Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
25 Jun 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
24 Jun 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
21 Jun 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
20 Jun 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
19 Jun 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
18 Jun 2024 | 0.1250 | 0.1050 | 0.0500 | 0.0750 | 0.0750 | 37,571,519 |
17 Jun 2024 | 0.1250 | 0.1500 | 0.1000 | 0.1000 | 0.1000 | 21,397,928 |
14 Jun 2024 | 0.2500 | 0.3000 | 0.1200 | 0.1200 | 0.1200 | 76,092,796 |
13 Jun 2024 | 0.5000 | 0.6700 | 0.2780 | 0.2500 | 0.2500 | 64,023,538 |
12 Jun 2024 | 1.9500 | 2.3000 | 1.6840 | 1.8480 | 1.8480 | 6,434,754 |
11 Jun 2024 | 2.0000 | 2.0000 | 1.3000 | 1.6080 | 1.6080 | 6,026,369 |
10 Jun 2024 | 1.4950 | 1.4950 | 1.2150 | 1.3480 | 1.3480 | 20,730 |
07 Jun 2024 | 1.2980 | 1.5290 | 1.2140 | 1.4230 | 1.4230 | 154,897 |
06 Jun 2024 | 1.2550 | 1.3720 | 1.2550 | 1.4000 | 1.4000 | 59,210 |
05 Jun 2024 | 1.3100 | 1.5000 | 1.2050 | 1.3750 | 1.3750 | 566,235 |
04 Jun 2024 | 1.5000 | 1.5000 | 1.3000 | 1.3780 | 1.3780 | 1,147,368 |
03 Jun 2024 | 1.7500 | 1.7500 | 1.3350 | 1.7750 | 1.7750 | 1,306,174 |
31 May 2024 | 1.5000 | 1.7500 | 1.3500 | 1.8030 | 1.8030 | 2,048,367 |
30 May 2024 | 1.4100 | 1.9900 | 1.4100 | 1.7000 | 1.7000 | 14,969 |
29 May 2024 | 1.9900 | 1.9900 | 1.8000 | 1.7750 | 1.7750 | 144,096 |
28 May 2024 | 1.5000 | 1.8400 | 1.3500 | 1.7750 | 1.7750 | 313,307 |
24 May 2024 | 2.2000 | 2.3000 | 1.3000 | 1.4980 | 1.4980 | 492,572 |
23 May 2024 | 1.5350 | 1.8000 | 1.5350 | 1.8000 | 1.8000 | 146,057 |
22 May 2024 | 1.5250 | 1.7340 | 1.5000 | 1.8000 | 1.8000 | 135,039 |
21 May 2024 | 1.5000 | 1.7400 | 1.5000 | 1.5500 | 1.5500 | 246,574 |
20 May 2024 | 1.5670 | 1.5700 | 1.4440 | 1.4480 | 1.4480 | 232,089 |
17 May 2024 | 1.5050 | 1.7000 | 1.2220 | 1.4750 | 1.4750 | 1,875,309 |
16 May 2024 | 1.6000 | 1.8750 | 1.5300 | 1.5530 | 1.5530 | 1,102,934 |
15 May 2024 | 1.8000 | 1.8000 | 1.6550 | 1.7000 | 1.7000 | 356,959 |
14 May 2024 | 1.7800 | 1.7800 | 1.6300 | 2.0500 | 2.0500 | 34,407 |
13 May 2024 | 1.8250 | 1.8900 | 1.7500 | 1.7180 | 1.7180 | 381,635 |
10 May 2024 | 2.2800 | 2.2800 | 1.6500 | 1.8000 | 1.8000 | 1,107,290 |
09 May 2024 | 1.9150 | 1.9400 | 1.7580 | 2.0750 | 2.0750 | 229,793 |
08 May 2024 | 1.9150 | 1.9400 | 1.7870 | 2.1250 | 2.1250 | 51,505 |
07 May 2024 | 2.0000 | 2.5000 | 1.7000 | 2.1230 | 2.1230 | 458,159 |
03 May 2024 | 1.8000 | 1.9760 | 1.7000 | 2.1730 | 2.1730 | 564,552 |
02 May 2024 | 1.8500 | 2.2000 | 1.8500 | 2.1750 | 2.1750 | 1,058,484 |
01 May 2024 | 1.9000 | 2.1000 | 1.7000 | 2.1530 | 2.1530 | 989,367 |
30 Apr 2024 | 2.0100 | 2.1200 | 1.7000 | 2.1530 | 2.1530 | 1,939,074 |
29 Apr 2024 | 2.1750 | 2.2500 | 2.0240 | 2.1200 | 2.1200 | 717,192 |
26 Apr 2024 | 2.2600 | 2.6000 | 2.0000 | 2.2100 | 2.2100 | 2,967,542 |
25 Apr 2024 | 3.0000 | 3.0000 | 1.7550 | 2.5100 | 2.5100 | 11,667,228 |
24 Apr 2024 | 2.9800 | 3.3000 | 2.8000 | 3.0250 | 3.0250 | 1,603,547 |
23 Apr 2024 | 2.8000 | 3.5000 | 2.7000 | 3.0000 | 3.0000 | 5,230,774 |
22 Apr 2024 | 3.2000 | 3.4800 | 2.8000 | 3.1100 | 3.1100 | 5,375,145 |
19 Apr 2024 | 2.9750 | 3.0000 | 2.7550 | 3.0000 | 3.0000 | 742,939 |
18 Apr 2024 | 2.9400 | 3.2000 | 2.7850 | 2.8450 | 2.8450 | 1,410,260 |
17 Apr 2024 | 3.0000 | 3.4000 | 2.5390 | 2.8450 | 2.8450 | 4,412,098 |
16 Apr 2024 | 3.0000 | 3.4700 | 2.5200 | 2.9600 | 2.9600 | 5,947,775 |
15 Apr 2024 | 3.0000 | 3.2000 | 2.5000 | 2.8000 | 2.8000 | 1,738,063 |
12 Apr 2024 | 4.5000 | 4.5000 | 2.5780 | 3.0000 | 3.0000 | 9,455,741 |
11 Apr 2024 | 4.5000 | 5.5390 | 4.5000 | 5.4900 | 5.4900 | 12,892 |
10 Apr 2024 | 5.0000 | 5.1000 | 4.9600 | 5.5000 | 5.5000 | 85,955 |
09 Apr 2024 | 5.0000 | 5.4500 | 4.5000 | 5.0000 | 5.0000 | 401,138 |
08 Apr 2024 | 4.5480 | 5.3400 | 4.5480 | 5.0500 | 5.0500 | 221,363 |
05 Apr 2024 | 5.5000 | 5.5000 | 4.6200 | 5.1000 | 5.1000 | 60,480 |
04 Apr 2024 | 5.0200 | 5.9120 | 4.7250 | 5.8700 | 5.8700 | 1,262,262 |
03 Apr 2024 | 5.1160 | 5.2750 | 5.0550 | 5.5000 | 5.5000 | 24,828 |
02 Apr 2024 | 5.9800 | 5.9800 | 5.0200 | 5.5000 | 5.5000 | 156,303 |
28 Mar 2024 | 5.4600 | 5.9800 | 5.0200 | 5.5100 | 5.5100 | 166,739 |
27 Mar 2024 | 5.9020 | 5.9020 | 5.3730 | 5.3400 | 5.3400 | 539,204 |
26 Mar 2024 | 5.3800 | 5.4000 | 5.0000 | 5.1900 | 5.1900 | 939,159 |
25 Mar 2024 | 5.8740 | 5.8840 | 5.4710 | 5.2900 | 5.2900 | 20,869 |
22 Mar 2024 | 5.3200 | 6.9800 | 4.9500 | 5.5000 | 5.5000 | 1,999,449 |
21 Mar 2024 | 5.5000 | 6.3000 | 5.0000 | 5.4900 | 5.4900 | 220,574 |
20 Mar 2024 | 6.0000 | 6.0000 | 5.7780 | 6.0500 | 6.0500 | 25,716 |
19 Mar 2024 | 6.5400 | 6.5400 | 6.0000 | 6.3000 | 6.3000 | 156,548 |
18 Mar 2024 | 6.8000 | 7.9710 | 6.0550 | 6.6500 | 6.6500 | 1,565,120 |
15 Mar 2024 | 6.0000 | 6.3950 | 5.5500 | 6.5000 | 6.5000 | 1,875,779 |
14 Mar 2024 | 5.7000 | 6.0000 | 5.7000 | 5.7500 | 5.7500 | 217,154 |
13 Mar 2024 | 5.7800 | 5.9720 | 5.7780 | 6.0000 | 6.0000 | 155,769 |
12 Mar 2024 | 5.7200 | 6.1400 | 5.7200 | 5.9200 | 5.9200 | 41,017 |
11 Mar 2024 | 6.4800 | 6.4800 | 5.8120 | 6.0900 | 6.0900 | 170,749 |
08 Mar 2024 | 5.9200 | 6.0400 | 5.5000 | 6.2700 | 6.2700 | 977,248 |
07 Mar 2024 | 6.5000 | 6.5000 | 5.6000 | 5.9000 | 5.9000 | 274,173 |
06 Mar 2024 | 6.0000 | 6.3000 | 5.6180 | 6.0100 | 6.0100 | 10,575 |
05 Mar 2024 | 5.9400 | 6.0000 | 5.7000 | 5.8100 | 5.8100 | 208,887 |
04 Mar 2024 | 5.6000 | 6.0290 | 5.2000 | 6.0000 | 6.0000 | 1,042,883 |
01 Mar 2024 | 5.4000 | 5.5000 | 5.0490 | 5.7400 | 5.7400 | 311,936 |
29 Feb 2024 | 5.2000 | 5.7040 | 5.2000 | 5.7000 | 5.7000 | 132,515 |
28 Feb 2024 | 5.2000 | 5.8400 | 5.2000 | 5.2000 | 5.2000 | 334,233 |
27 Feb 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7400 | 5.7400 | 29,834 |
26 Feb 2024 | 5.5000 | 5.6060 | 5.5000 | 5.7400 | 5.7400 | 32,678 |
23 Feb 2024 | 5.7600 | 5.9800 | 5.5480 | 5.7400 | 5.7400 | 28,701 |
22 Feb 2024 | 5.2000 | 6.0000 | 5.1440 | 6.0000 | 6.0000 | 499,071 |
21 Feb 2024 | 5.5000 | 5.5000 | 5.1550 | 5.3900 | 5.3900 | 43,949 |
20 Feb 2024 | 5.9800 | 5.9800 | 5.5140 | 5.7400 | 5.7400 | 77,262 |
19 Feb 2024 | 5.0000 | 5.8000 | 4.9000 | 5.8000 | 5.8000 | 535,736 |
16 Feb 2024 | 5.2800 | 5.4900 | 4.8500 | 4.9900 | 4.9900 | 242,730 |
15 Feb 2024 | 5.0550 | 5.0550 | 5.0090 | 5.4400 | 5.4400 | 12,500 |
14 Feb 2024 | 5.2000 | 5.6940 | 5.0550 | 5.3600 | 5.3600 | 307,473 |
13 Feb 2024 | 5.3750 | 5.6160 | 5.3550 | 5.6400 | 5.6400 | 51,411 |
12 Feb 2024 | 5.5000 | 5.6890 | 5.3000 | 5.6400 | 5.6400 | 553,207 |
09 Feb 2024 | 5.5000 | 5.9750 | 5.3320 | 5.5000 | 5.5000 | 512,025 |
08 Feb 2024 | 4.5000 | 5.7220 | 4.2000 | 5.7500 | 5.7500 | 618,825 |
07 Feb 2024 | 5.0000 | 6.0000 | 4.7400 | 5.3750 | 5.3750 | 184,876 |
06 Feb 2024 | 5.0000 | 5.2500 | 4.5300 | 5.0000 | 5.0000 | 384,562 |
05 Feb 2024 | 5.3200 | 5.7000 | 4.5000 | 4.7500 | 4.7500 | 656,912 |
02 Feb 2024 | 6.0000 | 6.6400 | 5.3530 | 5.4000 | 5.4000 | 585,108 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |