Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.6090 | 0.6400 | 0.5430 | 0.5680 | 0.5680 | 289,000 |
24 Jun 2024 | 0.5670 | 0.6090 | 0.5520 | 0.5870 | 0.5870 | 42,700 |
21 Jun 2024 | 0.5550 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 181,400 |
20 Jun 2024 | 0.5360 | 0.6510 | 0.5360 | 0.5720 | 0.5720 | 256,300 |
18 Jun 2024 | 0.5850 | 0.5850 | 0.5380 | 0.5400 | 0.5400 | 98,100 |
17 Jun 2024 | 0.5400 | 0.6380 | 0.5360 | 0.5850 | 0.5850 | 272,000 |
14 Jun 2024 | 0.5310 | 0.5500 | 0.5250 | 0.5390 | 0.5390 | 338,000 |
13 Jun 2024 | 0.5580 | 0.5680 | 0.5260 | 0.5430 | 0.5430 | 188,800 |
12 Jun 2024 | 0.5800 | 0.5800 | 0.5170 | 0.5400 | 0.5400 | 334,100 |
11 Jun 2024 | 0.6000 | 0.6100 | 0.5720 | 0.5800 | 0.5800 | 95,800 |
10 Jun 2024 | 0.6450 | 0.6490 | 0.6010 | 0.6080 | 0.6080 | 99,200 |
07 Jun 2024 | 0.6000 | 0.6480 | 0.5850 | 0.6130 | 0.6130 | 235,900 |
06 Jun 2024 | 0.6300 | 0.6300 | 0.5820 | 0.5900 | 0.5900 | 74,100 |
05 Jun 2024 | 0.6640 | 0.6640 | 0.6110 | 0.6360 | 0.6360 | 80,400 |
04 Jun 2024 | 0.6850 | 0.6850 | 0.6330 | 0.6400 | 0.6400 | 72,500 |
03 Jun 2024 | 0.6810 | 0.6950 | 0.6650 | 0.6800 | 0.6800 | 34,400 |
31 May 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6830 | 0.6830 | 78,500 |
30 May 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6670 | 0.6670 | 98,200 |
29 May 2024 | 0.7000 | 0.7000 | 0.6740 | 0.6900 | 0.6900 | 60,000 |
28 May 2024 | 0.7000 | 0.7250 | 0.7000 | 0.7020 | 0.7020 | 135,800 |
24 May 2024 | 0.7200 | 0.7600 | 0.7100 | 0.7460 | 0.7460 | 250,800 |
23 May 2024 | 0.7210 | 0.7500 | 0.7070 | 0.7400 | 0.7400 | 40,900 |
22 May 2024 | 0.7290 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 168,100 |
21 May 2024 | 0.7400 | 0.7430 | 0.7200 | 0.7290 | 0.7290 | 134,200 |
20 May 2024 | 0.7280 | 0.7300 | 0.7120 | 0.7220 | 0.7220 | 81,000 |
17 May 2024 | 0.7400 | 0.7500 | 0.7080 | 0.7120 | 0.7120 | 110,900 |
16 May 2024 | 0.7300 | 0.7520 | 0.7200 | 0.7370 | 0.7370 | 261,000 |
15 May 2024 | 0.7140 | 0.7230 | 0.7050 | 0.7180 | 0.7180 | 99,100 |
14 May 2024 | 0.7100 | 0.7140 | 0.6750 | 0.7100 | 0.7100 | 244,100 |
13 May 2024 | 0.6280 | 0.7000 | 0.6280 | 0.6990 | 0.6990 | 308,700 |
10 May 2024 | 0.6650 | 0.6750 | 0.6200 | 0.6310 | 0.6310 | 124,000 |
09 May 2024 | 0.6730 | 0.6930 | 0.6550 | 0.6600 | 0.6600 | 384,900 |
08 May 2024 | 0.6100 | 0.6490 | 0.6100 | 0.6470 | 0.6470 | 163,000 |
07 May 2024 | 0.6690 | 0.6900 | 0.6000 | 0.6090 | 0.6090 | 366,900 |
06 May 2024 | 0.6900 | 0.7050 | 0.6600 | 0.6730 | 0.6730 | 173,100 |
03 May 2024 | 0.6400 | 0.6940 | 0.6220 | 0.6800 | 0.6800 | 184,300 |
02 May 2024 | 0.6100 | 0.6500 | 0.6010 | 0.6440 | 0.6440 | 216,400 |
01 May 2024 | 0.5970 | 0.6300 | 0.5970 | 0.6060 | 0.6060 | 42,300 |
30 Apr 2024 | 0.6260 | 0.6400 | 0.5840 | 0.6050 | 0.6050 | 120,500 |
29 Apr 2024 | 0.6610 | 0.6770 | 0.5570 | 0.6260 | 0.6260 | 321,500 |
26 Apr 2024 | 0.6900 | 0.6900 | 0.6370 | 0.6620 | 0.6620 | 93,900 |
25 Apr 2024 | 0.6600 | 0.6930 | 0.6520 | 0.6530 | 0.6530 | 187,900 |
24 Apr 2024 | 0.6530 | 0.7000 | 0.6520 | 0.6700 | 0.6700 | 292,200 |
23 Apr 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6670 | 0.6670 | 121,400 |
22 Apr 2024 | 0.7100 | 0.7990 | 0.6700 | 0.6890 | 0.6890 | 475,900 |
19 Apr 2024 | 0.6490 | 0.7300 | 0.6310 | 0.6980 | 0.6980 | 898,800 |
18 Apr 2024 | 0.6690 | 0.6690 | 0.6000 | 0.6550 | 0.6550 | 430,900 |
17 Apr 2024 | 0.7250 | 0.7250 | 0.6600 | 0.6620 | 0.6620 | 640,500 |
16 Apr 2024 | 0.5700 | 0.7080 | 0.5530 | 0.6900 | 0.6900 | 1,788,300 |
15 Apr 2024 | 0.6900 | 0.7000 | 0.5000 | 0.5330 | 0.5330 | 1,496,200 |
12 Apr 2024 | 0.7650 | 0.7950 | 0.6690 | 0.6710 | 0.6710 | 769,100 |
11 Apr 2024 | 0.9640 | 0.9640 | 0.7300 | 0.7560 | 0.7560 | 953,000 |
10 Apr 2024 | 1.2900 | 1.4070 | 0.9340 | 0.9760 | 0.9760 | 2,319,700 |
10 Apr 2024 | 1:15 Stock split | |||||
09 Apr 2024 | 1.1250 | 1.1700 | 1.1250 | 1.1700 | 1.1700 | 166,447 |
08 Apr 2024 | 1.2000 | 1.2750 | 1.1250 | 1.1400 | 1.1400 | 192,533 |
05 Apr 2024 | 1.2000 | 1.2900 | 1.1400 | 1.1850 | 1.1850 | 683,893 |
04 Apr 2024 | 1.3500 | 1.3650 | 1.2750 | 1.3500 | 1.3500 | 183,360 |
03 Apr 2024 | 1.3500 | 1.3950 | 1.2750 | 1.3050 | 1.3050 | 126,100 |
02 Apr 2024 | 1.4550 | 1.4550 | 1.3650 | 1.4100 | 1.4100 | 69,360 |
01 Apr 2024 | 1.4850 | 1.5000 | 1.4250 | 1.4250 | 1.4250 | 62,760 |
28 Mar 2024 | 1.5300 | 1.5600 | 1.4400 | 1.4400 | 1.4400 | 83,973 |
27 Mar 2024 | 1.5150 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 43,300 |
26 Mar 2024 | 1.6500 | 1.6500 | 1.5150 | 1.5450 | 1.5450 | 42,733 |
25 Mar 2024 | 1.5450 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 78,433 |
22 Mar 2024 | 1.5600 | 1.5750 | 1.5000 | 1.5300 | 1.5300 | 106,127 |
21 Mar 2024 | 1.5750 | 1.6200 | 1.5000 | 1.5450 | 1.5450 | 140,180 |
20 Mar 2024 | 1.5000 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 117,120 |
19 Mar 2024 | 1.4250 | 1.5450 | 1.4250 | 1.5150 | 1.5150 | 102,760 |
18 Mar 2024 | 1.6350 | 1.6350 | 1.4700 | 1.5000 | 1.5000 | 158,600 |
15 Mar 2024 | 1.4550 | 1.5750 | 1.3950 | 1.4400 | 1.4400 | 156,340 |
14 Mar 2024 | 1.6050 | 1.6200 | 1.3800 | 1.4250 | 1.4250 | 253,640 |
13 Mar 2024 | 1.6200 | 1.6500 | 1.5450 | 1.5450 | 1.5450 | 95,847 |
12 Mar 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 94,700 |
11 Mar 2024 | 1.5900 | 1.6050 | 1.5000 | 1.5600 | 1.5600 | 153,073 |
08 Mar 2024 | 1.6500 | 1.6500 | 1.5150 | 1.5150 | 1.5150 | 141,547 |
07 Mar 2024 | 1.6050 | 1.6500 | 1.5750 | 1.5900 | 1.5900 | 133,973 |
06 Mar 2024 | 1.5000 | 1.6650 | 1.5000 | 1.6050 | 1.6050 | 88,973 |
05 Mar 2024 | 1.7100 | 1.7550 | 1.5300 | 1.6200 | 1.6200 | 123,580 |
04 Mar 2024 | 1.7700 | 1.7700 | 1.6500 | 1.7100 | 1.7100 | 91,460 |
01 Mar 2024 | 1.6950 | 1.7550 | 1.6950 | 1.6950 | 1.6950 | 84,727 |
29 Feb 2024 | 1.8000 | 1.8300 | 1.6950 | 1.6950 | 1.6950 | 132,060 |
28 Feb 2024 | 1.8000 | 1.8750 | 1.6650 | 1.6800 | 1.6800 | 108,300 |
27 Feb 2024 | 1.6950 | 1.7250 | 1.6650 | 1.6800 | 1.6800 | 104,893 |
26 Feb 2024 | 1.6500 | 1.7700 | 1.6500 | 1.6800 | 1.6800 | 71,767 |
23 Feb 2024 | 1.7700 | 1.7850 | 1.7250 | 1.7700 | 1.7700 | 92,480 |
22 Feb 2024 | 1.7550 | 1.7850 | 1.7100 | 1.7700 | 1.7700 | 118,720 |
21 Feb 2024 | 1.6800 | 1.8000 | 1.6800 | 1.7700 | 1.7700 | 90,740 |
20 Feb 2024 | 1.9500 | 1.9500 | 1.6650 | 1.7250 | 1.7250 | 185,473 |
16 Feb 2024 | 1.8450 | 1.8600 | 1.7700 | 1.8300 | 1.8300 | 78,293 |
15 Feb 2024 | 1.7700 | 1.8750 | 1.7700 | 1.8150 | 1.8150 | 63,767 |
14 Feb 2024 | 1.8000 | 1.8450 | 1.7250 | 1.8300 | 1.8300 | 214,280 |
13 Feb 2024 | 1.6650 | 1.7850 | 1.6500 | 1.6950 | 1.6950 | 66,247 |
12 Feb 2024 | 1.6650 | 1.7250 | 1.6200 | 1.6500 | 1.6500 | 227,600 |
09 Feb 2024 | 1.6500 | 1.6950 | 1.6500 | 1.6800 | 1.6800 | 181,360 |
08 Feb 2024 | 1.7250 | 1.7250 | 1.6500 | 1.6500 | 1.6500 | 65,280 |
07 Feb 2024 | 1.7100 | 1.7250 | 1.6500 | 1.6800 | 1.6800 | 91,767 |
06 Feb 2024 | 1.7550 | 1.7550 | 1.6800 | 1.7100 | 1.7100 | 52,853 |
05 Feb 2024 | 1.7250 | 1.8300 | 1.6950 | 1.7100 | 1.7100 | 115,987 |
02 Feb 2024 | 1.8150 | 1.8150 | 1.6500 | 1.6950 | 1.6950 | 111,347 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |