Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.8101 | 0.8112 | 0.8100 | 0.8100 | 0.8100 | 21,166 |
25 Apr 2024 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 25,000 |
24 Apr 2024 | 0.7800 | 0.8160 | 0.7600 | 0.7670 | 0.7670 | 55,700 |
23 Apr 2024 | 0.7450 | 0.7690 | 0.7300 | 0.7550 | 0.7550 | 20,500 |
22 Apr 2024 | 0.6900 | 0.8400 | 0.6900 | 0.7180 | 0.7180 | 293,100 |
19 Apr 2024 | 0.7550 | 0.7550 | 0.6800 | 0.6920 | 0.6920 | 195,100 |
18 Apr 2024 | 0.6900 | 0.7440 | 0.6720 | 0.7200 | 0.7200 | 68,300 |
17 Apr 2024 | 0.6990 | 0.7350 | 0.6690 | 0.6700 | 0.6700 | 106,300 |
16 Apr 2024 | 0.6510 | 0.7000 | 0.6510 | 0.6990 | 0.6990 | 105,700 |
15 Apr 2024 | 0.7500 | 0.7500 | 0.6510 | 0.6600 | 0.6600 | 56,500 |
12 Apr 2024 | 0.6880 | 0.7650 | 0.6880 | 0.7120 | 0.7120 | 318,700 |
11 Apr 2024 | 0.6990 | 0.7250 | 0.6810 | 0.6870 | 0.6870 | 102,600 |
10 Apr 2024 | 0.6700 | 0.7310 | 0.6700 | 0.6850 | 0.6850 | 204,300 |
09 Apr 2024 | 0.6700 | 0.6980 | 0.6310 | 0.6790 | 0.6790 | 32,600 |
08 Apr 2024 | 0.6700 | 0.7000 | 0.6670 | 0.6700 | 0.6700 | 18,000 |
05 Apr 2024 | 0.7500 | 0.7500 | 0.6600 | 0.6900 | 0.6900 | 88,600 |
04 Apr 2024 | 0.6400 | 0.7500 | 0.6400 | 0.6600 | 0.6600 | 120,300 |
03 Apr 2024 | 0.6600 | 0.6880 | 0.6600 | 0.6710 | 0.6710 | 58,400 |
02 Apr 2024 | 0.6500 | 0.6800 | 0.6110 | 0.6600 | 0.6600 | 25,600 |
01 Apr 2024 | 0.6500 | 0.6850 | 0.6500 | 0.6500 | 0.6500 | 37,600 |
28 Mar 2024 | 0.6850 | 0.7100 | 0.6610 | 0.6610 | 0.6610 | 106,800 |
27 Mar 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7010 | 0.7010 | 34,700 |
26 Mar 2024 | 0.7210 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 35,100 |
25 Mar 2024 | 0.7550 | 0.7750 | 0.7350 | 0.7360 | 0.7360 | 27,300 |
22 Mar 2024 | 0.7970 | 0.8100 | 0.7270 | 0.7300 | 0.7300 | 55,100 |
21 Mar 2024 | 0.8100 | 0.8250 | 0.7700 | 0.8050 | 0.8050 | 200,400 |
20 Mar 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8310 | 0.8310 | 36,000 |
19 Mar 2024 | 0.9040 | 0.9040 | 0.8280 | 0.8600 | 0.8600 | 59,700 |
18 Mar 2024 | 0.8900 | 0.9700 | 0.8900 | 0.9040 | 0.9040 | 7,600 |
15 Mar 2024 | 0.8350 | 0.9300 | 0.8310 | 0.9240 | 0.9240 | 38,200 |
14 Mar 2024 | 1.0600 | 1.0900 | 0.8100 | 0.8580 | 0.8580 | 212,200 |
13 Mar 2024 | 1.0600 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 214,400 |
12 Mar 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 255,800 |
11 Mar 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 20,000 |
08 Mar 2024 | 1.1700 | 1.2150 | 1.1500 | 1.1700 | 1.1700 | 60,500 |
07 Mar 2024 | 1.1300 | 1.3000 | 1.1100 | 1.1400 | 1.1400 | 274,900 |
06 Mar 2024 | 1.0700 | 1.1500 | 1.0400 | 1.1500 | 1.1500 | 66,500 |
05 Mar 2024 | 1.0200 | 1.1200 | 1.0200 | 1.0700 | 1.0700 | 43,800 |
04 Mar 2024 | 1.1400 | 1.1700 | 1.0300 | 1.0600 | 1.0600 | 178,300 |
01 Mar 2024 | 1.1100 | 1.1750 | 1.0200 | 1.1400 | 1.1400 | 563,800 |
29 Feb 2024 | 1.1600 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 145,900 |
28 Feb 2024 | 1.1900 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 44,600 |
27 Feb 2024 | 1.2100 | 1.3500 | 1.1800 | 1.1900 | 1.1900 | 240,100 |
26 Feb 2024 | 1.2100 | 1.2700 | 1.1400 | 1.2100 | 1.2100 | 163,200 |
23 Feb 2024 | 1.3300 | 1.3700 | 1.1300 | 1.1800 | 1.1800 | 193,800 |
22 Feb 2024 | 1.6500 | 1.6660 | 1.3500 | 1.3900 | 1.3900 | 411,700 |
21 Feb 2024 | 1.7800 | 1.8800 | 1.5000 | 1.8000 | 1.8000 | 777,700 |
20 Feb 2024 | 2.3100 | 3.1000 | 1.9100 | 2.3000 | 2.3000 | 16,470,400 |
16 Feb 2024 | 1.2300 | 1.5500 | 1.1200 | 1.4750 | 1.4750 | 3,207,000 |
16 Feb 2024 | 1:10 Stock split | |||||
15 Feb 2024 | 1.3900 | 1.4800 | 1.2500 | 1.2700 | 1.2700 | 298,570 |
14 Feb 2024 | 1.3700 | 1.3900 | 1.1200 | 1.2400 | 1.2400 | 74,200 |
13 Feb 2024 | 1.2500 | 1.3500 | 1.1100 | 1.3100 | 1.3100 | 20,490 |
12 Feb 2024 | 1.2200 | 1.4600 | 1.2200 | 1.3500 | 1.3500 | 18,810 |
09 Feb 2024 | 1.2700 | 1.3500 | 1.2600 | 1.3500 | 1.3500 | 6,960 |
08 Feb 2024 | 1.3000 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 36,640 |
07 Feb 2024 | 1.3700 | 1.5000 | 1.3500 | 1.3700 | 1.3700 | 16,010 |
06 Feb 2024 | 1.5000 | 1.5000 | 1.3100 | 1.4100 | 1.4100 | 75,920 |
05 Feb 2024 | 1.5000 | 1.5000 | 1.3000 | 1.3900 | 1.3900 | 23,900 |
02 Feb 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 5,500 |
01 Feb 2024 | 1.5900 | 1.6000 | 1.4300 | 1.5800 | 1.5800 | 61,760 |
31 Jan 2024 | 1.5200 | 1.6000 | 1.4000 | 1.5900 | 1.5900 | 51,700 |
30 Jan 2024 | 1.6000 | 1.6000 | 1.3200 | 1.5000 | 1.5000 | 32,400 |
29 Jan 2024 | 1.5800 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 19,340 |
26 Jan 2024 | 1.5800 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 49,270 |
25 Jan 2024 | 1.5000 | 1.7000 | 1.4600 | 1.5700 | 1.5700 | 136,280 |
24 Jan 2024 | 1.6500 | 1.6500 | 1.4500 | 1.5300 | 1.5300 | 93,880 |
23 Jan 2024 | 1.4300 | 1.6900 | 1.3600 | 1.6200 | 1.6200 | 344,200 |
22 Jan 2024 | 1.3000 | 1.4300 | 1.2500 | 1.3900 | 1.3900 | 154,130 |
19 Jan 2024 | 1.3500 | 1.3700 | 1.2100 | 1.3000 | 1.3000 | 142,930 |
18 Jan 2024 | 1.1700 | 1.3500 | 1.1700 | 1.3200 | 1.3200 | 130,460 |
17 Jan 2024 | 1.1700 | 1.2900 | 1.1300 | 1.1900 | 1.1900 | 135,920 |
16 Jan 2024 | 1.2000 | 1.2500 | 1.1300 | 1.1900 | 1.1900 | 93,140 |
12 Jan 2024 | 1.1600 | 1.2400 | 1.0700 | 1.1900 | 1.1900 | 123,420 |
11 Jan 2024 | 1.1900 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 60,710 |
10 Jan 2024 | 1.1600 | 1.2100 | 0.9500 | 1.1500 | 1.1500 | 49,590 |
09 Jan 2024 | 1.1000 | 1.1200 | 1.0000 | 1.0800 | 1.0800 | 30,600 |
08 Jan 2024 | 1.0900 | 1.1100 | 1.0000 | 1.1100 | 1.1100 | 48,760 |
05 Jan 2024 | 1.1500 | 1.1500 | 1.0600 | 1.0900 | 1.0900 | 15,190 |
04 Jan 2024 | 1.1600 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 8,380 |
03 Jan 2024 | 1.2200 | 1.2600 | 1.1600 | 1.1600 | 1.1600 | 23,740 |
02 Jan 2024 | 1.1000 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 36,260 |
29 Dec 2023 | 1.2200 | 1.2500 | 1.1000 | 1.1300 | 1.1300 | 112,590 |
28 Dec 2023 | 1.1300 | 1.2700 | 1.1300 | 1.2400 | 1.2400 | 98,540 |
27 Dec 2023 | 1.0700 | 1.2200 | 1.0200 | 1.1500 | 1.1500 | 237,800 |
26 Dec 2023 | 0.9100 | 1.1100 | 0.9100 | 1.1000 | 1.1000 | 178,080 |
22 Dec 2023 | 0.9200 | 1.0000 | 0.8100 | 0.8800 | 0.8800 | 84,980 |
21 Dec 2023 | 1.0000 | 1.0000 | 0.9100 | 0.9400 | 0.9400 | 8,680 |
20 Dec 2023 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 16,460 |
19 Dec 2023 | 0.9900 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 13,510 |
18 Dec 2023 | 0.9500 | 1.0300 | 0.9500 | 0.9700 | 0.9700 | 27,780 |
15 Dec 2023 | 1.0400 | 1.0400 | 0.9300 | 0.9500 | 0.9500 | 14,750 |
14 Dec 2023 | 1.0400 | 1.0400 | 0.8900 | 0.9900 | 0.9900 | 92,250 |
13 Dec 2023 | 1.1200 | 1.1200 | 0.9100 | 1.0000 | 1.0000 | 60,400 |
12 Dec 2023 | 1.0200 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 23,440 |
11 Dec 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 20,820 |
08 Dec 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 26,360 |
07 Dec 2023 | 1.0700 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 11,090 |
06 Dec 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 31,340 |
05 Dec 2023 | 1.1100 | 1.1400 | 1.0500 | 1.0500 | 1.0500 | 32,450 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |