Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
17 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
16 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
15 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
12 Apr 2024 | 0.9750 | 1.0150 | 0.8500 | 0.8500 | 0.8500 | 945,000 |
11 Apr 2024 | 0.9750 | 1.0250 | 0.8800 | 0.8800 | 0.8800 | 818,000 |
10 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
09 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
08 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
05 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
04 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
03 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
02 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
28 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
27 Mar 2024 | 0.9750 | 1.0500 | 0.8550 | 0.9750 | 0.9750 | 485,029 |
26 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
25 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
22 Mar 2024 | 0.9750 | 1.0750 | 0.8800 | 0.9750 | 0.9750 | 328,177 |
21 Mar 2024 | 0.9750 | 0.9000 | 0.8400 | 0.9750 | 0.9750 | 144,399 |
20 Mar 2024 | 0.9750 | 1.1000 | 0.8600 | 0.8600 | 0.8600 | 2,439,385 |
19 Mar 2024 | 0.8750 | 0.8890 | 0.8890 | 0.9750 | 0.9750 | 29,156 |
18 Mar 2024 | 1.1000 | 1.0000 | 0.8650 | 0.8650 | 0.8650 | 2,222,743 |
15 Mar 2024 | 1.1000 | 0.9000 | 0.9000 | 1.1000 | 1.1000 | 1,129,307 |
14 Mar 2024 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200,000 |
13 Mar 2024 | 1.1000 | 1.0500 | 1.0000 | 1.1000 | 1.1000 | 345,144 |
12 Mar 2024 | 1.1000 | 1.1800 | 1.0000 | 1.0000 | 1.0000 | 2,613,362 |
11 Mar 2024 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 105,000 |
08 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
07 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
06 Mar 2024 | 1.1000 | 1.0000 | 1.0000 | 1.1000 | 1.1000 | 90,000 |
05 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
04 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
01 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
29 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
28 Feb 2024 | 1.1000 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 13,194 |
27 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
26 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
23 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
22 Feb 2024 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 90,000 |
21 Feb 2024 | 1.1000 | 1.0000 | 1.0000 | 1.1000 | 1.1000 | 18,600 |
20 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
19 Feb 2024 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 100,000 |
16 Feb 2024 | 1.1500 | 1.1700 | 1.0840 | 1.1500 | 1.1500 | 115,000 |
15 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
14 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
13 Feb 2024 | 1.1500 | 1.1000 | 1.1000 | 1.1500 | 1.1500 | 99,999 |
12 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
09 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
08 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
07 Feb 2024 | 1.2000 | 1.2700 | 1.1100 | 1.1500 | 1.1500 | 497,966 |
06 Feb 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 520,903 |
05 Feb 2024 | 1.2000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 254,191 |
02 Feb 2024 | 1.2000 | 1.1100 | 1.1100 | 1.2000 | 1.2000 | 10,182 |
01 Feb 2024 | 1.2000 | 1.1100 | 1.1000 | 1.2000 | 1.2000 | 1,073,298 |
31 Jan 2024 | 1.2000 | 1.2400 | 1.1000 | 1.1000 | 1.1000 | 145,750 |
30 Jan 2024 | 1.2000 | 1.1100 | 1.1100 | 1.2000 | 1.2000 | 181,036 |
29 Jan 2024 | 1.2000 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 169,267 |
26 Jan 2024 | 1.2500 | 1.2020 | 1.1000 | 1.2000 | 1.2000 | 739,605 |
25 Jan 2024 | 1.1500 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 955,808 |
24 Jan 2024 | 1.0250 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 802,135 |
23 Jan 2024 | 0.8750 | 1.0400 | 0.9500 | 0.9750 | 0.9750 | 889,015 |
22 Jan 2024 | 0.8750 | 0.7500 | 0.7500 | 0.8750 | 0.8750 | 300,000 |
19 Jan 2024 | 0.9000 | 0.9640 | 0.7500 | 0.7600 | 0.7600 | 629,635 |
18 Jan 2024 | 0.9000 | 0.8900 | 0.8200 | 0.8200 | 0.8200 | 260,536 |
17 Jan 2024 | 0.9000 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 200,000 |
16 Jan 2024 | 0.7750 | 0.8800 | 0.7800 | 0.9000 | 0.9000 | 635,736 |
15 Jan 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7750 | 0.7750 | 922,778 |
12 Jan 2024 | 0.9500 | 0.9400 | 0.8700 | 0.8700 | 0.8700 | 1,362,122 |
11 Jan 2024 | 1.1500 | 1.1020 | 0.7000 | 0.9500 | 0.9500 | 3,354,829 |
10 Jan 2024 | 1.3000 | 1.4000 | 1.2000 | 1.1500 | 1.1500 | 557,142 |
09 Jan 2024 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 700,000 |
08 Jan 2024 | 1.7000 | 1.6600 | 1.3000 | 1.3000 | 1.3000 | 2,150,603 |
05 Jan 2024 | 1.7000 | 1.6000 | 1.6000 | 1.7000 | 1.7000 | 150,000 |
04 Jan 2024 | 1.8000 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 500,000 |
03 Jan 2024 | 1.8500 | 1.7000 | 1.7000 | 1.8500 | 1.8500 | 100,000 |
02 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
29 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
28 Dec 2023 | 2.1000 | 2.2000 | 1.8000 | 1.9000 | 1.9000 | 450,000 |
27 Dec 2023 | 2.1000 | 2.2000 | 2.1800 | 2.1000 | 2.1000 | 29,350 |
22 Dec 2023 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 100,000 |
21 Dec 2023 | 2.4500 | 2.3950 | 2.2000 | 2.1500 | 2.1500 | 495,973 |
20 Dec 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
19 Dec 2023 | 2.4500 | 2.3950 | 2.3950 | 2.4500 | 2.4500 | 240,000 |
18 Dec 2023 | 2.4500 | 2.3000 | 2.3000 | 2.4500 | 2.4500 | 10,000 |
15 Dec 2023 | 2.4500 | 2.4000 | 2.4000 | 2.4500 | 2.4500 | 305,000 |
14 Dec 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
13 Dec 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
12 Dec 2023 | 2.4500 | 2.3000 | 2.1000 | 2.4500 | 2.4500 | 895,031 |
11 Dec 2023 | 2.4500 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | 78,058 |
08 Dec 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
07 Dec 2023 | 2.4500 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | 11,850 |
06 Dec 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
05 Dec 2023 | 2.4500 | 2.4950 | 2.4950 | 2.4500 | 2.4500 | 67,300 |
04 Dec 2023 | 2.4500 | 2.4850 | 2.3200 | 2.4500 | 2.4500 | 219,337 |
01 Dec 2023 | 2.4500 | 2.5000 | 2.4950 | 2.4500 | 2.4500 | 90,000 |
30 Nov 2023 | 2.6000 | 2.4060 | 1.9000 | 2.5000 | 2.5000 | 848,348 |
29 Nov 2023 | 2.6500 | 2.6000 | 2.0500 | 2.6000 | 2.6000 | 1,097,197 |
28 Nov 2023 | 2.7500 | 2.6000 | 2.4000 | 2.6500 | 2.6500 | 421,889 |
27 Nov 2023 | 2.7500 | 2.7000 | 2.7000 | 2.7500 | 2.7500 | 471,030 |
24 Nov 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |