Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.7200 | 0.7200 | 0.6600 | 0.6800 | 0.6800 | 171,200 |
25 Apr 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 76,900 |
24 Apr 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7600 | 0.7600 | 195,800 |
23 Apr 2024 | 0.6600 | 0.7400 | 0.6600 | 0.7400 | 0.7400 | 243,900 |
22 Apr 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 132,100 |
19 Apr 2024 | 0.6100 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 325,200 |
18 Apr 2024 | 0.6500 | 0.6600 | 0.6000 | 0.6200 | 0.6200 | 151,300 |
17 Apr 2024 | 0.6900 | 0.6900 | 0.6300 | 0.6400 | 0.6400 | 99,400 |
16 Apr 2024 | 0.7300 | 0.7300 | 0.6400 | 0.6600 | 0.6600 | 283,300 |
15 Apr 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 240,300 |
12 Apr 2024 | 0.7000 | 0.7700 | 0.6800 | 0.7100 | 0.7100 | 371,900 |
11 Apr 2024 | 0.7300 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 90,600 |
10 Apr 2024 | 0.7900 | 0.7900 | 0.7100 | 0.7200 | 0.7200 | 273,800 |
09 Apr 2024 | 0.7400 | 0.8300 | 0.7100 | 0.7900 | 0.7900 | 697,700 |
08 Apr 2024 | 0.7100 | 0.7600 | 0.6700 | 0.7300 | 0.7300 | 401,500 |
05 Apr 2024 | 0.6600 | 0.7400 | 0.6500 | 0.6800 | 0.6800 | 566,800 |
04 Apr 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6600 | 0.6600 | 232,100 |
03 Apr 2024 | 0.6900 | 0.6900 | 0.6000 | 0.6300 | 0.6300 | 487,700 |
02 Apr 2024 | 0.7100 | 0.7300 | 0.6800 | 0.6900 | 0.6900 | 193,400 |
01 Apr 2024 | 0.8200 | 0.8200 | 0.7000 | 0.7400 | 0.7400 | 231,100 |
28 Mar 2024 | 0.7800 | 0.8300 | 0.7600 | 0.7900 | 0.7900 | 318,600 |
27 Mar 2024 | 0.7200 | 0.7900 | 0.7000 | 0.7800 | 0.7800 | 353,700 |
26 Mar 2024 | 0.7500 | 0.7600 | 0.7000 | 0.7100 | 0.7100 | 280,800 |
25 Mar 2024 | 0.6900 | 0.7500 | 0.6700 | 0.7400 | 0.7400 | 456,000 |
22 Mar 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 295,700 |
21 Mar 2024 | 0.7900 | 0.8000 | 0.6300 | 0.6800 | 0.6800 | 841,600 |
20 Mar 2024 | 0.8200 | 0.8700 | 0.7300 | 0.7800 | 0.7800 | 795,300 |
19 Mar 2024 | 0.9100 | 0.9100 | 0.7900 | 0.8200 | 0.8200 | 502,400 |
18 Mar 2024 | 0.9500 | 0.9500 | 0.8700 | 0.9100 | 0.9100 | 309,600 |
15 Mar 2024 | 0.9800 | 1.0100 | 0.8900 | 0.8900 | 0.8900 | 685,500 |
14 Mar 2024 | 1.0600 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 301,000 |
13 Mar 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 323,900 |
12 Mar 2024 | 1.1100 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 224,200 |
11 Mar 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 126,700 |
08 Mar 2024 | 1.2000 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 341,000 |
07 Mar 2024 | 1.2000 | 1.2900 | 1.1600 | 1.2000 | 1.2000 | 192,800 |
06 Mar 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 94,200 |
05 Mar 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 103,200 |
04 Mar 2024 | 1.3100 | 1.3100 | 1.1900 | 1.2100 | 1.2100 | 144,600 |
01 Mar 2024 | 1.2900 | 1.3100 | 1.2100 | 1.2900 | 1.2900 | 215,200 |
29 Feb 2024 | 1.2000 | 1.3900 | 1.1700 | 1.2900 | 1.2900 | 379,100 |
28 Feb 2024 | 1.0600 | 1.2000 | 1.0500 | 1.2000 | 1.2000 | 470,700 |
27 Feb 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 219,900 |
26 Feb 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0700 | 1.0700 | 431,700 |
23 Feb 2024 | 1.2800 | 1.2900 | 1.0500 | 1.1500 | 1.1500 | 8,492,900 |
22 Feb 2024 | 1.2500 | 1.2700 | 1.1800 | 1.2100 | 1.2100 | 189,600 |
21 Feb 2024 | 1.2600 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 127,200 |
20 Feb 2024 | 1.4200 | 1.4200 | 1.2100 | 1.2400 | 1.2400 | 159,100 |
16 Feb 2024 | 1.4700 | 1.4700 | 1.3600 | 1.3900 | 1.3900 | 220,500 |
15 Feb 2024 | 1.1400 | 1.5000 | 1.1400 | 1.4600 | 1.4600 | 729,800 |
14 Feb 2024 | 1.1900 | 1.2100 | 1.1100 | 1.1200 | 1.1200 | 330,800 |
13 Feb 2024 | 1.2300 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 298,700 |
12 Feb 2024 | 1.3000 | 1.3000 | 1.2100 | 1.2800 | 1.2800 | 451,400 |
09 Feb 2024 | 1.3300 | 1.4300 | 1.2500 | 1.3200 | 1.3200 | 413,500 |
09 Feb 2024 | 1:20 Stock split | |||||
08 Feb 2024 | 1.4000 | 2.0000 | 1.4000 | 1.4000 | 1.4000 | 1,440,635 |
07 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 78,820 |
06 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 126,680 |
05 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 122,935 |
02 Feb 2024 | 1.6000 | 1.6000 | 1.4000 | 1.4000 | 1.4000 | 152,965 |
01 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 231,970 |
31 Jan 2024 | 1.6000 | 1.6000 | 1.2000 | 1.4000 | 1.4000 | 470,285 |
30 Jan 2024 | 1.6000 | 1.8000 | 1.6000 | 1.6000 | 1.6000 | 237,900 |
29 Jan 2024 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | 1.8000 | 136,770 |
26 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 85,970 |
25 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 84,090 |
24 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 117,215 |
23 Jan 2024 | 1.6000 | 1.8000 | 1.6000 | 1.8000 | 1.8000 | 157,935 |
22 Jan 2024 | 1.8000 | 1.8000 | 1.6000 | 1.6000 | 1.6000 | 190,890 |
19 Jan 2024 | 1.8000 | 1.8000 | 1.6000 | 1.8000 | 1.8000 | 336,040 |
18 Jan 2024 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | 1.8000 | 826,235 |
17 Jan 2024 | 1.8000 | 2.4000 | 1.8000 | 2.0000 | 2.0000 | 2,523,055 |
16 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 115,550 |
12 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 112,125 |
11 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 119,675 |
10 Jan 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 110,415 |
09 Jan 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 76,270 |
08 Jan 2024 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 121,505 |
05 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 81,600 |
04 Jan 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 66,395 |
03 Jan 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 62,260 |
02 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 71,685 |
29 Dec 2023 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 103,700 |
28 Dec 2023 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 128,790 |
27 Dec 2023 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 88,315 |
26 Dec 2023 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 101,170 |
22 Dec 2023 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 101,555 |
21 Dec 2023 | 2.2000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 131,860 |
20 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 215,595 |
19 Dec 2023 | 2.2000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 56,055 |
18 Dec 2023 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 69,730 |
15 Dec 2023 | 2.6000 | 2.6000 | 2.2000 | 2.2000 | 2.2000 | 130,305 |
14 Dec 2023 | 2.2000 | 2.6000 | 2.2000 | 2.4000 | 2.4000 | 328,715 |
13 Dec 2023 | 2.2000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 72,830 |
12 Dec 2023 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 49,875 |
11 Dec 2023 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 52,450 |
08 Dec 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 42,985 |
07 Dec 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 61,975 |
06 Dec 2023 | 2.4000 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 105,835 |
05 Dec 2023 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 112,755 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |