Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.8701 | 0.8800 | 0.8060 | 0.8070 | 0.8070 | 22,828 |
01 May 2024 | 0.8920 | 0.9890 | 0.8720 | 0.8900 | 0.8900 | 25,300 |
30 Apr 2024 | 0.7900 | 0.8800 | 0.7750 | 0.8320 | 0.8320 | 85,000 |
29 Apr 2024 | 0.7600 | 0.8480 | 0.7200 | 0.7750 | 0.7750 | 47,700 |
26 Apr 2024 | 0.8500 | 0.8500 | 0.7250 | 0.7600 | 0.7600 | 71,200 |
25 Apr 2024 | 0.8720 | 0.9330 | 0.8220 | 0.8700 | 0.8700 | 79,400 |
24 Apr 2024 | 1.0400 | 1.0400 | 0.8980 | 0.8980 | 0.8980 | 39,600 |
23 Apr 2024 | 1.1100 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 20,900 |
22 Apr 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 6,800 |
19 Apr 2024 | 1.1800 | 1.2100 | 1.1200 | 1.1200 | 1.1200 | 30,700 |
18 Apr 2024 | 1.1750 | 1.2690 | 1.1100 | 1.2150 | 1.2150 | 32,800 |
17 Apr 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 5,400 |
16 Apr 2024 | 1.1200 | 1.1800 | 1.0400 | 1.1000 | 1.1000 | 23,900 |
15 Apr 2024 | 1.2900 | 1.2900 | 1.1400 | 1.1400 | 1.1400 | 19,600 |
12 Apr 2024 | 1.4510 | 1.4510 | 1.1640 | 1.2400 | 1.2400 | 15,600 |
11 Apr 2024 | 1.2300 | 1.3700 | 1.2000 | 1.3050 | 1.3050 | 79,000 |
10 Apr 2024 | 1.1700 | 1.2700 | 1.1700 | 1.2300 | 1.2300 | 47,500 |
09 Apr 2024 | 1.2700 | 1.3200 | 1.2100 | 1.2200 | 1.2200 | 49,200 |
08 Apr 2024 | 1.2600 | 1.3900 | 1.0500 | 1.2800 | 1.2800 | 85,900 |
05 Apr 2024 | 1.2300 | 1.3100 | 1.2200 | 1.2800 | 1.2800 | 3,100 |
04 Apr 2024 | 1.3200 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 13,100 |
03 Apr 2024 | 1.2600 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 13,800 |
02 Apr 2024 | 1.3080 | 1.3500 | 1.1700 | 1.2000 | 1.2000 | 5,800 |
01 Apr 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3410 | 1.3410 | 6,300 |
28 Mar 2024 | 1.3500 | 1.4300 | 1.3200 | 1.3920 | 1.3920 | 19,100 |
27 Mar 2024 | 1.2800 | 1.3650 | 1.1700 | 1.3300 | 1.3300 | 20,700 |
26 Mar 2024 | 1.3000 | 1.3200 | 1.2200 | 1.3100 | 1.3100 | 19,200 |
25 Mar 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 7,700 |
22 Mar 2024 | 1.3500 | 1.4600 | 1.2900 | 1.3800 | 1.3800 | 65,100 |
21 Mar 2024 | 1.2800 | 1.3800 | 1.2500 | 1.3700 | 1.3700 | 28,000 |
20 Mar 2024 | 1.2800 | 1.3200 | 1.2300 | 1.3000 | 1.3000 | 17,700 |
19 Mar 2024 | 1.3000 | 1.3080 | 1.2500 | 1.2800 | 1.2800 | 35,200 |
18 Mar 2024 | 1.2300 | 1.3900 | 1.1600 | 1.3600 | 1.3600 | 91,200 |
15 Mar 2024 | 1.2300 | 1.3480 | 1.0900 | 1.3200 | 1.3200 | 835,700 |
14 Mar 2024 | 1.9400 | 1.9400 | 1.6000 | 1.6650 | 1.6650 | 31,300 |
13 Mar 2024 | 1.7300 | 1.7830 | 1.5300 | 1.5700 | 1.5700 | 48,400 |
12 Mar 2024 | 1.7800 | 1.8200 | 1.6600 | 1.7100 | 1.7100 | 36,800 |
11 Mar 2024 | 1.7100 | 1.9050 | 1.6100 | 1.7500 | 1.7500 | 72,800 |
08 Mar 2024 | 1.9100 | 1.9100 | 1.7000 | 1.7100 | 1.7100 | 30,300 |
07 Mar 2024 | 1.7300 | 2.0900 | 1.7200 | 1.8600 | 1.8600 | 119,400 |
06 Mar 2024 | 1.8120 | 1.8300 | 1.7200 | 1.7200 | 1.7200 | 32,900 |
05 Mar 2024 | 1.7800 | 1.9000 | 1.7100 | 1.7900 | 1.7900 | 33,800 |
04 Mar 2024 | 1.8100 | 1.9130 | 1.6600 | 1.7800 | 1.7800 | 13,900 |
01 Mar 2024 | 1.7100 | 1.8500 | 1.6800 | 1.8200 | 1.8200 | 32,200 |
29 Feb 2024 | 1.7700 | 1.8800 | 1.7000 | 1.7100 | 1.7100 | 17,400 |
28 Feb 2024 | 2.0300 | 2.0500 | 1.6600 | 1.8000 | 1.8000 | 55,400 |
27 Feb 2024 | 2.0100 | 2.2400 | 2.0100 | 2.0300 | 2.0300 | 29,800 |
26 Feb 2024 | 2.2600 | 2.2600 | 1.9500 | 2.1100 | 2.1100 | 87,500 |
26 Feb 2024 | 1:10 Stock split | |||||
23 Feb 2024 | 2.5300 | 2.6800 | 2.3000 | 2.4000 | 2.4000 | 34,800 |
22 Feb 2024 | 2.2900 | 2.8000 | 2.1400 | 2.7000 | 2.7000 | 57,960 |
21 Feb 2024 | 2.1500 | 2.7500 | 2.1400 | 2.3600 | 2.3600 | 109,800 |
20 Feb 2024 | 2.2800 | 2.2800 | 2.0500 | 2.0600 | 2.0600 | 22,770 |
16 Feb 2024 | 2.1000 | 2.2900 | 2.0400 | 2.1500 | 2.1500 | 26,510 |
15 Feb 2024 | 2.3400 | 2.4500 | 1.9800 | 2.1400 | 2.1400 | 36,850 |
14 Feb 2024 | 2.4000 | 2.5000 | 2.2500 | 2.3500 | 2.3500 | 6,300 |
13 Feb 2024 | 2.6200 | 2.6400 | 2.4500 | 2.4500 | 2.4500 | 7,520 |
12 Feb 2024 | 2.7000 | 2.7300 | 2.4600 | 2.5900 | 2.5900 | 14,450 |
09 Feb 2024 | 2.5000 | 2.7800 | 2.4800 | 2.6500 | 2.6500 | 25,260 |
08 Feb 2024 | 2.4800 | 2.6000 | 2.4000 | 2.5300 | 2.5300 | 11,880 |
07 Feb 2024 | 2.2100 | 2.5000 | 2.2100 | 2.5000 | 2.5000 | 33,750 |
06 Feb 2024 | 2.2100 | 2.4000 | 2.2000 | 2.2500 | 2.2500 | 10,540 |
05 Feb 2024 | 2.4800 | 2.4800 | 2.1500 | 2.2000 | 2.2000 | 18,960 |
02 Feb 2024 | 2.3900 | 2.4900 | 2.2800 | 2.3900 | 2.3900 | 8,640 |
01 Feb 2024 | 2.1000 | 2.6000 | 2.0800 | 2.4000 | 2.4000 | 51,050 |
31 Jan 2024 | 2.3000 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 5,050 |
30 Jan 2024 | 2.3000 | 2.4000 | 2.1200 | 2.1300 | 2.1300 | 19,220 |
29 Jan 2024 | 2.4100 | 2.4800 | 2.2400 | 2.3700 | 2.3700 | 14,270 |
26 Jan 2024 | 2.1200 | 2.4000 | 2.1000 | 2.4000 | 2.4000 | 26,830 |
25 Jan 2024 | 2.0500 | 2.2500 | 2.0100 | 2.1200 | 2.1200 | 12,060 |
24 Jan 2024 | 2.0100 | 2.2000 | 2.0000 | 2.0900 | 2.0900 | 22,850 |
23 Jan 2024 | 2.1900 | 2.2000 | 2.0000 | 2.0700 | 2.0700 | 13,620 |
22 Jan 2024 | 2.1900 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 15,500 |
19 Jan 2024 | 2.0000 | 2.2000 | 2.0000 | 2.1100 | 2.1100 | 8,820 |
18 Jan 2024 | 2.1800 | 2.1800 | 2.0100 | 2.0700 | 2.0700 | 4,540 |
17 Jan 2024 | 2.2600 | 2.2600 | 2.1000 | 2.1000 | 2.1000 | 6,510 |
16 Jan 2024 | 2.1700 | 2.3500 | 2.0800 | 2.1100 | 2.1100 | 24,080 |
12 Jan 2024 | 2.4900 | 2.4900 | 2.2100 | 2.3600 | 2.3600 | 51,880 |
11 Jan 2024 | 2.1800 | 2.3900 | 2.0900 | 2.2300 | 2.2300 | 30,850 |
10 Jan 2024 | 2.0900 | 2.2000 | 2.0000 | 2.1200 | 2.1200 | 9,050 |
09 Jan 2024 | 1.9900 | 2.1300 | 1.9300 | 2.0000 | 2.0000 | 51,660 |
08 Jan 2024 | 1.9400 | 2.0000 | 1.9300 | 1.9500 | 1.9500 | 21,130 |
05 Jan 2024 | 2.0000 | 2.2200 | 1.8800 | 2.0100 | 2.0100 | 417,340 |
04 Jan 2024 | 2.5100 | 2.6300 | 2.4100 | 2.5000 | 2.5000 | 2,750 |
03 Jan 2024 | 2.5800 | 2.7500 | 2.5800 | 2.6000 | 2.6000 | 2,630 |
02 Jan 2024 | 2.5600 | 2.8400 | 2.5600 | 2.6500 | 2.6500 | 5,850 |
29 Dec 2023 | 2.7000 | 2.7000 | 2.5000 | 2.5600 | 2.5600 | 5,370 |
28 Dec 2023 | 2.5000 | 2.6300 | 2.4100 | 2.5100 | 2.5100 | 16,650 |
27 Dec 2023 | 2.6500 | 2.7000 | 2.4400 | 2.4500 | 2.4500 | 17,220 |
26 Dec 2023 | 2.8100 | 3.0000 | 2.5000 | 2.6500 | 2.6500 | 12,680 |
22 Dec 2023 | 2.3300 | 2.6900 | 2.3000 | 2.6800 | 2.6800 | 15,210 |
21 Dec 2023 | 2.2800 | 2.4900 | 2.2000 | 2.4000 | 2.4000 | 9,390 |
20 Dec 2023 | 2.4800 | 2.5000 | 2.2800 | 2.2900 | 2.2900 | 11,870 |
19 Dec 2023 | 2.5200 | 2.7000 | 2.3600 | 2.4400 | 2.4400 | 9,640 |
18 Dec 2023 | 3.0000 | 3.1000 | 2.5200 | 2.5900 | 2.5900 | 11,270 |
15 Dec 2023 | 2.8600 | 3.0000 | 2.8100 | 2.9100 | 2.9100 | 3,250 |
14 Dec 2023 | 2.7700 | 3.2000 | 2.7300 | 3.0000 | 3.0000 | 11,740 |
13 Dec 2023 | 2.8400 | 2.9000 | 2.7300 | 2.8400 | 2.8400 | 6,110 |
12 Dec 2023 | 2.6800 | 2.9000 | 2.5000 | 2.8500 | 2.8500 | 28,100 |
11 Dec 2023 | 3.2000 | 3.4600 | 2.6500 | 2.6800 | 2.6800 | 27,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |