Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.760 | 1.130 | 0.760 | 1.130 | 1.130 | 2,134,800 |
27 Jun 2024 | 0.650 | 0.860 | 0.610 | 0.840 | 0.840 | 2,049,600 |
26 Jun 2024 | 0.730 | 0.730 | 0.640 | 0.670 | 0.670 | 972,000 |
25 Jun 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
24 Jun 2024 | 0.900 | 0.900 | 0.720 | 0.790 | 0.790 | 1,086,000 |
21 Jun 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
20 Jun 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
19 Jun 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
18 Jun 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
17 Jun 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
14 Jun 2024 | 0.820 | 0.860 | 0.820 | 0.860 | 0.860 | 18,000 |
13 Jun 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 2,000 |
12 Jun 2024 | 0.780 | 0.870 | 0.780 | 0.870 | 0.870 | 34,000 |
11 Jun 2024 | 0.790 | 0.910 | 0.750 | 0.910 | 0.910 | 24,000 |
07 Jun 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
06 Jun 2024 | 0.770 | 0.900 | 0.720 | 0.940 | 0.940 | 6,000 |
05 Jun 2024 | 0.760 | 0.850 | 0.750 | 0.830 | 0.830 | 28,000 |
04 Jun 2024 | 0.800 | 0.870 | 0.800 | 0.870 | 0.870 | 34,156 |
03 Jun 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
31 May 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
30 May 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
29 May 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
28 May 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
27 May 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
24 May 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
23 May 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
22 May 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,000 |
21 May 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
20 May 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
17 May 2024 | 0.810 | 0.930 | 0.620 | 0.900 | 0.900 | 253,527 |
16 May 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
14 May 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
13 May 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
10 May 2024 | 0.830 | 0.890 | 0.760 | 0.890 | 0.890 | 54,000 |
09 May 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,000 |
08 May 2024 | 0.850 | 0.890 | 0.830 | 0.890 | 0.890 | 8,000 |
07 May 2024 | 1.000 | 1.030 | 0.850 | 0.970 | 0.970 | 12,000 |
06 May 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
03 May 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
02 May 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,000 |
30 Apr 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
29 Apr 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
26 Apr 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
25 Apr 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,000 |
24 Apr 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 2,000 |
23 Apr 2024 | 0.780 | 0.870 | 0.710 | 0.870 | 0.870 | 30,000 |
22 Apr 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
19 Apr 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,000 |
18 Apr 2024 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | - |
17 Apr 2024 | 0.930 | 0.930 | 0.890 | 0.890 | 0.890 | 4,000 |
16 Apr 2024 | 0.970 | 0.970 | 0.880 | 0.880 | 0.880 | 4,000 |
15 Apr 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
12 Apr 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
11 Apr 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
10 Apr 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
09 Apr 2024 | 0.870 | 0.870 | 0.740 | 0.810 | 0.810 | 18,000 |
08 Apr 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
05 Apr 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
03 Apr 2024 | 0.910 | 0.960 | 0.860 | 0.910 | 0.910 | 42,000 |
02 Apr 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
28 Mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
27 Mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
26 Mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
25 Mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
22 Mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
21 Mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 2,000 |
20 Mar 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
19 Mar 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
18 Mar 2024 | 0.910 | 0.930 | 0.850 | 0.930 | 0.930 | 8,000 |
15 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,000 |
14 Mar 2024 | 0.900 | 0.920 | 0.880 | 0.940 | 0.940 | 11,326 |
13 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
12 Mar 2024 | 0.900 | 0.950 | 0.880 | 0.950 | 0.950 | 14,000 |
11 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.970 | 0.970 | 24,000 |
08 Mar 2024 | 0.950 | 0.980 | 0.950 | 0.950 | 0.950 | 56,000 |
07 Mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
06 Mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
05 Mar 2024 | 0.850 | 0.920 | 0.850 | 0.920 | 0.920 | 16,000 |
04 Mar 2024 | 0.910 | 0.910 | 0.850 | 0.850 | 0.850 | 26,000 |
01 Mar 2024 | 0.880 | 0.980 | 0.880 | 0.980 | 0.980 | 16,000 |
29 Feb 2024 | 0.930 | 0.930 | 0.860 | 0.930 | 0.930 | 16,000 |
28 Feb 2024 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 18,000 |
27 Feb 2024 | 1.020 | 1.020 | 0.960 | 0.960 | 0.960 | 66,000 |
26 Feb 2024 | 1.130 | 1.130 | 1.000 | 1.080 | 1.080 | 44,000 |
23 Feb 2024 | 1.050 | 1.110 | 1.000 | 1.110 | 1.110 | 62,000 |
22 Feb 2024 | 0.990 | 1.120 | 0.990 | 1.120 | 1.120 | 14,000 |
21 Feb 2024 | 1.120 | 1.170 | 0.970 | 1.050 | 1.050 | 82,241 |
20 Feb 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
19 Feb 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 28,000 |
16 Feb 2024 | 1.050 | 1.190 | 1.050 | 1.190 | 1.190 | 30,701 |
15 Feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
14 Feb 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
09 Feb 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
08 Feb 2024 | 1.300 | 1.300 | 1.300 | 1.260 | 1.260 | 10,000 |
07 Feb 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
06 Feb 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
05 Feb 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
02 Feb 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | - |
01 Feb 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,000 |
31 Jan 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |