Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Nov 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 25,312 |
28 Nov 2023 | 1.1500 | 1.2200 | 1.1200 | 1.1900 | 1.1900 | 128,900 |
27 Nov 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 142,200 |
24 Nov 2023 | 1.0500 | 1.2500 | 1.0500 | 1.1800 | 1.1800 | 83,100 |
23 Nov 2023 | 0.9700 | 1.0500 | 0.9300 | 1.0500 | 1.0500 | 125,200 |
22 Nov 2023 | 0.9800 | 0.9800 | 0.8800 | 0.9500 | 0.9500 | 368,100 |
21 Nov 2023 | 0.9100 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 57,400 |
20 Nov 2023 | 0.9900 | 0.9900 | 0.8800 | 0.9100 | 0.9100 | 35,600 |
17 Nov 2023 | 0.9800 | 0.9900 | 0.9000 | 0.9600 | 0.9600 | 20,600 |
16 Nov 2023 | 0.8000 | 0.9200 | 0.8000 | 0.9200 | 0.9200 | 80,200 |
15 Nov 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 15,700 |
14 Nov 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.7500 | 13,400 |
14 Nov 2023 | 1:10 Stock split | |||||
13 Nov 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 30,830 |
10 Nov 2023 | 0.9000 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 39,390 |
09 Nov 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 13,550 |
08 Nov 2023 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 27,960 |
07 Nov 2023 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 19,620 |
06 Nov 2023 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 74,090 |
03 Nov 2023 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 43,330 |
02 Nov 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 43,970 |
01 Nov 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 21,300 |
31 Oct 2023 | 0.9000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 70,900 |
30 Oct 2023 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 72,720 |
27 Oct 2023 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 33,800 |
26 Oct 2023 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 46,330 |
25 Oct 2023 | 1.0000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 32,010 |
24 Oct 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 51,310 |
23 Oct 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 50,830 |
20 Oct 2023 | 0.8000 | 1.0000 | 0.8000 | 1.0000 | 1.0000 | 276,660 |
19 Oct 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 92,800 |
18 Oct 2023 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 140,630 |
17 Oct 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 44,270 |
16 Oct 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 8,010 |
13 Oct 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 117,950 |
12 Oct 2023 | 0.7000 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 105,210 |
11 Oct 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 37,550 |
10 Oct 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 37,270 |
06 Oct 2023 | 0.8000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 13,260 |
05 Oct 2023 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 15,970 |
04 Oct 2023 | 0.8000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 47,220 |
03 Oct 2023 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 30,550 |
02 Oct 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 42,940 |
29 Sept 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 26,980 |
28 Sept 2023 | 0.8000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 18,110 |
27 Sept 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 34,950 |
26 Sept 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 11,720 |
25 Sept 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 19,850 |
22 Sept 2023 | 0.8000 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 4,210 |
21 Sept 2023 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 9,580 |
20 Sept 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,610 |
19 Sept 2023 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 16,020 |
18 Sept 2023 | 1.0000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 24,490 |
15 Sept 2023 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 89,920 |
14 Sept 2023 | 0.9000 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 97,970 |
13 Sept 2023 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 34,560 |
12 Sept 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 36,900 |
11 Sept 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 31,730 |
08 Sept 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 8,420 |
07 Sept 2023 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 21,330 |
06 Sept 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 23,530 |
05 Sept 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,050 |
01 Sept 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 10,550 |
31 Aug 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 6,940 |
30 Aug 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 10,060 |
29 Aug 2023 | 0.8000 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 20,810 |
28 Aug 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 13,040 |
25 Aug 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 12,370 |
24 Aug 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 7,330 |
23 Aug 2023 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 31,390 |
22 Aug 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 500 |
21 Aug 2023 | 0.8000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 13,180 |
18 Aug 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 5,030 |
17 Aug 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 9,400 |
16 Aug 2023 | 0.8000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 3,600 |
15 Aug 2023 | 0.8000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 13,310 |
14 Aug 2023 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 7,170 |
11 Aug 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 6,400 |
10 Aug 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 13,530 |
09 Aug 2023 | 0.8000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 7,450 |
08 Aug 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 16,880 |
04 Aug 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 10,320 |
03 Aug 2023 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 10,850 |
02 Aug 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 46,850 |
01 Aug 2023 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 6,880 |
31 Jul 2023 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 7,770 |
28 Jul 2023 | 0.8000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 4,380 |
27 Jul 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 10,260 |
26 Jul 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,860 |
25 Jul 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 25,000 |
24 Jul 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 5,940 |
21 Jul 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 17,490 |
20 Jul 2023 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 4,200 |
19 Jul 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 15,420 |
18 Jul 2023 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 43,240 |
17 Jul 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 3,740 |
14 Jul 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 9,040 |
13 Jul 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 27,070 |
12 Jul 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 79,410 |
11 Jul 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 68,530 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |