Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1.0400 | 1.0700 | 1.0160 | 1.0400 | 1.0400 | 12,400 |
01 May 2024 | 1.0800 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 25,600 |
30 Apr 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 23,600 |
29 Apr 2024 | 1.0400 | 1.0450 | 1.0120 | 1.0300 | 1.0300 | 25,400 |
26 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 6,700 |
25 Apr 2024 | 1.0600 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 37,100 |
24 Apr 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 50,900 |
23 Apr 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 30,300 |
22 Apr 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 12,300 |
19 Apr 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 21,200 |
18 Apr 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 10,100 |
17 Apr 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 15,900 |
16 Apr 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 31,300 |
15 Apr 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 24,900 |
12 Apr 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 34,600 |
11 Apr 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 18,100 |
10 Apr 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 41,600 |
09 Apr 2024 | 1.1400 | 1.1500 | 1.0200 | 1.0400 | 1.0400 | 211,200 |
08 Apr 2024 | 1.1500 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 124,200 |
05 Apr 2024 | 1.2100 | 1.2380 | 1.1500 | 1.1600 | 1.1600 | 99,600 |
04 Apr 2024 | 1.2000 | 1.2690 | 1.1500 | 1.2200 | 1.2200 | 127,200 |
03 Apr 2024 | 1.1600 | 1.2800 | 1.1200 | 1.1800 | 1.1800 | 328,200 |
02 Apr 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 56,200 |
01 Apr 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 49,400 |
28 Mar 2024 | 1.1970 | 1.1970 | 1.1200 | 1.1400 | 1.1400 | 111,900 |
27 Mar 2024 | 1.2200 | 1.2210 | 1.1600 | 1.1800 | 1.1800 | 72,100 |
26 Mar 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 47,400 |
25 Mar 2024 | 1.3300 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 47,800 |
22 Mar 2024 | 1.2700 | 1.3300 | 1.2400 | 1.3000 | 1.3000 | 157,100 |
21 Mar 2024 | 1.3700 | 1.4100 | 1.2500 | 1.2700 | 1.2700 | 186,600 |
20 Mar 2024 | 1.2400 | 1.4800 | 1.2400 | 1.4300 | 1.4300 | 857,200 |
19 Mar 2024 | 1.2200 | 1.3300 | 1.1800 | 1.2400 | 1.2400 | 288,100 |
18 Mar 2024 | 1.2100 | 1.5000 | 1.2100 | 1.2500 | 1.2500 | 553,800 |
15 Mar 2024 | 1.2700 | 1.3000 | 1.1800 | 1.2100 | 1.2100 | 92,900 |
14 Mar 2024 | 1.3700 | 1.3700 | 1.1800 | 1.2900 | 1.2900 | 169,800 |
13 Mar 2024 | 1.4500 | 1.5000 | 1.3000 | 1.3600 | 1.3600 | 198,600 |
12 Mar 2024 | 1.5600 | 1.6300 | 1.4000 | 1.4700 | 1.4700 | 406,000 |
11 Mar 2024 | 1.6900 | 1.9900 | 1.6400 | 1.6400 | 1.6400 | 1,274,400 |
08 Mar 2024 | 2.8000 | 3.1000 | 1.8000 | 2.0500 | 2.0500 | 54,936,300 |
07 Mar 2024 | 1.3900 | 1.3900 | 1.1000 | 1.1200 | 1.1200 | 4,344,900 |
06 Mar 2024 | 1.3200 | 1.3700 | 1.1500 | 1.3680 | 1.3680 | 291,400 |
05 Mar 2024 | 1.3900 | 1.4400 | 1.2200 | 1.3700 | 1.3700 | 676,100 |
04 Mar 2024 | 1.5400 | 1.6500 | 1.2500 | 1.4200 | 1.4200 | 15,106,300 |
01 Mar 2024 | 1.0300 | 1.0990 | 0.9200 | 1.0500 | 1.0500 | 3,659,600 |
29 Feb 2024 | 0.8970 | 1.1000 | 0.8620 | 1.0200 | 1.0200 | 431,300 |
28 Feb 2024 | 0.8540 | 0.9070 | 0.8540 | 0.8810 | 0.8810 | 54,000 |
27 Feb 2024 | 0.8400 | 0.8600 | 0.8140 | 0.8140 | 0.8140 | 49,300 |
26 Feb 2024 | 0.8100 | 0.8600 | 0.7900 | 0.8200 | 0.8200 | 23,700 |
23 Feb 2024 | 0.8110 | 0.8400 | 0.8000 | 0.8290 | 0.8290 | 51,000 |
22 Feb 2024 | 0.8370 | 0.8500 | 0.8110 | 0.8110 | 0.8110 | 43,800 |
21 Feb 2024 | 0.8300 | 0.8780 | 0.8010 | 0.8110 | 0.8110 | 35,900 |
20 Feb 2024 | 0.8660 | 0.8730 | 0.8060 | 0.8680 | 0.8680 | 48,000 |
16 Feb 2024 | 0.8500 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 42,800 |
15 Feb 2024 | 0.8920 | 0.9350 | 0.8220 | 0.8250 | 0.8250 | 73,200 |
14 Feb 2024 | 0.9280 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 65,400 |
13 Feb 2024 | 0.9200 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 43,700 |
12 Feb 2024 | 1.0000 | 1.0200 | 0.9000 | 0.9480 | 0.9480 | 87,400 |
09 Feb 2024 | 0.9100 | 0.9870 | 0.8800 | 0.9150 | 0.9150 | 68,100 |
08 Feb 2024 | 0.9500 | 0.9650 | 0.9100 | 0.9120 | 0.9120 | 34,000 |
07 Feb 2024 | 0.9800 | 1.0300 | 0.9300 | 0.9400 | 0.9400 | 58,800 |
06 Feb 2024 | 1.0800 | 1.0800 | 0.9500 | 0.9960 | 0.9960 | 30,900 |
05 Feb 2024 | 1.1500 | 1.1500 | 1.0300 | 1.0800 | 1.0800 | 30,400 |
02 Feb 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 18,500 |
01 Feb 2024 | 0.9970 | 0.9970 | 0.9500 | 0.9800 | 0.9800 | 35,200 |
31 Jan 2024 | 0.9900 | 0.9900 | 0.9280 | 0.9490 | 0.9490 | 25,300 |
30 Jan 2024 | 0.9100 | 0.9900 | 0.9100 | 0.9400 | 0.9400 | 17,900 |
29 Jan 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 22,400 |
26 Jan 2024 | 0.9610 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 38,000 |
25 Jan 2024 | 1.0500 | 1.0780 | 0.8500 | 0.9910 | 0.9910 | 80,200 |
24 Jan 2024 | 1.1300 | 1.1900 | 1.0400 | 1.0400 | 1.0400 | 88,800 |
23 Jan 2024 | 1.1900 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 20,000 |
22 Jan 2024 | 1.2100 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 41,000 |
19 Jan 2024 | 1.2400 | 1.2400 | 1.1300 | 1.1700 | 1.1700 | 25,700 |
18 Jan 2024 | 1.1200 | 1.3000 | 1.1200 | 1.1700 | 1.1700 | 35,700 |
17 Jan 2024 | 1.5000 | 1.5500 | 1.0600 | 1.1400 | 1.1400 | 142,200 |
16 Jan 2024 | 1.6300 | 1.6300 | 1.5000 | 1.5600 | 1.5600 | 54,400 |
12 Jan 2024 | 1.7400 | 1.7910 | 1.6000 | 1.6200 | 1.6200 | 84,200 |
11 Jan 2024 | 2.1400 | 2.1400 | 1.7700 | 1.7900 | 1.7900 | 134,800 |
10 Jan 2024 | 2.5300 | 2.5300 | 1.9300 | 2.0400 | 2.0400 | 322,800 |
09 Jan 2024 | 2.7700 | 2.8800 | 2.4000 | 2.6100 | 2.6100 | 165,400 |
08 Jan 2024 | 2.3900 | 2.9700 | 2.3800 | 2.8800 | 2.8800 | 722,900 |
05 Jan 2024 | 4.0450 | 4.2900 | 2.5200 | 2.7400 | 2.7400 | 30,422,200 |
04 Jan 2024 | 1.8400 | 1.9500 | 1.6000 | 1.7300 | 1.7300 | 101,700 |
03 Jan 2024 | 1.9500 | 2.0000 | 1.8620 | 1.9650 | 1.9650 | 4,800 |
02 Jan 2024 | 2.1100 | 2.1100 | 1.8500 | 1.9200 | 1.9200 | 31,800 |
29 Dec 2023 | 2.0500 | 2.4000 | 1.9500 | 2.0500 | 2.0500 | 31,700 |
28 Dec 2023 | 1.9500 | 2.4410 | 1.9500 | 2.0500 | 2.0500 | 111,200 |
27 Dec 2023 | 1.9400 | 2.2400 | 1.8330 | 1.9650 | 1.9650 | 105,200 |
26 Dec 2023 | 2.0500 | 2.3360 | 1.9010 | 1.9600 | 1.9600 | 257,000 |
22 Dec 2023 | 2.2600 | 2.3800 | 1.7700 | 1.9500 | 1.9500 | 43,300 |
21 Dec 2023 | 2.4600 | 2.6400 | 2.1010 | 2.2720 | 2.2720 | 41,700 |
20 Dec 2023 | 2.5500 | 2.6500 | 2.3000 | 2.5000 | 2.5000 | 9,700 |
19 Dec 2023 | 2.8100 | 2.8600 | 2.6100 | 2.6100 | 2.6100 | 5,800 |
18 Dec 2023 | 2.7200 | 3.0000 | 2.7200 | 2.9500 | 2.9500 | 11,300 |
15 Dec 2023 | 2.5500 | 3.3200 | 2.5120 | 3.3200 | 3.3200 | 26,100 |
14 Dec 2023 | 2.8000 | 2.8000 | 2.5000 | 2.7800 | 2.7800 | 22,300 |
14 Dec 2023 | 1:5 Stock split | |||||
13 Dec 2023 | 2.8250 | 2.8400 | 2.6950 | 2.6950 | 2.6950 | 3,280 |
12 Dec 2023 | 2.8500 | 2.9500 | 2.6000 | 2.8250 | 2.8250 | 4,020 |
11 Dec 2023 | 2.9500 | 2.9500 | 2.8500 | 2.9450 | 2.9450 | 1,740 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |