Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.2005 | 0.2005 | 0.2005 | 0.2005 | 0.2005 | 1,352 |
25 Apr 2024 | 0.2500 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 1,422,123 |
24 Apr 2024 | 0.2500 | 0.2980 | 0.2000 | 0.2500 | 0.2500 | 1,817,296 |
23 Apr 2024 | 0.2500 | 0.3000 | 0.2000 | 0.2500 | 0.2500 | 1,625,336 |
22 Apr 2024 | 0.3000 | 0.3480 | 0.2500 | 0.3000 | 0.3000 | 137,289 |
19 Apr 2024 | 0.3250 | 0.3480 | 0.2850 | 0.3000 | 0.3000 | 434,004 |
18 Apr 2024 | 0.3000 | 0.3060 | 0.2940 | 0.3000 | 0.3000 | 453,086 |
17 Apr 2024 | 0.3250 | 0.3280 | 0.2510 | 0.3000 | 0.3000 | 521,380 |
16 Apr 2024 | 0.3000 | 0.4000 | 0.2500 | 0.3250 | 0.3250 | 984,045 |
15 Apr 2024 | 0.5750 | 0.6500 | 0.2500 | 0.3000 | 0.3000 | 3,509,814 |
12 Apr 2024 | 0.3750 | 0.7000 | 0.3250 | 0.5750 | 0.5750 | 2,963,564 |
11 Apr 2024 | 0.8500 | 0.9160 | 0.8000 | 0.8500 | 0.8500 | 360,462 |
10 Apr 2024 | 0.9000 | 1.0000 | 0.9240 | 0.9000 | 0.9000 | 2,516,787 |
09 Apr 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 1,084,423 |
08 Apr 2024 | 1.3500 | 1.3500 | 0.8000 | 0.9900 | 0.9900 | 4,318,834 |
05 Apr 2024 | 1.5250 | 1.7410 | 1.3340 | 1.4700 | 1.4700 | 258,412 |
04 Apr 2024 | 1.0500 | 1.4500 | 1.3360 | 1.4000 | 1.4000 | 1,905,159 |
03 Apr 2024 | 0.9000 | 1.1000 | 0.8020 | 1.0500 | 1.0500 | 1,394,812 |
02 Apr 2024 | 1.5000 | 1.6000 | 0.8000 | 0.9000 | 0.9000 | 2,318,257 |
28 Mar 2024 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | 1.5000 | 775,905 |
27 Mar 2024 | 1.7500 | 1.7500 | 1.5000 | 1.5520 | 1.5520 | 3,900,885 |
26 Mar 2024 | 2.0000 | 2.3450 | 1.6250 | 1.7500 | 1.7500 | 2,197,724 |
25 Mar 2024 | 2.2500 | 2.5000 | 1.7000 | 2.0000 | 2.0000 | 620,802 |
22 Mar 2024 | 2.2500 | 2.3450 | 2.0000 | 2.0000 | 2.0000 | 1,735,883 |
21 Mar 2024 | 2.2500 | 2.5000 | 2.0000 | 2.2500 | 2.2500 | 1,580,621 |
20 Mar 2024 | 2.5000 | 2.9800 | 2.0000 | 2.2000 | 2.2000 | 1,237,179 |
19 Mar 2024 | 3.2500 | 3.5000 | 2.5000 | 2.7500 | 2.7500 | 495,329 |
18 Mar 2024 | 3.5000 | 4.0000 | 3.0000 | 3.2500 | 3.2500 | 1,271,136 |
15 Mar 2024 | 3.5000 | 4.5000 | 3.0100 | 4.0000 | 4.0000 | 302,692 |
14 Mar 2024 | 3.5000 | 3.7000 | 3.2150 | 3.5000 | 3.5000 | 265,266 |
13 Mar 2024 | 3.7500 | 4.0000 | 3.1550 | 3.5000 | 3.5000 | 319,594 |
12 Mar 2024 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 372,259 |
11 Mar 2024 | 4.3750 | 4.5000 | 3.6250 | 3.7500 | 3.7500 | 565,372 |
08 Mar 2024 | 4.6250 | 4.6500 | 4.2500 | 4.3750 | 4.3750 | 796,826 |
07 Mar 2024 | 4.6250 | 5.0000 | 4.2550 | 4.6250 | 4.6250 | 1,138,202 |
06 Mar 2024 | 4.0000 | 4.9400 | 3.6800 | 4.6250 | 4.6250 | 1,213,928 |
05 Mar 2024 | 3.7500 | 4.0170 | 3.5000 | 3.7500 | 3.7500 | 698,741 |
04 Mar 2024 | 4.2500 | 4.5000 | 3.6100 | 3.7500 | 3.7500 | 600,032 |
01 Mar 2024 | 4.2500 | 4.5000 | 4.1000 | 4.2500 | 4.2500 | 275,435 |
29 Feb 2024 | 4.7500 | 5.0000 | 4.1000 | 4.2500 | 4.2500 | 841,968 |
28 Feb 2024 | 4.7500 | 5.0000 | 4.5070 | 4.7500 | 4.7500 | 166,351 |
27 Feb 2024 | 4.7500 | 5.0000 | 4.5050 | 4.7500 | 4.7500 | 202,684 |
26 Feb 2024 | 4.7500 | 4.9950 | 4.5000 | 4.7500 | 4.7500 | 784,249 |
23 Feb 2024 | 4.7500 | 5.0000 | 4.6000 | 4.7500 | 4.7500 | 55,334 |
22 Feb 2024 | 4.7500 | 5.5000 | 4.6000 | 4.7500 | 4.7500 | 600,819 |
21 Feb 2024 | 4.7500 | 5.0000 | 4.4100 | 4.7500 | 4.7500 | 566,425 |
20 Feb 2024 | 5.2500 | 5.5000 | 4.5000 | 4.7500 | 4.7500 | 1,302,623 |
19 Feb 2024 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 373,732 |
16 Feb 2024 | 5.2500 | 5.5000 | 5.0000 | 5.2000 | 5.2000 | 160,523 |
15 Feb 2024 | 5.2500 | 5.5000 | 4.8000 | 5.2500 | 5.2500 | 890,790 |
14 Feb 2024 | 5.2500 | 5.4950 | 5.0050 | 5.4000 | 5.4000 | 435,693 |
13 Feb 2024 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 564,461 |
12 Feb 2024 | 5.7500 | 6.0000 | 5.0050 | 5.2500 | 5.2500 | 1,559,667 |
09 Feb 2024 | 5.5000 | 7.0000 | 4.6100 | 5.7500 | 5.7500 | 4,736,204 |
08 Feb 2024 | 8.3500 | 8.5000 | 7.5000 | 8.2500 | 8.2500 | 654,311 |
07 Feb 2024 | 8.0000 | 8.5000 | 7.6700 | 8.1000 | 8.1000 | 482,293 |
06 Feb 2024 | 8.2500 | 8.5000 | 7.5200 | 8.0000 | 8.0000 | 753,936 |
05 Feb 2024 | 8.7500 | 9.0000 | 8.0000 | 8.2500 | 8.2500 | 469,360 |
02 Feb 2024 | 9.1250 | 9.3890 | 8.5000 | 8.7500 | 8.7500 | 442,644 |
01 Feb 2024 | 8.8750 | 9.5000 | 8.7500 | 8.8750 | 8.8750 | 716,148 |
31 Jan 2024 | 8.5000 | 9.0000 | 8.2050 | 8.8750 | 8.8750 | 729,081 |
30 Jan 2024 | 8.2500 | 9.0000 | 8.0100 | 8.5000 | 8.5000 | 426,126 |
29 Jan 2024 | 8.5000 | 8.9900 | 8.1750 | 8.5000 | 8.5000 | 402,830 |
26 Jan 2024 | 8.5000 | 9.0000 | 8.1750 | 8.5000 | 8.5000 | 165,837 |
25 Jan 2024 | 8.2500 | 9.0000 | 8.1750 | 8.3500 | 8.3500 | 381,121 |
24 Jan 2024 | 8.5000 | 8.7000 | 8.0100 | 8.2500 | 8.2500 | 587,105 |
23 Jan 2024 | 8.5000 | 9.0000 | 8.0100 | 8.5000 | 8.5000 | 182,756 |
22 Jan 2024 | 8.7500 | 9.0000 | 8.0100 | 8.5000 | 8.5000 | 478,808 |
19 Jan 2024 | 8.7500 | 9.0000 | 8.5000 | 8.7500 | 8.7500 | 1,471,552 |
18 Jan 2024 | 8.7500 | 9.0000 | 8.5000 | 8.7500 | 8.7500 | 124,291 |
17 Jan 2024 | 8.7500 | 8.9950 | 8.5050 | 8.7500 | 8.7500 | 163,709 |
16 Jan 2024 | 9.0000 | 9.2000 | 8.5050 | 9.0000 | 9.0000 | 466,494 |
15 Jan 2024 | 8.8200 | 9.3500 | 8.6000 | 9.0000 | 9.0000 | 610,680 |
12 Jan 2024 | 9.1250 | 9.2500 | 8.5000 | 8.7500 | 8.7500 | 530,396 |
11 Jan 2024 | 10.0000 | 10.0000 | 8.9600 | 9.1250 | 9.1250 | 307,337 |
10 Jan 2024 | 10.0000 | 10.4900 | 9.5000 | 10.0000 | 10.0000 | 139,033 |
09 Jan 2024 | 10.2500 | 10.6750 | 9.5000 | 10.0000 | 10.0000 | 67,062 |
08 Jan 2024 | 10.0000 | 10.6750 | 9.6000 | 10.2500 | 10.2500 | 108,583 |
05 Jan 2024 | 9.7500 | 10.5000 | 9.5050 | 10.0000 | 10.0000 | 173,523 |
04 Jan 2024 | 10.2500 | 10.2150 | 9.5600 | 9.7500 | 9.7500 | 420,159 |
03 Jan 2024 | 10.2500 | 10.5000 | 10.0000 | 10.2500 | 10.2500 | 490,317 |
02 Jan 2024 | 11.0000 | 11.5000 | 10.0050 | 10.4000 | 10.4000 | 415,096 |
29 Dec 2023 | 11.0000 | 11.5000 | 10.5000 | 11.0000 | 11.0000 | 23,748 |
28 Dec 2023 | 11.7500 | 12.5000 | 10.5000 | 11.0000 | 11.0000 | 481,600 |
27 Dec 2023 | 11.2500 | 12.5000 | 11.0000 | 12.5000 | 12.5000 | 250,921 |
22 Dec 2023 | 11.7500 | 12.2880 | 11.0000 | 11.2500 | 11.2500 | 344,313 |
21 Dec 2023 | 11.7500 | 12.5000 | 10.8000 | 10.8000 | 10.8000 | 37,299 |
20 Dec 2023 | 13.0000 | 13.5000 | 11.0050 | 11.7500 | 11.7500 | 518,355 |
19 Dec 2023 | 13.2500 | 13.5000 | 13.0000 | 13.0000 | 13.0000 | 93,703 |
18 Dec 2023 | 13.5000 | 14.0000 | 12.8000 | 13.1000 | 13.1000 | 1,095,956 |
15 Dec 2023 | 13.5000 | 14.0000 | 13.0000 | 13.5000 | 13.5000 | 145,668 |
14 Dec 2023 | 13.5000 | 14.0000 | 13.0000 | 13.5000 | 13.5000 | 327,624 |
13 Dec 2023 | 13.5000 | 14.0000 | 12.9400 | 13.4000 | 13.4000 | 945,730 |
12 Dec 2023 | 13.5000 | 14.0000 | 12.7000 | 13.5000 | 13.5000 | 449,707 |
11 Dec 2023 | 13.0000 | 14.0000 | 12.5000 | 13.6000 | 13.6000 | 364,712 |
08 Dec 2023 | 13.0000 | 13.5500 | 12.3550 | 13.0000 | 13.0000 | 149,226 |
07 Dec 2023 | 11.7500 | 14.0000 | 11.9950 | 13.0000 | 13.0000 | 1,149,653 |
06 Dec 2023 | 9.5000 | 12.1000 | 9.6200 | 12.1000 | 12.1000 | 2,927,264 |
05 Dec 2023 | 9.7500 | 10.0000 | 8.6500 | 9.5000 | 9.5000 | 820,765 |
04 Dec 2023 | 10.5000 | 10.7000 | 9.3000 | 9.7500 | 9.7500 | 454,161 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |