Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.8500 | 0.8500 | 0.8500 | 1.0000 | 1.0000 | 345,044 |
02 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
01 May 2024 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | - |
30 Apr 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9750 | 0.9750 | 10,125 |
29 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
26 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
25 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
24 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
23 Apr 2024 | 1.0000 | 1.0290 | 1.0000 | 0.9750 | 0.9750 | 5,935 |
22 Apr 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
19 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
18 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
17 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
16 Apr 2024 | 0.8260 | 0.8260 | 0.8260 | 1.0000 | 1.0000 | 90,424 |
15 Apr 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
12 Apr 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
11 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
10 Apr 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
09 Apr 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8250 | 0.8250 | 81,123 |
08 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.8250 | 0.8250 | 600 |
05 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9250 | 0.9250 | 76,569 |
04 Apr 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
03 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8250 | 0.8250 | 153,598 |
02 Apr 2024 | 0.7420 | 0.7420 | 0.7420 | 0.8250 | 0.8250 | 299 |
28 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
27 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
26 Mar 2024 | 0.8160 | 0.8160 | 0.8160 | 0.6750 | 0.6750 | 168,055 |
25 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
22 Mar 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
21 Mar 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
20 Mar 2024 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | - |
19 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0085 | 0.0085 | 21,629 |
18 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
15 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | - |
14 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
13 Mar 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | - |
12 Mar 2024 | 0.0101 | 0.0101 | 0.0101 | 0.0082 | 0.0082 | 194,483 |
11 Mar 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | - |
08 Mar 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
07 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
06 Mar 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
05 Mar 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0110 | 0.0110 | 494,084 |
04 Mar 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
01 Mar 2024 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | - |
29 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
27 Feb 2024 | 1.8580 | 1.8580 | 1.8580 | 1.0000 | 1.0000 | 380,251 |
26 Feb 2024 | 1.0500 | 1.0500 | 0.9000 | 1.0500 | 1.0500 | 111,400 |
23 Feb 2024 | 1.5000 | 1.5500 | 1.5000 | 0.9250 | 0.9250 | 434,001 |
22 Feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
21 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
20 Feb 2024 | 2.9500 | 2.9500 | 2.7030 | 2.8500 | 2.8500 | 91,323 |
19 Feb 2024 | 2.6500 | 2.8000 | 2.6500 | 2.8500 | 2.8500 | 50,326 |
16 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
15 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
14 Feb 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
13 Feb 2024 | 2.6110 | 2.6110 | 2.6110 | 2.9000 | 2.9000 | 1,401 |
12 Feb 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
09 Feb 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
08 Feb 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
07 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
06 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7500 | 2.7500 | 8,620 |
05 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
02 Feb 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
01 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
31 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
30 Jan 2024 | 3.3990 | 3.3990 | 3.3990 | 2.6500 | 2.6500 | 20,029 |
29 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
26 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.2750 | 3.2750 | 71,508 |
25 Jan 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
24 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
23 Jan 2024 | 3.3730 | 3.3730 | 3.3730 | 3.1500 | 3.1500 | 17,191 |
22 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 40,000 |
19 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
18 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.5000 | 3.5000 | 23,352 |
17 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
16 Jan 2024 | 2.7700 | 2.7700 | 2.7700 | 3.3000 | 3.3000 | 9,247 |
15 Jan 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
12 Jan 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
11 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 3.1500 | 3.1500 | 7,041 |
10 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 8,719 |
09 Jan 2024 | 2.8000 | 2.8000 | 2.6310 | 2.6500 | 2.6500 | 24,065 |
08 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | 132,307 |
05 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
04 Jan 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | - |
03 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8500 | 2.8500 | 143,028 |
02 Jan 2024 | 2.1170 | 2.1170 | 2.1170 | 2.4500 | 2.4500 | 566 |
29 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 80,602 |
28 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
27 Dec 2023 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
22 Dec 2023 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
21 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
20 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
19 Dec 2023 | 2.1000 | 3.0840 | 2.1000 | 2.1250 | 2.1250 | 35,772 |
18 Dec 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
15 Dec 2023 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | - |
14 Dec 2023 | 2.7500 | 2.7500 | 2.3000 | 2.3750 | 2.3750 | 128,528 |
13 Dec 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
12 Dec 2023 | 3.2940 | 3.4530 | 3.2940 | 3.1500 | 3.1500 | 112,723 |
11 Dec 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |