Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 1.5004 | 1.5132 | 1.5004 | 1.5090 | 1.5090 | 21,559 |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 1.2641 | 1.2641 | 1.2641 | 1.2641 | 1.2641 | 758 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 1.2279 | 1.2279 | 1.2279 | 1.2279 | 1.2279 | 1 |
18 Apr 2024 | 1.2311 | 1.2311 | 1.2311 | 1.2311 | 1.2311 | 3,162 |
17 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 3,896 |
16 Apr 2024 | 1.1619 | 1.1619 | 1.1619 | 1.1619 | 1.1619 | 4 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 1.2200 | 1.2300 | 1.2162 | 1.2162 | 1.2162 | 8,340 |
11 Apr 2024 | 1.2900 | 1.2900 | 1.2899 | 1.2899 | 1.2899 | 11,381 |
10 Apr 2024 | 1.2350 | 1.2350 | 1.2213 | 1.2213 | 1.2213 | 11,800 |
09 Apr 2024 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | 1.2017 | 5,550 |
08 Apr 2024 | 1.2629 | 1.2629 | 1.2629 | 1.2629 | 1.2629 | 6,890 |
05 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 0.2:1 Stock split | |||||
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 1.4298 | 1.4298 | 1.4298 | 1.4298 | 1.4298 | 554 |
25 Mar 2024 | 1.5201 | 1.5201 | 1.5201 | 1.5201 | 1.5201 | 2,550 |
22 Mar 2024 | 1.4951 | 1.4951 | 1.4951 | 1.4951 | 1.4951 | 4 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 1.4923 | 1.4923 | 1.4923 | 1.4923 | 1.4923 | 7,895 |
18 Mar 2024 | 1.5201 | 1.5201 | 1.5201 | 1.5201 | 1.5201 | 6,895 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 1.4252 | 1.4252 | 1.4252 | 1.4252 | 1.4252 | 15,535 |
11 Mar 2024 | 1.3799 | 1.3799 | 1.3799 | 1.3799 | 1.3799 | 7,572 |
08 Mar 2024 | 1.4500 | 1.4500 | 1.4498 | 1.4498 | 1.4498 | 62,278 |
07 Mar 2024 | 1.4225 | 1.4225 | 1.3751 | 1.3751 | 1.3751 | 433 |
06 Mar 2024 | 1.4348 | 1.4348 | 1.4348 | 1.4348 | 1.4348 | 2,104 |
05 Mar 2024 | 1.5001 | 1.5001 | 1.5001 | 1.5001 | 1.5001 | 1 |
04 Mar 2024 | 1.4698 | 1.4698 | 1.4698 | 1.4698 | 1.4698 | 6,108 |
01 Mar 2024 | 1.5223 | 1.5223 | 1.5223 | 1.5223 | 1.5223 | 29,205 |
29 Feb 2024 | 1.4025 | 1.4075 | 1.3999 | 1.3999 | 1.3999 | 12,536 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 1.6349 | 1.6349 | 1.6349 | 1.6349 | 1.6349 | 13,693 |
26 Feb 2024 | 1.4100 | 1.6998 | 1.4100 | 1.6998 | 1.6998 | 31,777 |
23 Feb 2024 | 1.4498 | 1.4498 | 1.4498 | 1.4498 | 1.4498 | 16,205 |
22 Feb 2024 | 1.4999 | 1.4999 | 1.4999 | 1.4999 | 1.4999 | 14,128 |
21 Feb 2024 | 1.5999 | 1.5999 | 1.5999 | 1.5999 | 1.5999 | 145,149 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 16,535 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 272,000 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 0.5970 | 10,200 |
16 Jan 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 106,117 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 5,000 |
08 Jan 2024 | 0.6400 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 45,144 |
05 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 133,499 |
04 Jan 2024 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 100,000 |
03 Jan 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 18,000 |
02 Jan 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 6,510 |
29 Dec 2023 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 7 |
28 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |