0.8800 | 0.8900 | 0.8530 | 0.8630 | 0.8630 | 153,800 |
Mar 01, 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8910 | 0.8910 | 123,800 |
Feb 29, 2024 | 0.9400 | 0.9400 | 0.8540 | 0.9000 | 0.9000 | 118,000 |
Feb 28, 2024 | 0.9200 | 0.9360 | 0.9000 | 0.9100 | 0.9100 | 58,500 |
Feb 27, 2024 | 0.9470 | 0.9750 | 0.8900 | 0.9250 | 0.9250 | 111,800 |
Feb 26, 2024 | 0.9000 | 0.9500 | 0.8700 | 0.9120 | 0.9120 | 283,000 |
Feb 23, 2024 | 0.9100 | 0.9600 | 0.8000 | 0.8870 | 0.8870 | 427,100 |
Feb 22, 2024 | 1.0900 | 1.0900 | 0.8500 | 0.9220 | 0.9220 | 629,400 |
Feb 21, 2024 | 1.0500 | 1.2000 | 1.0500 | 1.1500 | 1.1500 | 261,500 |
Feb 20, 2024 | 1.1000 | 1.1280 | 1.0300 | 1.0600 | 1.0600 | 250,800 |
Feb 16, 2024 | 1.1400 | 1.1490 | 1.0400 | 1.0900 | 1.0900 | 223,800 |
Feb 15, 2024 | 1.0700 | 1.1700 | 1.0300 | 1.0600 | 1.0600 | 406,500 |
Feb 14, 2024 | 1.1300 | 1.1400 | 1.0250 | 1.0300 | 1.0300 | 354,900 |
Feb 13, 2024 | 1.2000 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 369,300 |
Feb 12, 2024 | 1.1500 | 1.3300 | 1.1100 | 1.1900 | 1.1900 | 2,424,000 |
Feb 09, 2024 | 1.0200 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 135,100 |
Feb 08, 2024 | 1.1700 | 1.1890 | 0.9700 | 1.0200 | 1.0200 | 432,700 |
Feb 07, 2024 | 1.0600 | 1.2300 | 1.0000 | 1.1200 | 1.1200 | 519,100 |
Feb 06, 2024 | 1.0500 | 1.0800 | 0.9800 | 1.0600 | 1.0600 | 236,700 |
Feb 05, 2024 | 0.9100 | 1.1000 | 0.9000 | 1.0700 | 1.0700 | 1,902,200 |
Feb 02, 2024 | 0.8500 | 0.9100 | 0.8100 | 0.9000 | 0.9000 | 115,100 |
Feb 01, 2024 | 0.7940 | 0.8700 | 0.7610 | 0.8700 | 0.8700 | 171,000 |
Jan 31, 2024 | 0.8110 | 0.8400 | 0.7590 | 0.7850 | 0.7850 | 102,600 |
Jan 30, 2024 | 0.8350 | 0.8500 | 0.8100 | 0.8170 | 0.8170 | 122,200 |
Jan 29, 2024 | 0.8820 | 0.8820 | 0.8220 | 0.8400 | 0.8400 | 233,100 |
Jan 26, 2024 | 0.8400 | 0.8400 | 0.7500 | 0.7810 | 0.7810 | 124,100 |
Jan 25, 2024 | 0.8700 | 0.8800 | 0.8210 | 0.8210 | 0.8210 | 105,600 |
Jan 24, 2024 | 0.9200 | 0.9200 | 0.8240 | 0.8590 | 0.8590 | 173,100 |
Jan 23, 2024 | 0.7200 | 0.9700 | 0.7200 | 0.9200 | 0.9200 | 522,400 |
Jan 22, 2024 | 0.7540 | 0.7600 | 0.6290 | 0.7250 | 0.7250 | 243,200 |
Jan 19, 2024 | 0.8500 | 0.8800 | 0.7100 | 0.7710 | 0.7710 | 215,200 |
Jan 18, 2024 | 0.8500 | 0.8600 | 0.8000 | 0.8410 | 0.8410 | 207,800 |
Jan 17, 2024 | 0.9000 | 0.9500 | 0.8430 | 0.8800 | 0.8800 | 174,800 |
Jan 16, 2024 | 1.0100 | 1.0900 | 0.9170 | 0.9240 | 0.9240 | 418,200 |
Jan 12, 2024 | 1.1100 | 1.2100 | 1.0300 | 1.0900 | 1.0900 | 348,000 |
Jan 11, 2024 | 1.1900 | 1.2100 | 1.1000 | 1.1400 | 1.1400 | 511,000 |
Jan 10, 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 268,100 |
Jan 09, 2024 | 1.2400 | 1.2890 | 1.1900 | 1.2100 | 1.2100 | 445,700 |
Jan 08, 2024 | 1.3500 | 1.4400 | 1.2300 | 1.2700 | 1.2700 | 1,085,100 |
Jan 05, 2024 | 1.3000 | 1.3300 | 1.1700 | 1.2000 | 1.2000 | 904,600 |
Jan 04, 2024 | 1.3800 | 1.4200 | 1.2790 | 1.3200 | 1.3200 | 772,200 |
Jan 03, 2024 | 1.5200 | 1.6000 | 1.4000 | 1.4100 | 1.4100 | 2,137,200 |
Jan 02, 2024 | 1.5000 | 1.7800 | 1.4200 | 1.6000 | 1.6000 | 13,174,600 |
Dec 29, 2023 | 1.4200 | 1.6300 | 1.1900 | 1.2700 | 1.2700 | 5,543,800 |
Dec 28, 2023 | 1.5500 | 2.1400 | 1.2100 | 1.7300 | 1.7300 | 78,718,200 |
Dec 27, 2023 | 0.7600 | 0.9340 | 0.7600 | 0.8630 | 0.8630 | 4,748,300 |
Dec 26, 2023 | 0.7900 | 0.8370 | 0.7210 | 0.8010 | 0.8010 | 558,100 |
Dec 22, 2023 | 0.8650 | 0.9700 | 0.7210 | 0.7900 | 0.7900 | 5,285,800 |
Dec 21, 2023 | 0.6700 | 0.7700 | 0.6500 | 0.7590 | 0.7590 | 494,600 |
Dec 20, 2023 | 0.6420 | 0.6860 | 0.6230 | 0.6600 | 0.6600 | 223,900 |
Dec 19, 2023 | 0.6800 | 0.7400 | 0.6420 | 0.6600 | 0.6600 | 503,800 |
Dec 18, 2023 | 0.6800 | 0.7600 | 0.6500 | 0.7000 | 0.7000 | 1,766,800 |
Dec 15, 2023 | 0.7600 | 0.7700 | 0.5720 | 0.5850 | 0.5850 | 1,074,800 |
Dec 14, 2023 | 0.6800 | 0.9840 | 0.6000 | 0.7600 | 0.7600 | 5,687,300 |
Dec 13, 2023 | 0.5440 | 0.5700 | 0.5300 | 0.5660 | 0.5660 | 86,100 |
Dec 12, 2023 | 0.6060 | 0.6140 | 0.5200 | 0.5590 | 0.5590 | 113,500 |
Dec 11, 2023 | 0.7000 | 0.7000 | 0.5630 | 0.5800 | 0.5800 | 336,100 |
Dec 08, 2023 | 0.6930 | 0.6930 | 0.6400 | 0.6600 | 0.6600 | 196,900 |
Dec 07, 2023 | 0.7200 | 0.7450 | 0.6100 | 0.6950 | 0.6950 | 262,100 |
Dec 06, 2023 | 0.8000 | 0.8110 | 0.7000 | 0.7020 | 0.7020 | 538,400 |
Dec 05, 2023 | 0.9400 | 0.9690 | 0.8000 | 0.8210 | 0.8210 | 391,700 |
Dec 04, 2023 | 0.9610 | 1.0400 | 0.9100 | 0.9750 | 0.9750 | 442,000 |
Dec 01, 2023 | 0.9350 | 0.9790 | 0.9150 | 0.9610 | 0.9610 | 247,300 |
Nov 30, 2023 | 1.0000 | 1.0000 | 0.8800 | 0.9600 | 0.9600 | 294,100 |
Nov 29, 2023 | 0.8730 | 1.0000 | 0.8730 | 0.9300 | 0.9300 | 809,000 |
Nov 28, 2023 | 1.1500 | 1.1700 | 0.8710 | 0.9300 | 0.9300 | 2,145,500 |
Nov 27, 2023 | 1.8900 | 2.2200 | 1.7500 | 1.8800 | 1.8800 | 1,549,400 |
Nov 24, 2023 | 2.3100 | 2.3400 | 2.0000 | 2.1700 | 2.1700 | 141,100 |
Nov 22, 2023 | 2.7500 | 2.7700 | 2.4600 | 2.4600 | 2.4600 | 109,900 |
Nov 21, 2023 | 2.9700 | 3.0800 | 2.5500 | 2.8000 | 2.8000 | 145,800 |
Nov 20, 2023 | 2.4100 | 2.9700 | 2.3900 | 2.9700 | 2.9700 | 706,700 |
Nov 17, 2023 | 2.6000 | 3.0800 | 2.2700 | 2.3400 | 2.3400 | 2,152,700 |
Nov 17, 2023 | 1:12 Stock Split | |||||
Nov 16, 2023 | 2.4720 | 2.6160 | 2.1000 | 2.1840 | 2.1840 | 119,983 |
Nov 15, 2023 | 2.2800 | 2.6400 | 2.1720 | 2.1720 | 2.1720 | 145,533 |
Nov 14, 2023 | 2.4240 | 2.5200 | 2.1000 | 2.1360 | 2.1360 | 120,458 |
Nov 13, 2023 | 3.8880 | 3.9960 | 2.5200 | 2.5200 | 2.5200 | 1,244,600 |
Nov 10, 2023 | 3.6000 | 3.8760 | 2.6520 | 2.8680 | 2.8680 | 57,333 |
Nov 09, 2023 | 3.7200 | 4.5600 | 3.6600 | 4.1640 | 4.1640 | 50,292 |
Nov 08, 2023 | 3.4800 | 3.6000 | 3.1200 | 3.4200 | 3.4200 | 6,167 |
Nov 07, 2023 | 3.7320 | 4.1880 | 3.3600 | 3.4200 | 3.4200 | 8,567 |
Nov 06, 2023 | 4.0440 | 4.3920 | 3.7200 | 3.8640 | 3.8640 | 4,267 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |