Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 0.5310 | 0.6000 | 0.5310 | 0.5310 | 0.5310 | 1,256,876 |
27 Jun 2022 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | - |
24 Jun 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
23 Jun 2022 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | 0.5930 | - |
22 Jun 2022 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
21 Jun 2022 | 0.4380 | 0.4380 | 0.3780 | 0.5010 | 0.5010 | 4,996,311 |
20 Jun 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
17 Jun 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
16 Jun 2022 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
15 Jun 2022 | 0.3400 | 0.3400 | 0.3400 | 0.4100 | 0.4100 | 50,000 |
14 Jun 2022 | 0.8220 | 0.8220 | 0.7500 | 0.3300 | 0.3300 | 5,783,179 |
13 Jun 2022 | 0.4170 | 0.4340 | 0.4170 | 0.3300 | 0.3300 | 3,328,447 |
10 Jun 2022 | 0.6500 | 0.6500 | 0.6500 | 0.4900 | 0.4900 | 15,000 |
09 Jun 2022 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | - |
08 Jun 2022 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 24,208 |
07 Jun 2022 | 0.8240 | 0.8240 | 0.8040 | 0.6680 | 0.6680 | 815,029 |
06 Jun 2022 | 0.6270 | 0.6270 | 0.6270 | 0.6120 | 0.6120 | 1,415,343 |
01 Jun 2022 | 0.7900 | 0.7900 | 0.7860 | 0.7350 | 0.7350 | 4,958,784 |
31 May 2022 | 0.8250 | 0.8250 | 0.6630 | 0.8170 | 0.8170 | 60,000 |
30 May 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
27 May 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
26 May 2022 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
25 May 2022 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
24 May 2022 | 1.0390 | 1.0390 | 1.0340 | 0.8160 | 0.8160 | 1,688,953 |
23 May 2022 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
20 May 2022 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
19 May 2022 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
18 May 2022 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
17 May 2022 | 0.9150 | 0.9150 | 0.7410 | 0.9590 | 0.9590 | 300,000 |
16 May 2022 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
13 May 2022 | 0.9070 | 0.9070 | 0.9070 | 1.0570 | 1.0570 | 35,000 |
12 May 2022 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
11 May 2022 | 0.7740 | 0.7740 | 0.6950 | 0.6970 | 0.6970 | 7,388,981 |
10 May 2022 | 1.5160 | 1.5160 | 1.3880 | 1.0940 | 1.0940 | 4,283,881 |
09 May 2022 | 1.2500 | 1.2500 | 1.0940 | 1.0940 | 1.0940 | 1,513,788 |
06 May 2022 | 1.2420 | 1.2420 | 1.1760 | 1.3540 | 1.3540 | 619,857 |
05 May 2022 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | 1.4610 | - |
04 May 2022 | 1.5600 | 1.5600 | 1.2930 | 1.3450 | 1.3450 | 1,958,261 |
03 May 2022 | 1.1120 | 1.1120 | 1.0940 | 1.5220 | 1.5220 | 2,159,485 |
29 Apr 2022 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | 0.8890 | - |
28 Apr 2022 | 0.9490 | 0.9560 | 0.8970 | 0.8890 | 0.8890 | 658,969 |
27 Apr 2022 | 1.1190 | 1.1190 | 0.9490 | 0.9330 | 0.9330 | 683,326 |
26 Apr 2022 | 1.5200 | 2.0490 | 1.1410 | 1.0920 | 1.0920 | 193,152 |
25 Apr 2022 | 1.3700 | 1.3700 | 1.3250 | 1.4830 | 1.4830 | 105,943 |
22 Apr 2022 | 1.4980 | 1.6070 | 1.4410 | 1.4210 | 1.4210 | 528,522 |
21 Apr 2022 | 1.9710 | 1.9710 | 1.9710 | 1.6420 | 1.6420 | 573,298 |
20 Apr 2022 | 2.0730 | 2.0910 | 1.8430 | 2.0210 | 2.0210 | 1,370,636 |
19 Apr 2022 | 2.0680 | 2.4340 | 2.0680 | 2.4280 | 2.4280 | 718,514 |
14 Apr 2022 | 2.4410 | 2.4410 | 2.4410 | 2.2580 | 2.2580 | 301,935 |
13 Apr 2022 | 2.4180 | 2.4180 | 2.4170 | 2.5050 | 2.5050 | 616,646 |
12 Apr 2022 | 2.2270 | 3.0210 | 2.2270 | 2.6560 | 2.6560 | 226,302 |
11 Apr 2022 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | - |
08 Apr 2022 | 2.5000 | 2.5000 | 2.5000 | 2.4880 | 2.4880 | 771,198 |
07 Apr 2022 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | - |
06 Apr 2022 | 2.6670 | 2.6670 | 2.5350 | 2.4120 | 2.4120 | 1,121,595 |
05 Apr 2022 | 3.7440 | 3.7440 | 3.6310 | 3.3500 | 3.3500 | 40,000 |
04 Apr 2022 | 3.7300 | 3.7300 | 3.7300 | 3.8000 | 3.8000 | 50,000 |
01 Apr 2022 | 3.2990 | 3.3590 | 3.2420 | 3.2560 | 3.2560 | 490,686 |
31 Mar 2022 | 3.6520 | 3.6520 | 3.6060 | 3.3570 | 3.3570 | 65,980 |
30 Mar 2022 | 4.2500 | 4.2500 | 4.2400 | 3.8420 | 3.8420 | 23,862 |
29 Mar 2022 | 3.5600 | 3.8090 | 3.2160 | 4.1110 | 4.1110 | 59,625 |
28 Mar 2022 | 3.1310 | 3.1490 | 3.1210 | 3.3450 | 3.3450 | 126,553 |
25 Mar 2022 | 3.4520 | 3.5300 | 2.9560 | 2.9610 | 2.9610 | 326,411 |
24 Mar 2022 | 3.4000 | 3.4000 | 3.3000 | 3.3750 | 3.3750 | 344,249 |
23 Mar 2022 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
22 Mar 2022 | 2.9000 | 2.9000 | 2.4830 | 3.2500 | 3.2500 | 139,090 |
21 Mar 2022 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
18 Mar 2022 | 2.9500 | 2.9500 | 2.9500 | 3.3000 | 3.3000 | 21,000 |
17 Mar 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
16 Mar 2022 | 2.0500 | 2.0500 | 2.0500 | 2.4750 | 2.4750 | 218,893 |
15 Mar 2022 | 2.6670 | 2.8110 | 2.6670 | 1.8750 | 1.8750 | 2,309,817 |
14 Mar 2022 | 2.0500 | 2.0500 | 2.0500 | 1.8750 | 1.8750 | 133,141 |
11 Mar 2022 | 2.5000 | 2.5500 | 2.5000 | 2.2250 | 2.2250 | 584,524 |
10 Mar 2022 | 3.1000 | 3.1000 | 2.9000 | 2.3000 | 2.3000 | 1,099,720 |
09 Mar 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 58,000 |
08 Mar 2022 | 2.6500 | 5.2430 | 2.5500 | 2.6250 | 2.6250 | 979,268 |
07 Mar 2022 | 3.1000 | 3.1000 | 2.8500 | 3.0000 | 3.0000 | 861,984 |
04 Mar 2022 | 3.7500 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | 168,944 |
03 Mar 2022 | 4.2500 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | 289,203 |
02 Mar 2022 | 4.9000 | 5.0500 | 4.6000 | 3.9000 | 3.9000 | 150,662 |
01 Mar 2022 | 5.3500 | 5.3500 | 3.2570 | 5.0500 | 5.0500 | 173,561 |
28 Feb 2022 | 4.8500 | 4.9000 | 4.6000 | 5.2000 | 5.2000 | 248,521 |
25 Feb 2022 | 3.7000 | 3.7000 | 3.7000 | 4.7250 | 4.7250 | 39,916 |
24 Feb 2022 | 2.9500 | 3.1000 | 2.9500 | 3.8250 | 3.8250 | 308,197 |
23 Feb 2022 | 3.6000 | 3.7500 | 3.6000 | 3.2250 | 3.2250 | 213,121 |
22 Feb 2022 | 2.3500 | 10.0850 | 2.3500 | 3.5750 | 3.5750 | 527,467 |
21 Feb 2022 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
18 Feb 2022 | 3.0500 | 3.0500 | 1.7500 | 2.2500 | 2.2500 | 951,052 |
17 Feb 2022 | 12.5000 | 12.5000 | 12.5000 | 11.2000 | 11.2000 | 4,283 |
16 Feb 2022 | 14.0000 | 14.8000 | 14.0000 | 13.3500 | 13.3500 | 65,806 |
15 Feb 2022 | 13.4000 | 16.3910 | 13.4000 | 14.4000 | 14.4000 | 111,065 |
14 Feb 2022 | 14.0000 | 15.2000 | 13.9000 | 15.2000 | 15.2000 | 17,923 |
11 Feb 2022 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | - |
10 Feb 2022 | 15.7000 | 17.2000 | 15.7000 | 17.4000 | 17.4000 | 19,732 |
09 Feb 2022 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | - |
08 Feb 2022 | 12.8010 | 12.8010 | 12.8010 | 12.6500 | 12.6500 | 122,024 |
07 Feb 2022 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | - |
04 Feb 2022 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | - |
03 Feb 2022 | 11.6000 | 11.6000 | 11.6000 | 11.8000 | 11.8000 | 71,689 |
02 Feb 2022 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |