Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
27 Jun 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 4,312 |
26 Jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
25 Jun 2024 | 0.9000 | 0.9000 | 0.8300 | 0.9000 | 0.9000 | 1,801 |
24 Jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
21 Jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 858 |
20 Jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
19 Jun 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 349 |
18 Jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 550 |
17 Jun 2024 | 0.8100 | 1.1000 | 0.8000 | 1.0000 | 1.0000 | 7,539 |
14 Jun 2024 | 1.0000 | 1.0000 | 0.8300 | 0.8300 | 0.8300 | 561 |
13 Jun 2024 | 0.8200 | 1.1000 | 0.8200 | 1.0000 | 1.0000 | 1,316 |
12 Jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
11 Jun 2024 | 1.1500 | 1.1500 | 1.0000 | 1.0000 | 1.0000 | 1,088 |
10 Jun 2024 | 0.8000 | 1.0000 | 0.8000 | 1.0000 | 1.0000 | 2,865 |
07 Jun 2024 | 0.7600 | 1.0000 | 0.7600 | 0.8000 | 0.8000 | 2,500 |
06 Jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 411 |
05 Jun 2024 | 1.1000 | 1.3000 | 1.1000 | 1.3000 | 1.3000 | 2,172 |
04 Jun 2024 | 1.1000 | 1.3500 | 1.1000 | 1.2900 | 1.2900 | 8,969 |
03 Jun 2024 | 1.3000 | 1.3000 | 0.9600 | 1.1000 | 1.1000 | 12,518 |
31 May 2024 | 0.7000 | 1.3000 | 0.7000 | 1.3000 | 1.3000 | 40,656 |
30 May 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 8,094 |
29 May 2024 | 0.5000 | 0.7500 | 0.5000 | 0.6000 | 0.6000 | 14,081 |
28 May 2024 | 0.4200 | 0.5900 | 0.3400 | 0.5900 | 0.5900 | 100,844 |
27 May 2024 | 0.4250 | 0.4300 | 0.3800 | 0.4300 | 0.4300 | 24,142 |
24 May 2024 | 0.3750 | 0.7000 | 0.2500 | 0.3500 | 0.3500 | 211,678 |
24 May 2024 | 1:34 Stock split | |||||
23 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
22 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
22 May 2024 | 1:50 Stock split | |||||
21 May 2024 | 0.6800 | 1.0200 | 0.5100 | 1.0200 | 1.0200 | 30,392 |
17 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,119 |
16 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
15 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,323 |
14 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
13 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
10 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
09 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 58 |
08 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 588 |
07 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 325 |
06 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 205 |
03 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
02 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 29 |
01 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
30 Apr 2024 | 1.0200 | 1.0200 | 0.8500 | 0.8500 | 0.8500 | 1,514 |
29 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
26 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
25 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
24 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 294 |
23 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,908 |
22 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 58 |
19 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 954 |
18 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 91 |
17 Apr 2024 | 1.1900 | 1.1900 | 1.0200 | 1.0200 | 1.0200 | 1,558 |
16 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 501 |
15 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
12 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 877 |
11 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 3,425 |
10 Apr 2024 | 1.1900 | 1.1900 | 1.0200 | 1.0200 | 1.0200 | 2,588 |
09 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,779 |
08 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,874 |
05 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 235 |
04 Apr 2024 | 1.3600 | 1.3600 | 1.1900 | 1.1900 | 1.1900 | 2,891 |
03 Apr 2024 | 0.8500 | 1.3600 | 0.8500 | 1.3600 | 1.3600 | 9,951 |
02 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 6,214 |
01 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 534 |
28 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 608 |
27 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 7,941 |
26 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
25 Mar 2024 | 1.3600 | 1.3600 | 1.1900 | 1.1900 | 1.1900 | 6,184 |
22 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 307 |
21 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,529 |
20 Mar 2024 | 1.1900 | 1.1900 | 1.0200 | 1.1900 | 1.1900 | 3,500 |
19 Mar 2024 | 1.1900 | 1.3600 | 1.1900 | 1.3600 | 1.3600 | 1,735 |
18 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 707 |
15 Mar 2024 | 1.3600 | 1.5300 | 1.3600 | 1.5300 | 1.5300 | 2,999 |
14 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 2,705 |
13 Mar 2024 | 1.3600 | 1.3600 | 1.1900 | 1.3600 | 1.3600 | 13,374 |
12 Mar 2024 | 1.1900 | 1.8700 | 1.1900 | 1.7000 | 1.7000 | 18,148 |
11 Mar 2024 | 1.3600 | 1.3600 | 1.0200 | 1.0200 | 1.0200 | 12,525 |
08 Mar 2024 | 1.0200 | 1.3600 | 1.0200 | 1.3600 | 1.3600 | 15,376 |
07 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,941 |
06 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,588 |
05 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,353 |
04 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 588 |
01 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 4,227 |
29 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,676 |
28 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,911 |
27 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 3,517 |
26 Feb 2024 | 1.0200 | 1.0200 | 0.8500 | 0.8500 | 0.8500 | 9,147 |
23 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 4,852 |
22 Feb 2024 | 1.0200 | 1.1900 | 1.0200 | 1.0200 | 1.0200 | 2,802 |
21 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 8,555 |
20 Feb 2024 | 0.8500 | 1.1900 | 0.8500 | 1.0200 | 1.0200 | 11,016 |
16 Feb 2024 | 0.8500 | 1.0200 | 0.8500 | 0.8500 | 0.8500 | 22,617 |
15 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 5,356 |
14 Feb 2024 | 0.6800 | 0.8500 | 0.6800 | 0.6800 | 0.6800 | 28,728 |
13 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 4,485 |
12 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
09 Feb 2024 | 0.3400 | 0.5100 | 0.3400 | 0.5100 | 0.5100 | 4,708 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |