Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | 0.0950 | 0.1000 | 0.0800 | 0.0950 | 0.0950 | 7,100 |
28 Sept 2023 | 0.0760 | 0.0800 | 0.0660 | 0.0800 | 0.0800 | 4,500 |
27 Sept 2023 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 4,000 |
26 Sept 2023 | 0.0960 | 0.0960 | 0.0800 | 0.0800 | 0.0800 | 28,200 |
25 Sept 2023 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 3,800 |
22 Sept 2023 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 6,400 |
21 Sept 2023 | 0.0850 | 0.1500 | 0.0800 | 0.1010 | 0.1010 | 5,100 |
20 Sept 2023 | 0.0950 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 3,500 |
19 Sept 2023 | 0.0850 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 16,000 |
18 Sept 2023 | 0.0800 | 0.1850 | 0.0800 | 0.0850 | 0.0850 | 17,400 |
15 Sept 2023 | 0.0850 | 0.1500 | 0.0800 | 0.0800 | 0.0800 | 12,300 |
14 Sept 2023 | 0.1100 | 0.1100 | 0.0800 | 0.1000 | 0.1000 | 19,400 |
13 Sept 2023 | 0.1200 | 0.1200 | 0.1000 | 0.1110 | 0.1110 | 21,500 |
12 Sept 2023 | 0.1000 | 0.2400 | 0.1000 | 0.1500 | 0.1500 | 204,100 |
11 Sept 2023 | 0.2000 | 0.2400 | 0.1000 | 0.1000 | 0.1000 | 18,800 |
08 Sept 2023 | 0.0800 | 0.3000 | 0.0800 | 0.2600 | 0.2600 | 106,600 |
07 Sept 2023 | 0.0800 | 0.1600 | 0.0800 | 0.1600 | 0.1600 | 30,600 |
06 Sept 2023 | 0.0800 | 0.1600 | 0.0800 | 0.0800 | 0.0800 | 18,500 |
05 Sept 2023 | 0.0800 | 0.1100 | 0.0800 | 0.0800 | 0.0800 | 9,000 |
01 Sept 2023 | 0.0500 | 0.1600 | 0.0500 | 0.0800 | 0.0800 | 3,600 |
31 Aug 2023 | 0.0800 | 0.1800 | 0.0800 | 0.0800 | 0.0800 | 11,400 |
30 Aug 2023 | 0.0850 | 0.1800 | 0.0500 | 0.0600 | 0.0600 | 49,400 |
29 Aug 2023 | 0.0600 | 0.1800 | 0.0600 | 0.0600 | 0.0600 | 19,600 |
28 Aug 2023 | 0.1200 | 0.1400 | 0.0500 | 0.0500 | 0.0500 | 7,600 |
25 Aug 2023 | 0.1070 | 0.2000 | 0.0650 | 0.1400 | 0.1400 | 17,900 |
24 Aug 2023 | 0.0500 | 0.1200 | 0.0500 | 0.1100 | 0.1100 | 11,800 |
23 Aug 2023 | 0.0500 | 0.2000 | 0.0500 | 0.1230 | 0.1230 | 19,700 |
22 Aug 2023 | 0.1200 | 0.2000 | 0.1200 | 0.2000 | 0.2000 | 44,000 |
21 Aug 2023 | 0.1000 | 0.2400 | 0.1000 | 0.1120 | 0.1120 | 38,900 |
18 Aug 2023 | 0.1100 | 0.1800 | 0.1100 | 0.1700 | 0.1700 | 70,100 |
17 Aug 2023 | 0.1800 | 0.2000 | 0.1100 | 0.1500 | 0.1500 | 69,000 |
16 Aug 2023 | 0.1000 | 0.2400 | 0.1000 | 0.2000 | 0.2000 | 21,500 |
15 Aug 2023 | 0.1910 | 0.3000 | 0.1100 | 0.2200 | 0.2200 | 81,800 |
14 Aug 2023 | 0.2090 | 0.3500 | 0.1800 | 0.1800 | 0.1800 | 38,700 |
11 Aug 2023 | 0.2000 | 0.3300 | 0.1900 | 0.2200 | 0.2200 | 54,500 |
10 Aug 2023 | 0.2540 | 0.4500 | 0.2000 | 0.2000 | 0.2000 | 49,200 |
09 Aug 2023 | 0.3700 | 0.4800 | 0.2600 | 0.2600 | 0.2600 | 33,900 |
08 Aug 2023 | 0.3500 | 0.4800 | 0.3500 | 0.3600 | 0.3600 | 30,700 |
07 Aug 2023 | 0.4000 | 0.6000 | 0.4000 | 0.5400 | 0.5400 | 44,200 |
04 Aug 2023 | 0.5000 | 0.6300 | 0.2800 | 0.5800 | 0.5800 | 212,200 |
03 Aug 2023 | 0.6000 | 0.7000 | 0.5050 | 0.5500 | 0.5500 | 130,500 |
02 Aug 2023 | 0.6100 | 0.7900 | 0.6000 | 0.7300 | 0.7300 | 175,900 |
01 Aug 2023 | 0.4700 | 0.7700 | 0.4700 | 0.7500 | 0.7500 | 689,200 |
31 Jul 2023 | 1.0200 | 1.2900 | 0.4600 | 0.5850 | 0.5850 | 1,816,700 |
28 Jul 2023 | 1.8600 | 2.8500 | 0.9500 | 1.3100 | 1.3100 | 11,154,100 |
27 Jul 2023 | 4.1100 | 5.0900 | 3.8600 | 4.7300 | 4.7300 | 16,482,800 |
26 Jul 2023 | 4.3300 | 4.4000 | 3.8000 | 3.8800 | 3.8800 | 2,152,900 |
25 Jul 2023 | 4.5400 | 4.9300 | 4.0300 | 4.3800 | 4.3800 | 4,833,500 |
24 Jul 2023 | 3.2300 | 5.8700 | 3.1800 | 5.1200 | 5.1200 | 53,249,500 |
21 Jul 2023 | 2.6200 | 3.4200 | 2.4300 | 3.3300 | 3.3300 | 3,971,900 |
20 Jul 2023 | 2.7500 | 2.7500 | 2.5110 | 2.6600 | 2.6600 | 540,600 |
19 Jul 2023 | 2.7200 | 2.8600 | 2.5600 | 2.7700 | 2.7700 | 1,385,900 |
18 Jul 2023 | 2.4700 | 2.7800 | 2.2600 | 2.7200 | 2.7200 | 2,595,200 |
17 Jul 2023 | 2.0000 | 2.6400 | 1.9200 | 2.4900 | 2.4900 | 3,794,700 |
14 Jul 2023 | 2.1600 | 2.2800 | 2.0050 | 2.0200 | 2.0200 | 912,400 |
13 Jul 2023 | 1.8900 | 2.3400 | 1.8150 | 2.2300 | 2.2300 | 2,499,100 |
12 Jul 2023 | 1.9500 | 1.9800 | 1.7700 | 1.8900 | 1.8900 | 1,201,600 |
11 Jul 2023 | 1.7300 | 2.0300 | 1.6500 | 1.9100 | 1.9100 | 2,777,900 |
10 Jul 2023 | 1.6100 | 2.3700 | 1.5900 | 1.7200 | 1.7200 | 8,190,900 |
07 Jul 2023 | 1.1900 | 2.1100 | 1.1700 | 1.8800 | 1.8800 | 13,719,500 |
06 Jul 2023 | 1.3300 | 1.3400 | 1.1600 | 1.2000 | 1.2000 | 871,500 |
05 Jul 2023 | 1.3000 | 1.3700 | 1.2700 | 1.2800 | 1.2800 | 389,000 |
03 Jul 2023 | 1.2600 | 1.3200 | 1.2360 | 1.3200 | 1.3200 | 198,100 |
30 Jun 2023 | 1.2400 | 1.2630 | 1.1800 | 1.2200 | 1.2200 | 227,900 |
29 Jun 2023 | 1.2900 | 1.3890 | 1.2400 | 1.2500 | 1.2500 | 284,000 |
28 Jun 2023 | 1.3000 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 201,400 |
27 Jun 2023 | 1.2400 | 1.3200 | 1.1210 | 1.2800 | 1.2800 | 672,700 |
26 Jun 2023 | 1.3500 | 1.4100 | 1.2600 | 1.2600 | 1.2600 | 438,600 |
23 Jun 2023 | 1.4300 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | 1,378,100 |
22 Jun 2023 | 1.6800 | 1.6800 | 1.4500 | 1.4700 | 1.4700 | 590,600 |
21 Jun 2023 | 1.7600 | 1.7900 | 1.6600 | 1.6900 | 1.6900 | 225,000 |
20 Jun 2023 | 1.8500 | 1.9100 | 1.7700 | 1.7800 | 1.7800 | 305,500 |
16 Jun 2023 | 1.9400 | 1.9400 | 1.8600 | 1.9100 | 1.9100 | 193,700 |
15 Jun 2023 | 1.8800 | 1.9400 | 1.8450 | 1.9000 | 1.9000 | 229,100 |
14 Jun 2023 | 1.9300 | 2.0400 | 1.8400 | 1.9400 | 1.9400 | 381,200 |
13 Jun 2023 | 2.0200 | 2.0200 | 1.8300 | 1.9200 | 1.9200 | 555,300 |
12 Jun 2023 | 2.1100 | 2.1100 | 1.9700 | 2.0000 | 2.0000 | 357,400 |
09 Jun 2023 | 2.1800 | 2.2300 | 2.0500 | 2.0900 | 2.0900 | 256,900 |
08 Jun 2023 | 2.3000 | 2.3000 | 2.1200 | 2.1800 | 2.1800 | 196,500 |
07 Jun 2023 | 2.3400 | 2.4000 | 2.2400 | 2.2700 | 2.2700 | 192,500 |
06 Jun 2023 | 2.2800 | 2.3410 | 2.2300 | 2.3000 | 2.3000 | 226,100 |
05 Jun 2023 | 2.3000 | 2.3900 | 2.2200 | 2.2800 | 2.2800 | 134,700 |
02 Jun 2023 | 2.2700 | 2.3300 | 2.2100 | 2.3100 | 2.3100 | 225,800 |
01 Jun 2023 | 2.1900 | 2.2800 | 2.1000 | 2.2200 | 2.2200 | 168,700 |
31 May 2023 | 2.2100 | 2.2300 | 2.0800 | 2.1800 | 2.1800 | 208,300 |
30 May 2023 | 2.3000 | 2.3200 | 2.1700 | 2.1750 | 2.1750 | 170,800 |
26 May 2023 | 2.3500 | 2.3900 | 2.2500 | 2.2500 | 2.2500 | 226,200 |
25 May 2023 | 2.2700 | 2.4200 | 2.2300 | 2.3950 | 2.3950 | 287,700 |
24 May 2023 | 2.4100 | 2.4300 | 2.1800 | 2.2600 | 2.2600 | 241,700 |
23 May 2023 | 2.5500 | 2.5500 | 2.3200 | 2.4300 | 2.4300 | 376,300 |
22 May 2023 | 2.0700 | 2.5400 | 2.0200 | 2.5400 | 2.5400 | 605,100 |
19 May 2023 | 2.2000 | 2.3000 | 2.0600 | 2.1000 | 2.1000 | 487,000 |
18 May 2023 | 2.2800 | 2.3100 | 2.2000 | 2.2200 | 2.2200 | 322,800 |
17 May 2023 | 2.3900 | 2.4300 | 2.1500 | 2.2700 | 2.2700 | 476,300 |
16 May 2023 | 2.3100 | 2.5400 | 2.3100 | 2.3900 | 2.3900 | 633,700 |
15 May 2023 | 2.5800 | 2.5800 | 2.3100 | 2.3250 | 2.3250 | 431,200 |
12 May 2023 | 2.3300 | 2.6800 | 2.1300 | 2.5850 | 2.5850 | 909,800 |
11 May 2023 | 2.6000 | 2.6300 | 2.1200 | 2.3400 | 2.3400 | 1,257,100 |
11 May 2023 | 1:20 Stock split | |||||
10 May 2023 | 3.4000 | 3.6000 | 2.8000 | 2.8200 | 2.8200 | 1,027,165 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |