Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.7580 | 0.7580 | 0.6720 | 0.6939 | 0.6939 | 435,672 |
01 May 2024 | 0.7580 | 0.7800 | 0.7170 | 0.7560 | 0.7560 | 306,100 |
30 Apr 2024 | 0.8190 | 0.8300 | 0.7510 | 0.8040 | 0.8040 | 830,400 |
29 Apr 2024 | 0.9100 | 0.9100 | 0.8000 | 0.8300 | 0.8300 | 1,872,000 |
26 Apr 2024 | 1.1200 | 1.3400 | 0.9500 | 0.9950 | 0.9950 | 29,023,100 |
25 Apr 2024 | 0.8800 | 1.1100 | 0.8500 | 0.9140 | 0.9140 | 2,095,800 |
24 Apr 2024 | 0.8720 | 0.9300 | 0.8600 | 0.8700 | 0.8700 | 128,500 |
23 Apr 2024 | 0.9150 | 0.9150 | 0.8640 | 0.9000 | 0.9000 | 73,200 |
22 Apr 2024 | 0.9480 | 0.9500 | 0.8810 | 0.9110 | 0.9110 | 110,800 |
19 Apr 2024 | 0.9130 | 0.9250 | 0.8800 | 0.8910 | 0.8910 | 34,800 |
18 Apr 2024 | 0.9600 | 0.9770 | 0.9100 | 0.9190 | 0.9190 | 50,500 |
17 Apr 2024 | 0.9060 | 1.0300 | 0.8900 | 0.9310 | 0.9310 | 340,300 |
16 Apr 2024 | 0.8990 | 0.8990 | 0.8420 | 0.8640 | 0.8640 | 82,200 |
15 Apr 2024 | 0.9300 | 0.9450 | 0.8800 | 0.8900 | 0.8900 | 91,200 |
12 Apr 2024 | 0.9500 | 0.9610 | 0.9000 | 0.9470 | 0.9470 | 138,100 |
11 Apr 2024 | 0.9990 | 1.0000 | 0.9510 | 0.9680 | 0.9680 | 76,300 |
10 Apr 2024 | 1.0000 | 1.0500 | 0.9670 | 1.0000 | 1.0000 | 247,100 |
09 Apr 2024 | 1.1300 | 1.1390 | 0.9540 | 0.9970 | 0.9970 | 584,800 |
08 Apr 2024 | 1.2400 | 1.2400 | 1.1100 | 1.1600 | 1.1600 | 286,300 |
05 Apr 2024 | 1.2400 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 140,500 |
04 Apr 2024 | 1.2300 | 1.2500 | 1.2070 | 1.2200 | 1.2200 | 97,200 |
03 Apr 2024 | 1.2300 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 144,300 |
02 Apr 2024 | 1.2500 | 1.2700 | 1.1800 | 1.2200 | 1.2200 | 192,100 |
01 Apr 2024 | 1.3600 | 1.3600 | 1.2200 | 1.2500 | 1.2500 | 127,800 |
28 Mar 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | 1.3600 | 144,100 |
27 Mar 2024 | 1.2000 | 1.3100 | 1.1900 | 1.2800 | 1.2800 | 158,400 |
26 Mar 2024 | 1.3100 | 1.3610 | 1.1700 | 1.2500 | 1.2500 | 307,900 |
25 Mar 2024 | 1.3600 | 1.4100 | 1.2700 | 1.3200 | 1.3200 | 293,900 |
22 Mar 2024 | 1.4900 | 1.4900 | 1.2700 | 1.2900 | 1.2900 | 516,400 |
21 Mar 2024 | 1.5000 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 63,800 |
20 Mar 2024 | 1.4500 | 1.5200 | 1.3600 | 1.4900 | 1.4900 | 252,400 |
19 Mar 2024 | 1.5000 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 167,900 |
18 Mar 2024 | 1.4900 | 1.5600 | 1.4900 | 1.5400 | 1.5400 | 106,100 |
15 Mar 2024 | 1.4600 | 1.5800 | 1.4500 | 1.5500 | 1.5500 | 195,000 |
14 Mar 2024 | 1.5900 | 1.6200 | 1.4400 | 1.4800 | 1.4800 | 345,800 |
13 Mar 2024 | 1.5400 | 1.6800 | 1.5000 | 1.6000 | 1.6000 | 533,100 |
12 Mar 2024 | 1.5800 | 1.5900 | 1.4700 | 1.5000 | 1.5000 | 221,000 |
11 Mar 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6200 | 1.6200 | 338,800 |
08 Mar 2024 | 1.6200 | 1.7000 | 1.5300 | 1.6500 | 1.6500 | 398,700 |
07 Mar 2024 | 1.6400 | 1.7400 | 1.6000 | 1.6900 | 1.6900 | 361,900 |
06 Mar 2024 | 1.4700 | 1.6400 | 1.4300 | 1.5700 | 1.5700 | 302,100 |
05 Mar 2024 | 1.5500 | 1.5590 | 1.4500 | 1.4700 | 1.4700 | 155,200 |
04 Mar 2024 | 1.5600 | 1.5610 | 1.4900 | 1.5300 | 1.5300 | 134,900 |
01 Mar 2024 | 1.6800 | 1.6800 | 1.4400 | 1.5500 | 1.5500 | 321,300 |
29 Feb 2024 | 1.8800 | 1.8800 | 1.5200 | 1.5600 | 1.5600 | 885,500 |
28 Feb 2024 | 1.9500 | 1.9820 | 1.8100 | 1.8600 | 1.8600 | 600,500 |
27 Feb 2024 | 1.9800 | 2.0400 | 1.8800 | 1.9600 | 1.9600 | 901,200 |
26 Feb 2024 | 2.5300 | 2.6900 | 1.8600 | 2.0600 | 2.0600 | 16,282,800 |
23 Feb 2024 | 2.1100 | 2.1400 | 2.0200 | 2.0800 | 2.0800 | 150,400 |
22 Feb 2024 | 2.0100 | 2.2300 | 2.0030 | 2.1200 | 2.1200 | 306,600 |
21 Feb 2024 | 2.0000 | 2.0900 | 1.9500 | 2.0300 | 2.0300 | 207,000 |
20 Feb 2024 | 2.2800 | 2.3300 | 1.9000 | 2.0500 | 2.0500 | 393,700 |
16 Feb 2024 | 2.0100 | 2.4300 | 1.9500 | 2.3100 | 2.3100 | 869,100 |
15 Feb 2024 | 2.0000 | 2.0700 | 1.9400 | 1.9800 | 1.9800 | 192,200 |
14 Feb 2024 | 1.9600 | 2.0300 | 1.8600 | 1.9900 | 1.9900 | 232,300 |
13 Feb 2024 | 2.0200 | 2.1900 | 1.9400 | 1.9700 | 1.9700 | 315,100 |
12 Feb 2024 | 1.9900 | 2.0890 | 1.9100 | 2.0300 | 2.0300 | 253,100 |
09 Feb 2024 | 2.0100 | 2.0800 | 1.9400 | 1.9700 | 1.9700 | 206,300 |
08 Feb 2024 | 2.1700 | 2.2000 | 1.9300 | 2.0300 | 2.0300 | 306,100 |
07 Feb 2024 | 2.0800 | 2.3400 | 1.9000 | 2.1900 | 2.1900 | 755,600 |
06 Feb 2024 | 2.0700 | 2.2590 | 1.9600 | 2.0600 | 2.0600 | 261,000 |
05 Feb 2024 | 2.3500 | 2.3500 | 1.8900 | 1.9000 | 1.9000 | 278,400 |
05 Feb 2024 | 1:10 Stock split | |||||
02 Feb 2024 | 2.4000 | 2.4500 | 2.1700 | 2.2700 | 2.2700 | 191,360 |
01 Feb 2024 | 2.4200 | 2.5400 | 2.1700 | 2.3000 | 2.3000 | 130,510 |
31 Jan 2024 | 2.5100 | 2.6300 | 2.5000 | 2.5400 | 2.5400 | 74,480 |
30 Jan 2024 | 2.6100 | 2.7500 | 2.4000 | 2.5100 | 2.5100 | 189,760 |
29 Jan 2024 | 2.8800 | 2.9000 | 2.6900 | 2.7800 | 2.7800 | 87,500 |
26 Jan 2024 | 2.8500 | 2.9000 | 2.7600 | 2.8800 | 2.8800 | 42,940 |
25 Jan 2024 | 2.9600 | 3.0000 | 2.6000 | 2.8600 | 2.8600 | 87,320 |
24 Jan 2024 | 2.7700 | 3.2300 | 2.7100 | 3.0300 | 3.0300 | 217,900 |
23 Jan 2024 | 2.6000 | 2.7000 | 2.5000 | 2.7000 | 2.7000 | 110,900 |
22 Jan 2024 | 2.9000 | 2.9000 | 2.6400 | 2.6500 | 2.6500 | 107,710 |
19 Jan 2024 | 2.9700 | 2.9700 | 2.6300 | 2.8600 | 2.8600 | 105,050 |
18 Jan 2024 | 3.1000 | 3.1000 | 2.8000 | 2.8600 | 2.8600 | 164,870 |
17 Jan 2024 | 3.2200 | 3.3000 | 3.0100 | 3.1600 | 3.1600 | 199,540 |
16 Jan 2024 | 3.4600 | 3.6400 | 3.3000 | 3.3500 | 3.3500 | 838,820 |
12 Jan 2024 | 3.6400 | 3.6400 | 3.2100 | 3.3900 | 3.3900 | 149,490 |
11 Jan 2024 | 3.8000 | 3.8000 | 3.4500 | 3.6200 | 3.6200 | 126,290 |
10 Jan 2024 | 3.8800 | 3.8800 | 3.3200 | 3.7200 | 3.7200 | 296,340 |
09 Jan 2024 | 3.4100 | 3.7000 | 3.2100 | 3.5000 | 3.5000 | 240,310 |
08 Jan 2024 | 3.2000 | 3.4200 | 3.1300 | 3.3300 | 3.3300 | 133,520 |
05 Jan 2024 | 3.3400 | 3.3900 | 3.2100 | 3.2500 | 3.2500 | 85,120 |
04 Jan 2024 | 3.5900 | 3.6100 | 3.3400 | 3.4700 | 3.4700 | 152,280 |
03 Jan 2024 | 3.5600 | 3.7000 | 3.3900 | 3.6500 | 3.6500 | 140,610 |
02 Jan 2024 | 3.5400 | 3.8000 | 3.3900 | 3.6800 | 3.6800 | 221,560 |
29 Dec 2023 | 3.5000 | 3.6400 | 3.3200 | 3.3600 | 3.3600 | 165,750 |
28 Dec 2023 | 3.6000 | 3.7000 | 3.4100 | 3.5500 | 3.5500 | 143,630 |
27 Dec 2023 | 3.6000 | 3.7800 | 3.3100 | 3.6000 | 3.6000 | 309,200 |
26 Dec 2023 | 3.6000 | 3.6000 | 3.2000 | 3.3400 | 3.3400 | 130,590 |
22 Dec 2023 | 3.6000 | 3.6400 | 3.2000 | 3.5000 | 3.5000 | 191,790 |
21 Dec 2023 | 3.5000 | 3.7000 | 3.3800 | 3.5600 | 3.5600 | 268,940 |
20 Dec 2023 | 3.7000 | 3.9900 | 3.4300 | 3.5500 | 3.5500 | 496,530 |
19 Dec 2023 | 3.8000 | 4.2000 | 3.4000 | 3.5000 | 3.5000 | 483,710 |
18 Dec 2023 | 4.0000 | 4.3000 | 3.5900 | 3.7000 | 3.7000 | 721,680 |
15 Dec 2023 | 5.2900 | 5.5400 | 4.1200 | 4.3400 | 4.3400 | 2,044,370 |
14 Dec 2023 | 12.0000 | 14.0000 | 5.5000 | 6.0000 | 6.0000 | 18,984,000 |
13 Dec 2023 | 2.8000 | 2.8000 | 2.6600 | 2.8000 | 2.8000 | 3,880 |
12 Dec 2023 | 2.9000 | 2.9000 | 2.6300 | 2.8000 | 2.8000 | 16,260 |
11 Dec 2023 | 2.8300 | 3.0000 | 2.7000 | 2.9000 | 2.9000 | 9,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |