Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 9 |
20 May 2024 | 0.7900 | 0.7993 | 0.7801 | 0.7850 | 0.7850 | 19 |
17 May 2024 | 0.7800 | 0.7998 | 0.7800 | 0.7845 | 0.7845 | 47 |
16 May 2024 | 0.8195 | 0.8195 | 0.7800 | 0.7800 | 0.7800 | 317 |
15 May 2024 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 436 |
14 May 2024 | 0.8190 | 0.8190 | 0.7600 | 0.7700 | 0.7700 | 930 |
13 May 2024 | 0.7900 | 0.7970 | 0.7724 | 0.7950 | 0.7950 | 148 |
10 May 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7823 | 0.7823 | 498 |
09 May 2024 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 0.7600 | 127 |
08 May 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 308 |
07 May 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 195 |
03 May 2024 | 0.8600 | 0.8600 | 0.7900 | 0.7900 | 0.7900 | 33 |
03 May 2024 | 0.0025:1 Stock split | |||||
02 May 2024 | 0.8800 | 0.9200 | 0.8400 | 0.8800 | 0.8800 | 580 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.9200 | 0.9600 | 0.8400 | 0.8800 | 0.8800 | 248 |
29 Apr 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 519 |
26 Apr 2024 | 0.8800 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 375 |
25 Apr 2024 | 0.9600 | 0.9600 | 0.8400 | 0.8400 | 0.8400 | 257 |
24 Apr 2024 | 1.0000 | 1.0400 | 0.9600 | 0.9600 | 0.9600 | 300 |
23 Apr 2024 | 0.9200 | 1.0400 | 0.9200 | 1.0000 | 1.0000 | 61 |
22 Apr 2024 | 0.8800 | 0.9600 | 0.8800 | 0.9600 | 0.9600 | 143 |
19 Apr 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 113 |
18 Apr 2024 | 0.9200 | 0.9600 | 0.8800 | 0.9200 | 0.9200 | 383 |
17 Apr 2024 | 1.0000 | 1.0000 | 0.8800 | 0.9200 | 0.9200 | 424 |
16 Apr 2024 | 1.0400 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 152 |
15 Apr 2024 | 1.0000 | 1.0800 | 0.9600 | 1.0240 | 1.0240 | 11,931 |
12 Apr 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 17,957 |
11 Apr 2024 | 1.1600 | 1.1600 | 1.0000 | 1.0400 | 1.0400 | 971 |
10 Apr 2024 | 1.0800 | 1.2000 | 1.0800 | 1.1320 | 1.1320 | 12,941 |
09 Apr 2024 | 1.4000 | 1.7200 | 1.0800 | 1.4080 | 1.4080 | 145,025 |
08 Apr 2024 | 1.1600 | 1.1600 | 1.0000 | 1.0000 | 1.0000 | 292 |
05 Apr 2024 | 1.1600 | 1.1600 | 1.0400 | 1.0400 | 1.0400 | 93 |
04 Apr 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 545 |
03 Apr 2024 | 1.2000 | 1.2400 | 1.1200 | 1.1600 | 1.1600 | 136 |
02 Apr 2024 | 1.4400 | 1.4400 | 1.2400 | 1.2400 | 1.2400 | 409 |
28 Mar 2024 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 291 |
27 Mar 2024 | 1.4000 | 1.4400 | 1.3200 | 1.3200 | 1.3200 | 1,846 |
26 Mar 2024 | 1.4800 | 1.5200 | 1.2800 | 1.4000 | 1.4000 | 2,250 |
25 Mar 2024 | 1.4800 | 2.0000 | 1.4400 | 1.5600 | 1.5600 | 9,469 |
22 Mar 2024 | 1.2000 | 1.5200 | 1.2000 | 1.3200 | 1.3200 | 1,736 |
21 Mar 2024 | 1.2000 | 1.2400 | 1.1200 | 1.2400 | 1.2400 | 173 |
20 Mar 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 321 |
19 Mar 2024 | 1.2800 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 181 |
18 Mar 2024 | 1.4800 | 1.4800 | 1.2000 | 1.2400 | 1.2400 | 13,575 |
15 Mar 2024 | 1.4400 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 12 |
14 Mar 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 49 |
13 Mar 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 60 |
12 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 3 |
11 Mar 2024 | 1.6400 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 186 |
08 Mar 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 5 |
07 Mar 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 52 |
06 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 3 |
05 Mar 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 27 |
04 Mar 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 6 |
01 Mar 2024 | 1.7600 | 1.7600 | 1.6400 | 1.6400 | 1.6400 | 126 |
29 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 4 |
28 Feb 2024 | 1.6000 | 1.6800 | 1.5200 | 1.6400 | 1.6400 | 531 |
27 Feb 2024 | 1.6400 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 280 |
26 Feb 2024 | 1.6400 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 130 |
23 Feb 2024 | 1.6800 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 115 |
22 Feb 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 570 |
21 Feb 2024 | 1.6800 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 34 |
20 Feb 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 14 |
19 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 47 |
16 Feb 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 13 |
15 Feb 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 20 |
14 Feb 2024 | 1.7200 | 1.8400 | 1.7200 | 1.7600 | 1.7600 | 54 |
13 Feb 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 22 |
12 Feb 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | - |
09 Feb 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 42 |
08 Feb 2024 | 1.8000 | 1.8800 | 1.7200 | 1.7200 | 1.7200 | 551 |
07 Feb 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 41 |
06 Feb 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | 1.8000 | - |
05 Feb 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 30 |
02 Feb 2024 | 1.9600 | 1.9600 | 1.8800 | 1.8800 | 1.8800 | 207 |
01 Feb 2024 | 1.8800 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 118 |
31 Jan 2024 | 1.9600 | 1.9600 | 1.8800 | 1.9600 | 1.9600 | 99 |
30 Jan 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 52 |
29 Jan 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9600 | 1.9600 | 49 |
26 Jan 2024 | 2.0000 | 2.1200 | 1.9600 | 2.0000 | 2.0000 | 327 |
25 Jan 2024 | 1.9600 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 39 |
24 Jan 2024 | 2.0000 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 515 |
23 Jan 2024 | 1.9600 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 94 |
22 Jan 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 2,008 |
19 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 18 |
18 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2 |
17 Jan 2024 | 2.0000 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 141 |
16 Jan 2024 | 2.0400 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 73 |
15 Jan 2024 | 2.0800 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 321 |
12 Jan 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | 1.9600 | 49 |
11 Jan 2024 | 2.0400 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 58 |
10 Jan 2024 | 2.1200 | 2.1200 | 2.0400 | 2.0400 | 2.0400 | 11 |
09 Jan 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 7 |
08 Jan 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 30 |
05 Jan 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 220 |
04 Jan 2024 | 2.1600 | 2.2000 | 2.0400 | 2.0800 | 2.0800 | 166 |
03 Jan 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | 265 |
02 Jan 2024 | 2.0800 | 2.1600 | 2.0400 | 2.0400 | 2.0400 | 237 |
29 Dec 2023 | 2.2000 | 2.2800 | 2.0000 | 2.0400 | 2.0400 | 343 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |