Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 1,001,698 |
20 May 2024 | 0.7500 | 0.7000 | 0.6860 | 0.7500 | 0.7500 | 376,191 |
17 May 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 335,266 |
16 May 2024 | 0.7250 | 0.7020 | 0.7020 | 0.7250 | 0.7250 | 100,000 |
15 May 2024 | 0.7250 | 0.7020 | 0.7020 | 0.7250 | 0.7250 | 14,080 |
14 May 2024 | 0.7250 | 0.7500 | 0.7500 | 0.7250 | 0.7250 | 20,228 |
13 May 2024 | 0.7750 | 0.7170 | 0.7020 | 0.7250 | 0.7250 | 352,258 |
10 May 2024 | 0.7750 | 0.7500 | 0.7500 | 0.7750 | 0.7750 | 133,334 |
09 May 2024 | 0.7750 | 0.7500 | 0.7500 | 0.7750 | 0.7750 | 166,908 |
08 May 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
07 May 2024 | 0.7750 | 0.7500 | 0.7200 | 0.7750 | 0.7750 | 268,610 |
03 May 2024 | 0.7750 | 0.7500 | 0.7500 | 0.7750 | 0.7750 | 60,794 |
02 May 2024 | 0.7750 | 0.7500 | 0.7500 | 0.7750 | 0.7750 | 71,084 |
01 May 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 501,363 |
30 Apr 2024 | 0.7750 | 0.8000 | 0.7540 | 0.7750 | 0.7750 | 145,981 |
29 Apr 2024 | 0.7750 | 0.7200 | 0.7200 | 0.7750 | 0.7750 | 150,000 |
26 Apr 2024 | 0.7750 | 0.8000 | 0.7750 | 0.7750 | 0.7750 | 37,672 |
25 Apr 2024 | 0.8250 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 276,894 |
24 Apr 2024 | 0.8250 | 0.8000 | 0.8000 | 0.8250 | 0.8250 | 35,000 |
23 Apr 2024 | 0.8250 | 0.8000 | 0.8000 | 0.8250 | 0.8250 | 63,509 |
22 Apr 2024 | 0.8250 | 0.8000 | 0.8000 | 0.8250 | 0.8250 | 2,182 |
19 Apr 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
18 Apr 2024 | 0.8500 | 0.7600 | 0.7600 | 0.8250 | 0.8250 | 183,333 |
17 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
16 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
15 Apr 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8500 | 0.8500 | 407,715 |
12 Apr 2024 | 0.9000 | 0.8550 | 0.8000 | 0.8500 | 0.8500 | 612,500 |
11 Apr 2024 | 0.8750 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 659,548 |
10 Apr 2024 | 0.8500 | 0.9000 | 0.8550 | 0.8750 | 0.8750 | 303,459 |
09 Apr 2024 | 0.8250 | 0.9000 | 0.7650 | 0.8500 | 0.8500 | 1,521,268 |
08 Apr 2024 | 0.7500 | 0.8400 | 0.7800 | 0.8250 | 0.8250 | 786,314 |
05 Apr 2024 | 0.6500 | 0.7800 | 0.6400 | 0.7500 | 0.7500 | 753,000 |
04 Apr 2024 | 0.6500 | 0.6400 | 0.6400 | 0.6500 | 0.6500 | 179,915 |
03 Apr 2024 | 0.6500 | 0.6250 | 0.6250 | 0.6500 | 0.6500 | 121,200 |
02 Apr 2024 | 0.5500 | 0.6990 | 0.5950 | 0.6500 | 0.6500 | 696,340 |
28 Mar 2024 | 0.6500 | 0.6500 | 0.5000 | 0.6250 | 0.6250 | 1,585,848 |
27 Mar 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 2,435 |
26 Mar 2024 | 0.7000 | 0.7700 | 0.6000 | 0.7000 | 0.7000 | 364,141 |
25 Mar 2024 | 0.9500 | 1.0400 | 0.6100 | 0.7000 | 0.7000 | 2,291,998 |
22 Mar 2024 | 0.9500 | 0.9050 | 0.9050 | 0.9500 | 0.9500 | 777,209 |
21 Mar 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 4,459 |
20 Mar 2024 | 1.1500 | 1.1050 | 0.9600 | 0.9500 | 0.9500 | 917,772 |
19 Mar 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 876,205 |
18 Mar 2024 | 1.2000 | 1.1800 | 1.1800 | 1.2000 | 1.2000 | 365 |
15 Mar 2024 | 1.2000 | 1.2600 | 1.1260 | 1.2000 | 1.2000 | 147,294 |
14 Mar 2024 | 1.2000 | 1.2670 | 1.2650 | 1.2000 | 1.2000 | 615,389 |
13 Mar 2024 | 1.2000 | 1.1100 | 1.1100 | 1.2000 | 1.2000 | 1,650,000 |
12 Mar 2024 | 1.2500 | 1.2850 | 1.2000 | 1.2500 | 1.2500 | 286,827 |
11 Mar 2024 | 1.3500 | 1.4000 | 1.2000 | 1.2500 | 1.2500 | 152,119 |
08 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 1,004,422 |
07 Mar 2024 | 1.3500 | 1.3790 | 1.3490 | 1.3500 | 1.3500 | 1,014,199 |
06 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 257,002 |
05 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 17,324 |
04 Mar 2024 | 1.4000 | 1.3200 | 1.3000 | 1.3500 | 1.3500 | 500,130 |
01 Mar 2024 | 1.4500 | 1.5000 | 1.3800 | 1.4000 | 1.4000 | 536,035 |
29 Feb 2024 | 1.4500 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 22,565 |
28 Feb 2024 | 1.4500 | 1.4500 | 1.4150 | 1.4500 | 1.4500 | 8,056 |
27 Feb 2024 | 1.5500 | 1.5100 | 1.5000 | 1.4500 | 1.4500 | 432,134 |
26 Feb 2024 | 1.7000 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 786,170 |
23 Feb 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 111,272 |
22 Feb 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 319,441 |
21 Feb 2024 | 1.8500 | 1.8020 | 1.7000 | 1.7500 | 1.7500 | 462,797 |
20 Feb 2024 | 1.9500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 137,718 |
19 Feb 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 66 |
16 Feb 2024 | 1.9500 | 1.9050 | 1.9000 | 1.9500 | 1.9500 | 85,000 |
15 Feb 2024 | 1.9250 | 1.8990 | 1.8990 | 1.9500 | 1.9500 | 2,098 |
14 Feb 2024 | 1.9250 | 1.9500 | 1.9000 | 1.9250 | 1.9250 | 58 |
13 Feb 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
12 Feb 2024 | 1.9500 | 1.9000 | 1.8000 | 1.9250 | 1.9250 | 301,308 |
09 Feb 2024 | 1.9500 | 1.9000 | 1.9000 | 1.9500 | 1.9500 | 75,000 |
08 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
07 Feb 2024 | 1.9500 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 313 |
06 Feb 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 71,294 |
05 Feb 2024 | 1.9500 | 1.9100 | 1.9050 | 1.9500 | 1.9500 | 62,803 |
02 Feb 2024 | 1.9500 | 1.9150 | 1.9150 | 1.9500 | 1.9500 | 201,572 |
01 Feb 2024 | 2.0300 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 110,000 |
31 Jan 2024 | 2.0500 | 2.0100 | 2.0000 | 2.0300 | 2.0300 | 105,662 |
30 Jan 2024 | 2.0500 | 2.0010 | 2.0000 | 2.0500 | 2.0500 | 18,997 |
29 Jan 2024 | 2.0500 | 2.1000 | 2.0010 | 2.0500 | 2.0500 | 30,573 |
26 Jan 2024 | 2.0500 | 2.0100 | 2.0000 | 2.0500 | 2.0500 | 349,800 |
25 Jan 2024 | 2.1500 | 2.0650 | 2.0100 | 2.0500 | 2.0500 | 1,115,785 |
24 Jan 2024 | 2.1500 | 2.1150 | 2.1150 | 2.1000 | 2.1000 | 100,000 |
23 Jan 2024 | 2.1500 | 2.1550 | 2.1160 | 2.1000 | 2.1000 | 89,474 |
22 Jan 2024 | 2.1500 | 2.1740 | 2.1160 | 2.1500 | 2.1500 | 732,846 |
19 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
18 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
17 Jan 2024 | 2.1500 | 2.1000 | 2.1000 | 2.1500 | 2.1500 | 35,000 |
16 Jan 2024 | 2.1500 | 2.0800 | 2.0800 | 2.1500 | 2.1500 | 100,000 |
15 Jan 2024 | 2.1500 | 2.1000 | 2.1000 | 2.1500 | 2.1500 | 198,837 |
12 Jan 2024 | 2.1500 | 2.1100 | 2.0770 | 2.1500 | 2.1500 | 546,325 |
11 Jan 2024 | 2.2000 | 2.2200 | 2.1050 | 2.1500 | 2.1500 | 368,634 |
10 Jan 2024 | 2.1000 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 1,098,837 |
09 Jan 2024 | 2.0500 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 902,054 |
08 Jan 2024 | 2.0500 | 2.0200 | 2.0200 | 2.0500 | 2.0500 | 112,900 |
05 Jan 2024 | 2.0500 | 2.0150 | 2.0150 | 2.0500 | 2.0500 | 43,089 |
04 Jan 2024 | 2.0500 | 2.0150 | 2.0150 | 2.0500 | 2.0500 | 175,035 |
03 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
02 Jan 2024 | 2.1000 | 2.0890 | 2.0350 | 2.1000 | 2.1000 | 219,674 |
29 Dec 2023 | 2.1000 | 2.0300 | 2.0300 | 2.1000 | 2.1000 | 42,362 |
28 Dec 2023 | 2.3000 | 2.2700 | 2.0000 | 2.1000 | 2.1000 | 2,328,477 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |