Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 324 |
13 May 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
10 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
09 May 2024 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | - |
08 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
07 May 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
06 May 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
03 May 2024 | 0.5900 | 0.6550 | 0.5900 | 0.6550 | 0.6550 | 324 |
02 May 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
30 Apr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
29 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
26 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
25 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
24 Apr 2024 | 0.6500 | 0.6550 | 0.6500 | 0.6550 | 0.6550 | - |
23 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
22 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
19 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
18 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
17 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
16 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
15 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
12 Apr 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | - |
11 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
10 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
09 Apr 2024 | 0.6350 | 0.6350 | 0.6200 | 0.6200 | 0.6200 | - |
08 Apr 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
05 Apr 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
04 Apr 2024 | 0.5450 | 0.6250 | 0.5450 | 0.6250 | 0.6250 | 2,000 |
03 Apr 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | - |
02 Apr 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | - |
28 Mar 2024 | 0.6750 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | - |
27 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
26 Mar 2024 | 0.6450 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | - |
25 Mar 2024 | 0.5900 | 0.6500 | 0.5900 | 0.6500 | 0.6500 | 1,000 |
22 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
21 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
20 Mar 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
19 Mar 2024 | 0.7760 | 0.7760 | 0.7720 | 0.7720 | 0.7720 | - |
18 Mar 2024 | 0.7780 | 0.8460 | 0.7780 | 0.8460 | 0.8460 | 343 |
15 Mar 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
14 Mar 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
13 Mar 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
12 Mar 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
11 Mar 2024 | 0.9680 | 1.0100 | 0.9680 | 1.0100 | 1.0100 | - |
08 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
07 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
06 Mar 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
05 Mar 2024 | 1.0750 | 1.0950 | 1.0750 | 1.0950 | 1.0950 | 1 |
04 Mar 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | - |
01 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
29 Feb 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
28 Feb 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
27 Feb 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
26 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
23 Feb 2024 | 1.0800 | 1.8100 | 1.0800 | 1.8100 | 1.8100 | - |
22 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
21 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
20 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
19 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
16 Feb 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
15 Feb 2024 | 1.0650 | 1.1900 | 1.0650 | 1.1900 | 1.1900 | - |
14 Feb 2024 | 1.0606 | 1.0628 | 1.0606 | 1.0628 | 1.0628 | - |
13 Feb 2024 | 1.1484 | 1.1484 | 1.1258 | 1.1258 | 1.1258 | 13 |
12 Feb 2024 | 1.1562 | 1.1562 | 1.1562 | 1.1562 | 1.1562 | - |
09 Feb 2024 | 1.1562 | 1.1562 | 1.1562 | 1.1562 | 1.1562 | - |
09 Feb 2024 | 1:20 Stock split | |||||
08 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
07 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
06 Feb 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
05 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
02 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
01 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
31 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
30 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
29 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
26 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
25 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
24 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
23 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
22 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
19 Jan 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | - |
18 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
17 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
16 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
15 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
12 Jan 2024 | 1.3900 | 1.6300 | 1.3900 | 1.6300 | 1.6300 | 10 |
11 Jan 2024 | 1.4300 | 1.6300 | 1.4300 | 1.6300 | 1.6300 | - |
10 Jan 2024 | 1.3000 | 1.6200 | 1.3000 | 1.6200 | 1.6200 | - |
09 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
08 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
05 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
04 Jan 2024 | 1.3000 | 1.5200 | 1.3000 | 1.5200 | 1.5200 | - |
03 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
02 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
29 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
28 Dec 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
27 Dec 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
22 Dec 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
21 Dec 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
20 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |