Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.58 | 0.58 | 0.53 | 5.49 | 5.49 | 865,966 |
09 May 2024 | 0.59 | 0.59 | 0.58 | 5.49 | 5.49 | 379,391 |
08 May 2024 | 0.58 | 0.59 | 0.57 | 5.49 | 5.49 | 516,370 |
07 May 2024 | 0.62 | 0.62 | 0.57 | 5.49 | 5.49 | 1,655,548 |
03 May 2024 | 0.62 | 0.66 | 0.62 | 5.49 | 5.49 | 1,097,017 |
02 May 2024 | 0.62 | 0.62 | 0.61 | 5.49 | 5.49 | 522,263 |
01 May 2024 | 0.62 | 0.62 | 0.61 | 5.49 | 5.49 | 326,273 |
30 Apr 2024 | 0.63 | 0.64 | 0.61 | 5.49 | 5.49 | 545,996 |
29 Apr 2024 | 0.64 | 0.68 | 0.64 | 5.49 | 5.49 | 923,191 |
26 Apr 2024 | 0.61 | 0.63 | 0.58 | 5.49 | 5.49 | 709,301 |
25 Apr 2024 | 0.62 | 0.62 | 0.60 | 5.49 | 5.49 | 308,790 |
24 Apr 2024 | 0.65 | 0.66 | 0.62 | 5.49 | 5.49 | 348,662 |
23 Apr 2024 | 0.64 | 0.66 | 0.63 | 5.49 | 5.49 | 297,964 |
22 Apr 2024 | 0.65 | 0.65 | 0.61 | 5.49 | 5.49 | 671,088 |
19 Apr 2024 | 0.65 | 0.68 | 0.64 | 5.49 | 5.49 | 159,922 |
18 Apr 2024 | 0.65 | 0.68 | 0.64 | 5.49 | 5.49 | 571,963 |
17 Apr 2024 | 0.68 | 0.69 | 0.64 | 5.49 | 5.49 | 349,172 |
16 Apr 2024 | 0.65 | 0.71 | 0.64 | 5.49 | 5.49 | 675,377 |
15 Apr 2024 | 0.70 | 0.72 | 0.66 | 5.49 | 5.49 | 1,061,582 |
12 Apr 2024 | 0.75 | 0.79 | 0.73 | 5.49 | 5.49 | 1,168,902 |
11 Apr 2024 | 0.92 | 0.94 | 0.73 | 5.49 | 5.49 | 3,521,203 |
10 Apr 2024 | 0.97 | 1.01 | 0.95 | 5.49 | 5.49 | 456,110 |
09 Apr 2024 | 1.01 | 1.02 | 0.97 | 5.49 | 5.49 | 534,455 |
08 Apr 2024 | 1.05 | 1.07 | 1.00 | 5.49 | 5.49 | 824,728 |
05 Apr 2024 | 0.97 | 1.04 | 0.96 | 5.49 | 5.49 | 1,586,288 |
04 Apr 2024 | 0.94 | 1.03 | 0.94 | 5.49 | 5.49 | 1,519,179 |
03 Apr 2024 | 0.93 | 0.95 | 0.88 | 5.49 | 5.49 | 1,096,712 |
02 Apr 2024 | 0.94 | 1.01 | 0.86 | 5.49 | 5.49 | 1,586,137 |
28 Mar 2024 | 0.93 | 1.08 | 0.91 | 5.49 | 5.49 | 3,269,455 |
27 Mar 2024 | 0.82 | 0.94 | 0.77 | 5.49 | 5.49 | 2,586,466 |
26 Mar 2024 | 0.75 | 0.82 | 0.71 | 5.49 | 5.49 | 1,197,006 |
25 Mar 2024 | 0.66 | 0.77 | 0.66 | 5.49 | 5.49 | 2,012,209 |
22 Mar 2024 | 0.66 | 0.67 | 0.63 | 5.49 | 5.49 | 709,597 |
21 Mar 2024 | 0.63 | 0.67 | 0.63 | 5.49 | 5.49 | 768,178 |
20 Mar 2024 | 0.62 | 0.64 | 0.61 | 5.49 | 5.49 | 358,158 |
19 Mar 2024 | 0.60 | 0.64 | 0.60 | 5.49 | 5.49 | 533,317 |
18 Mar 2024 | 0.65 | 0.65 | 0.61 | 5.49 | 5.49 | 628,328 |
15 Mar 2024 | 0.61 | 0.64 | 0.61 | 5.49 | 5.49 | 655,565 |
14 Mar 2024 | 0.64 | 0.64 | 0.58 | 5.49 | 5.49 | 1,066,229 |
13 Mar 2024 | 0.67 | 0.69 | 0.64 | 5.49 | 5.49 | 912,788 |
12 Mar 2024 | 0.68 | 0.68 | 0.64 | 5.49 | 5.49 | 760,199 |
11 Mar 2024 | 0.67 | 0.70 | 0.67 | 5.49 | 5.49 | 514,417 |
08 Mar 2024 | 0.70 | 0.71 | 0.67 | 5.49 | 5.49 | 499,142 |
07 Mar 2024 | 0.70 | 0.71 | 0.68 | 5.49 | 5.49 | 473,035 |
06 Mar 2024 | 0.69 | 0.72 | 0.68 | 5.49 | 5.49 | 918,801 |
05 Mar 2024 | 0.70 | 0.70 | 0.66 | 5.49 | 5.49 | 688,638 |
04 Mar 2024 | 0.74 | 0.74 | 0.68 | 5.49 | 5.49 | 513,667 |
01 Mar 2024 | 0.74 | 0.76 | 0.73 | 5.49 | 5.49 | 366,122 |
29 Feb 2024 | 0.78 | 0.79 | 0.75 | 5.49 | 5.49 | 857,039 |
28 Feb 2024 | 0.75 | 0.79 | 0.73 | 5.49 | 5.49 | 895,456 |
27 Feb 2024 | 0.73 | 0.74 | 0.71 | 5.49 | 5.49 | 698,784 |
26 Feb 2024 | 0.76 | 0.79 | 0.71 | 5.49 | 5.49 | 939,976 |
23 Feb 2024 | 0.69 | 0.76 | 0.66 | 5.49 | 5.49 | 1,124,692 |
22 Feb 2024 | 0.72 | 0.72 | 0.68 | 5.49 | 5.49 | 314,967 |
21 Feb 2024 | 0.72 | 0.72 | 0.68 | 5.49 | 5.49 | 695,422 |
20 Feb 2024 | 0.77 | 0.85 | 0.68 | 5.49 | 5.49 | 1,759,679 |
19 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
16 Feb 2024 | 0.75 | 0.75 | 0.73 | 5.49 | 5.49 | 583,001 |
15 Feb 2024 | 0.70 | 0.76 | 0.70 | 5.49 | 5.49 | 1,656,100 |
14 Feb 2024 | 0.69 | 0.71 | 0.68 | 5.49 | 5.49 | 605,823 |
13 Feb 2024 | 0.71 | 0.72 | 0.69 | 5.49 | 5.49 | 636,559 |
12 Feb 2024 | 0.72 | 0.75 | 0.70 | 5.49 | 5.49 | 574,551 |
09 Feb 2024 | 0.72 | 0.73 | 0.70 | 5.49 | 5.49 | 483,702 |
08 Feb 2024 | 0.69 | 0.72 | 0.69 | 5.49 | 5.49 | 481,061 |
07 Feb 2024 | 0.72 | 0.72 | 0.67 | 5.49 | 5.49 | 296,905 |
06 Feb 2024 | 0.69 | 0.72 | 0.68 | 5.49 | 5.49 | 415,040 |
05 Feb 2024 | 0.72 | 0.72 | 0.66 | 5.49 | 5.49 | 717,074 |
02 Feb 2024 | 0.72 | 0.73 | 0.69 | 5.49 | 5.49 | 441,852 |
01 Feb 2024 | 0.77 | 0.78 | 0.70 | 5.49 | 5.49 | 727,991 |
31 Jan 2024 | 0.74 | 0.79 | 0.73 | 5.49 | 5.49 | 766,508 |
30 Jan 2024 | 0.80 | 0.80 | 0.74 | 5.49 | 5.49 | 620,760 |
29 Jan 2024 | 0.72 | 0.78 | 0.69 | 5.49 | 5.49 | 1,193,836 |
26 Jan 2024 | 0.70 | 0.74 | 0.69 | 5.49 | 5.49 | 831,267 |
25 Jan 2024 | 0.71 | 0.73 | 0.68 | 5.49 | 5.49 | 745,587 |
24 Jan 2024 | 0.66 | 0.73 | 0.66 | 5.49 | 5.49 | 1,631,431 |
23 Jan 2024 | 0.67 | 0.69 | 0.63 | 5.49 | 5.49 | 647,510 |
22 Jan 2024 | 0.64 | 0.69 | 0.63 | 5.49 | 5.49 | 1,052,746 |
19 Jan 2024 | 0.62 | 0.66 | 0.60 | 5.49 | 5.49 | 776,626 |
18 Jan 2024 | 0.66 | 0.67 | 0.58 | 5.49 | 5.49 | 1,252,359 |
17 Jan 2024 | 0.63 | 0.63 | 0.60 | 5.49 | 5.49 | 615,928 |
16 Jan 2024 | 0.71 | 0.71 | 0.64 | 5.49 | 5.49 | 1,174,320 |
15 Jan 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
12 Jan 2024 | 0.74 | 0.75 | 0.70 | 5.49 | 5.49 | 354,257 |
11 Jan 2024 | 0.77 | 0.77 | 0.73 | 5.49 | 5.49 | 595,125 |
10 Jan 2024 | 0.76 | 0.78 | 0.76 | 5.49 | 5.49 | 336,269 |
09 Jan 2024 | 0.80 | 0.80 | 0.76 | 5.49 | 5.49 | 631,023 |
08 Jan 2024 | 0.79 | 0.81 | 0.75 | 5.49 | 5.49 | 297,866 |
05 Jan 2024 | 0.80 | 0.80 | 0.76 | 5.49 | 5.49 | 561,592 |
04 Jan 2024 | 0.80 | 0.86 | 0.77 | 5.49 | 5.49 | 1,058,972 |
03 Jan 2024 | 0.83 | 0.84 | 0.73 | 5.49 | 5.49 | 1,733,434 |
02 Jan 2024 | 0.89 | 0.90 | 0.83 | 5.49 | 5.49 | 788,622 |
29 Dec 2023 | 0.89 | 0.91 | 0.85 | 5.49 | 5.49 | 768,583 |
28 Dec 2023 | 0.90 | 0.92 | 0.87 | 5.49 | 5.49 | 675,604 |
27 Dec 2023 | 0.90 | 0.96 | 0.87 | 5.49 | 5.49 | 972,639 |
22 Dec 2023 | 0.84 | 0.93 | 0.83 | 5.49 | 5.49 | 1,199,963 |
21 Dec 2023 | 0.90 | 0.90 | 0.82 | 5.49 | 5.49 | 993,302 |
20 Dec 2023 | 0.92 | 1.00 | 0.88 | 5.49 | 5.49 | 1,142,888 |
19 Dec 2023 | 0.86 | 0.92 | 0.84 | 5.49 | 5.49 | 1,479,105 |
18 Dec 2023 | 0.90 | 0.97 | 0.88 | 5.49 | 5.49 | 1,408,110 |
15 Dec 2023 | 0.96 | 0.98 | 0.87 | 5.49 | 5.49 | 1,362,630 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |