Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.6716 | 0.6716 | 11,144 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 0.7116 | 0.7150 | 0.7116 | 0.7150 | 0.7150 | 1,000 |
30 Apr 2024 | 0.7849 | 0.8437 | 0.7696 | 0.7856 | 0.7856 | 5,044 |
29 Apr 2024 | 0.6779 | 0.6779 | 0.6779 | 0.6779 | 0.6779 | 5 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 0.7415 | 0.7601 | 0.7415 | 0.7601 | 0.7601 | 3,800 |
23 Apr 2024 | 0.6600 | 0.7000 | 0.6358 | 0.7000 | 0.7000 | 726 |
22 Apr 2024 | 0.6250 | 0.6480 | 0.6105 | 0.6480 | 0.6480 | 2,185 |
19 Apr 2024 | 0.6100 | 0.6100 | 0.6049 | 0.6049 | 0.6049 | 65 |
18 Apr 2024 | 0.6550 | 0.6551 | 0.6204 | 0.6204 | 0.6204 | 1,200 |
17 Apr 2024 | 0.6575 | 0.6575 | 0.6429 | 0.6450 | 0.6450 | 1,232 |
16 Apr 2024 | 0.6500 | 0.6644 | 0.6500 | 0.6644 | 0.6644 | 1,300 |
15 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 10 |
12 Apr 2024 | 0.7241 | 0.7241 | 0.7241 | 0.7241 | 0.7241 | 2,000 |
11 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
10 Apr 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 2 |
09 Apr 2024 | 0.7301 | 0.8240 | 0.7183 | 0.8240 | 0.8240 | 10,771 |
08 Apr 2024 | 0.7025 | 0.7025 | 0.7025 | 0.7025 | 0.7025 | 7 |
05 Apr 2024 | 0.7299 | 0.7299 | 0.7009 | 0.7009 | 0.7009 | 2,000 |
04 Apr 2024 | 0.6300 | 0.6300 | 0.6290 | 0.6290 | 0.6290 | 870 |
03 Apr 2024 | 0.6545 | 0.6615 | 0.6545 | 0.6615 | 0.6615 | 243 |
02 Apr 2024 | 0.7200 | 0.7200 | 0.6981 | 0.6981 | 0.6981 | 2,050 |
28 Mar 2024 | 0.7794 | 0.8000 | 0.7601 | 0.8000 | 0.8000 | 5,019 |
27 Mar 2024 | 0.7150 | 0.7150 | 0.6989 | 0.6989 | 0.6989 | 704 |
26 Mar 2024 | 0.7545 | 0.7545 | 0.7412 | 0.7412 | 0.7412 | 116 |
25 Mar 2024 | 0.6799 | 0.7100 | 0.6799 | 0.7100 | 0.7100 | 3,410 |
22 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 646 |
21 Mar 2024 | 0.7402 | 0.7545 | 0.6417 | 0.6700 | 0.6700 | 18,596 |
20 Mar 2024 | 0.8105 | 0.8105 | 0.8000 | 0.8000 | 0.8000 | 350 |
19 Mar 2024 | 0.8115 | 0.8500 | 0.8086 | 0.8100 | 0.8100 | 7,155 |
18 Mar 2024 | 0.8861 | 0.8901 | 0.8640 | 0.8827 | 0.8827 | 99 |
15 Mar 2024 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 1 |
14 Mar 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 200 |
13 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 1.1312 | 1.1312 | 1.1018 | 1.1018 | 1.1018 | 293 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 1.1850 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 311 |
04 Mar 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 638 |
01 Mar 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 1 |
29 Feb 2024 | 1.2000 | 1.2480 | 1.2000 | 1.2480 | 1.2480 | 1,100 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 1.0509 | 1.0509 | 1.0400 | 1.0489 | 1.0489 | 152 |
26 Feb 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0787 | 1.0787 | 2,408 |
23 Feb 2024 | 2.0400 | 2.0400 | 1.0500 | 1.1000 | 1.1000 | 7,611 |
22 Feb 2024 | 1.2500 | 1.2500 | 1.1880 | 1.1880 | 1.1880 | 551 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 1.2907 | 1.2907 | 1.2907 | 1.2907 | 1.2907 | 881 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1.4693 | 1.4693 | 1.4693 | 1.4693 | 1.4693 | 145 |
15 Feb 2024 | 1.1908 | 1.2580 | 1.1908 | 1.2580 | 1.2580 | 225 |
14 Feb 2024 | 1.1580 | 1.1580 | 1.1280 | 1.1288 | 1.1288 | 9,995 |
13 Feb 2024 | 1.1822 | 1.1880 | 1.1800 | 1.1880 | 1.1880 | 1,155 |
12 Feb 2024 | 1.2180 | 1.2280 | 1.2100 | 1.2280 | 1.2280 | 7,876 |
09 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 0.05:1 Stock split | |||||
08 Feb 2024 | 1.5680 | 1.7640 | 1.4680 | 1.4680 | 1.4680 | 1,968 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
05 Feb 2024 | 1.3720 | 1.3780 | 1.3720 | 1.3780 | 1.3780 | 200 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 1.4000 | 1.4000 | 1.3320 | 1.3400 | 1.3400 | 130 |
31 Jan 2024 | 1.5680 | 1.5680 | 1.3340 | 1.3340 | 1.3340 | 656 |
30 Jan 2024 | 1.7400 | 1.7420 | 1.6100 | 1.6100 | 1.6100 | 502 |
29 Jan 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 100 |
26 Jan 2024 | 1.8496 | 1.8540 | 1.8496 | 1.8540 | 1.8540 | 22 |
25 Jan 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 30 |
24 Jan 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 75 |
23 Jan 2024 | 1.6780 | 1.7220 | 1.6780 | 1.7220 | 1.7220 | 390 |
22 Jan 2024 | 1.7960 | 1.7960 | 1.7080 | 1.7080 | 1.7080 | 704 |
19 Jan 2024 | 1.7200 | 1.7200 | 1.6020 | 1.6428 | 1.6428 | 1,380 |
18 Jan 2024 | 1.8440 | 1.8720 | 1.7406 | 1.7880 | 1.7880 | 2,098 |
17 Jan 2024 | 2.2120 | 2.2900 | 1.9980 | 2.0640 | 2.0640 | 14,660 |
16 Jan 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 943 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
11 Jan 2024 | 2.0140 | 2.0140 | 1.9640 | 1.9640 | 1.9640 | 385 |
10 Jan 2024 | 2.0520 | 2.0520 | 2.0400 | 2.0400 | 2.0400 | 186 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 2.1020 | 2.1620 | 2.1020 | 2.1620 | 2.1620 | 510 |
05 Jan 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 75 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 130 |
02 Jan 2024 | 2.1420 | 2.1460 | 2.1420 | 2.1460 | 2.1460 | 175 |
29 Dec 2023 | 2.1740 | 2.1740 | 2.1020 | 2.1020 | 2.1020 | 558 |
28 Dec 2023 | 2.1200 | 2.1820 | 2.1060 | 2.1182 | 2.1182 | 1,016 |
27 Dec 2023 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 2.1280 | 354 |
22 Dec 2023 | 2.1160 | 2.1300 | 2.1160 | 2.1300 | 2.1300 | 51 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 2.5960 | 2.5960 | 2.5120 | 2.5120 | 2.5120 | 7 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 2.2900 | 2.2900 | 2.2380 | 2.2380 | 2.2380 | 213 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |