Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6001 | 0.7500 | 0.6001 | 0.7100 | 0.7100 | 6,984 |
02 May 2024 | 0.5600 | 0.7800 | 0.5600 | 0.6000 | 0.6000 | 2,500 |
01 May 2024 | 0.7540 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 900 |
30 Apr 2024 | 0.8100 | 0.8100 | 0.6210 | 0.7900 | 0.7900 | 2,700 |
29 Apr 2024 | 0.7000 | 0.7300 | 0.5100 | 0.6500 | 0.6500 | 15,500 |
26 Apr 2024 | 0.7010 | 0.8000 | 0.7010 | 0.7800 | 0.7800 | 2,100 |
25 Apr 2024 | 0.7000 | 0.7900 | 0.6400 | 0.6450 | 0.6450 | 7,600 |
24 Apr 2024 | 0.8000 | 0.8000 | 0.6300 | 0.6410 | 0.6410 | 1,500 |
23 Apr 2024 | 0.6640 | 0.7900 | 0.6640 | 0.7900 | 0.7900 | 10,900 |
22 Apr 2024 | 0.7500 | 0.8000 | 0.6640 | 0.6890 | 0.6890 | 7,700 |
19 Apr 2024 | 0.7700 | 0.7700 | 0.6500 | 0.7500 | 0.7500 | 3,400 |
18 Apr 2024 | 0.7600 | 0.7600 | 0.6600 | 0.7500 | 0.7500 | 8,500 |
17 Apr 2024 | 0.7800 | 0.8200 | 0.7200 | 0.7200 | 0.7200 | 4,200 |
16 Apr 2024 | 0.8500 | 0.8500 | 0.7200 | 0.7800 | 0.7800 | 5,200 |
15 Apr 2024 | 0.8100 | 0.8300 | 0.7050 | 0.7800 | 0.7800 | 6,900 |
12 Apr 2024 | 0.8500 | 0.8500 | 0.7700 | 0.8000 | 0.8000 | 5,500 |
11 Apr 2024 | 0.8150 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 2,800 |
10 Apr 2024 | 0.8200 | 0.8400 | 0.8150 | 0.8400 | 0.8400 | 2,100 |
09 Apr 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 10,700 |
08 Apr 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8440 | 0.8440 | 7,800 |
05 Apr 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8240 | 0.8240 | 2,900 |
04 Apr 2024 | 0.8300 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 5,900 |
03 Apr 2024 | 0.8100 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 5,300 |
02 Apr 2024 | 0.8310 | 0.8600 | 0.8060 | 0.8060 | 0.8060 | 11,300 |
01 Apr 2024 | 0.8310 | 0.8740 | 0.8310 | 0.8310 | 0.8310 | 16,800 |
28 Mar 2024 | 0.8530 | 0.8750 | 0.8310 | 0.8540 | 0.8540 | 12,900 |
27 Mar 2024 | 0.8410 | 0.8650 | 0.8310 | 0.8310 | 0.8310 | 22,200 |
26 Mar 2024 | 0.8400 | 0.9000 | 0.8400 | 0.8410 | 0.8410 | 4,000 |
25 Mar 2024 | 0.9500 | 0.9500 | 0.8400 | 0.8400 | 0.8400 | 36,900 |
22 Mar 2024 | 0.8700 | 0.9300 | 0.8500 | 0.8500 | 0.8500 | 9,700 |
21 Mar 2024 | 0.9200 | 0.9800 | 0.8500 | 0.8700 | 0.8700 | 3,900 |
20 Mar 2024 | 0.8600 | 0.9400 | 0.8500 | 0.8500 | 0.8500 | 7,300 |
19 Mar 2024 | 0.9900 | 0.9900 | 0.8900 | 0.8900 | 0.8900 | 8,200 |
18 Mar 2024 | 0.9500 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 5,800 |
15 Mar 2024 | 0.8900 | 1.0900 | 0.8600 | 0.9500 | 0.9500 | 29,100 |
14 Mar 2024 | 0.9880 | 0.9880 | 0.8700 | 0.8970 | 0.8970 | 4,700 |
13 Mar 2024 | 0.9900 | 0.9900 | 0.8700 | 0.8900 | 0.8900 | 2,500 |
12 Mar 2024 | 0.9600 | 0.9780 | 0.8700 | 0.9200 | 0.9200 | 6,000 |
11 Mar 2024 | 0.9300 | 1.0200 | 0.9300 | 0.9600 | 0.9600 | 8,000 |
08 Mar 2024 | 0.8200 | 1.1000 | 0.8200 | 0.9100 | 0.9100 | 20,500 |
07 Mar 2024 | 0.8750 | 0.9250 | 0.8500 | 0.8600 | 0.8600 | 9,900 |
06 Mar 2024 | 0.9300 | 0.9500 | 0.8500 | 0.8500 | 0.8500 | 12,200 |
05 Mar 2024 | 0.8200 | 0.9500 | 0.8200 | 0.9500 | 0.9500 | 17,000 |
04 Mar 2024 | 0.9400 | 0.9950 | 0.8100 | 0.8100 | 0.8100 | 25,900 |
01 Mar 2024 | 1.0250 | 1.0300 | 0.9100 | 0.9600 | 0.9600 | 20,100 |
29 Feb 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 14,300 |
28 Feb 2024 | 1.0200 | 1.1500 | 0.9000 | 1.0700 | 1.0700 | 35,200 |
27 Feb 2024 | 1.3200 | 1.3200 | 1.0800 | 1.0900 | 1.0900 | 45,500 |
26 Feb 2024 | 1.3100 | 1.4700 | 1.2200 | 1.3200 | 1.3200 | 45,100 |
23 Feb 2024 | 1.8000 | 1.8400 | 1.4800 | 1.5500 | 1.5500 | 60,400 |
22 Feb 2024 | 1.8000 | 2.3500 | 1.6500 | 1.8400 | 1.8400 | 65,200 |
21 Feb 2024 | 1.5000 | 2.6000 | 0.5500 | 2.5800 | 2.5800 | 421,900 |
20 Feb 2024 | 1.6200 | 1.8800 | 1.0800 | 1.8600 | 1.8600 | 488,500 |
16 Feb 2024 | 1.6200 | 1.6800 | 1.5500 | 1.5750 | 1.5750 | 77,700 |
15 Feb 2024 | 1.7200 | 1.8600 | 1.5600 | 1.6100 | 1.6100 | 158,300 |
14 Feb 2024 | 1.3800 | 1.8800 | 1.3100 | 1.8200 | 1.8200 | 350,900 |
13 Feb 2024 | 2.3400 | 2.3840 | 1.8100 | 1.8500 | 1.8500 | 255,900 |
12 Feb 2024 | 2.5600 | 2.6400 | 2.2600 | 2.3800 | 2.3800 | 151,800 |
09 Feb 2024 | 2.6400 | 2.7070 | 2.5000 | 2.5350 | 2.5350 | 83,700 |
08 Feb 2024 | 2.3500 | 2.6090 | 2.3500 | 2.5300 | 2.5300 | 194,200 |
07 Feb 2024 | 2.7100 | 2.7100 | 2.4300 | 2.4500 | 2.4500 | 120,900 |
06 Feb 2024 | 3.0300 | 3.0780 | 2.6200 | 2.6600 | 2.6600 | 151,700 |
05 Feb 2024 | 3.1900 | 3.4700 | 2.9500 | 3.0800 | 3.0800 | 261,000 |
02 Feb 2024 | 2.9200 | 3.5000 | 2.8000 | 3.2300 | 3.2300 | 660,700 |
01 Feb 2024 | 2.5700 | 2.8900 | 2.5000 | 2.7900 | 2.7900 | 410,900 |
31 Jan 2024 | 2.9400 | 3.0000 | 2.4100 | 2.4600 | 2.4600 | 517,200 |
30 Jan 2024 | 2.2300 | 4.1500 | 2.2200 | 3.3000 | 3.3000 | 6,566,800 |
29 Jan 2024 | 2.3400 | 2.4100 | 2.1600 | 2.2200 | 2.2200 | 177,100 |
26 Jan 2024 | 1.9400 | 2.5000 | 1.9390 | 2.3600 | 2.3600 | 558,000 |
25 Jan 2024 | 2.1700 | 2.2800 | 1.9200 | 1.9300 | 1.9300 | 155,300 |
24 Jan 2024 | 2.2600 | 2.4000 | 2.1300 | 2.1700 | 2.1700 | 105,400 |
23 Jan 2024 | 2.0900 | 2.4000 | 2.0200 | 2.2400 | 2.2400 | 565,200 |
22 Jan 2024 | 2.1300 | 2.1500 | 2.0100 | 2.1100 | 2.1100 | 128,100 |
19 Jan 2024 | 2.2600 | 2.4590 | 2.0200 | 2.0200 | 2.0200 | 229,100 |
18 Jan 2024 | 2.4600 | 2.4600 | 2.2500 | 2.2600 | 2.2600 | 118,200 |
17 Jan 2024 | 2.8600 | 2.8790 | 2.3700 | 2.4200 | 2.4200 | 194,300 |
16 Jan 2024 | 2.8800 | 3.0500 | 2.7100 | 2.9400 | 2.9400 | 278,300 |
12 Jan 2024 | 3.1200 | 4.6800 | 2.8100 | 2.8800 | 2.8800 | 2,817,600 |
11 Jan 2024 | 3.1300 | 3.2400 | 2.9000 | 3.1200 | 3.1200 | 254,800 |
10 Jan 2024 | 3.2100 | 3.2700 | 3.0300 | 3.1400 | 3.1400 | 169,500 |
09 Jan 2024 | 3.1700 | 3.3800 | 3.0700 | 3.3300 | 3.3300 | 258,600 |
08 Jan 2024 | 3.3800 | 3.5300 | 3.1500 | 3.1600 | 3.1600 | 179,400 |
05 Jan 2024 | 3.2400 | 3.5000 | 3.1700 | 3.3800 | 3.3800 | 214,300 |
04 Jan 2024 | 3.2800 | 3.4400 | 3.1600 | 3.3200 | 3.3200 | 233,900 |
03 Jan 2024 | 3.7400 | 3.7400 | 3.4200 | 3.4600 | 3.4600 | 205,500 |
02 Jan 2024 | 3.9100 | 3.9500 | 3.7010 | 3.8000 | 3.8000 | 250,300 |
29 Dec 2023 | 4.2000 | 4.2500 | 3.6200 | 3.9500 | 3.9500 | 341,900 |
28 Dec 2023 | 4.4200 | 4.8500 | 3.9300 | 4.1200 | 4.1200 | 701,800 |
27 Dec 2023 | 4.7400 | 4.7520 | 4.1500 | 4.4500 | 4.4500 | 630,500 |
26 Dec 2023 | 6.2900 | 6.4500 | 4.8800 | 4.9100 | 4.9100 | 1,649,300 |
22 Dec 2023 | 6.0800 | 9.5000 | 4.7200 | 6.9100 | 6.9100 | 17,739,400 |
22 Dec 2023 | 1:400 Stock split | |||||
21 Dec 2023 | 4.0000 | 4.4000 | 3.2000 | 4.4000 | 4.4000 | 565,140 |
20 Dec 2023 | 5.6000 | 6.4000 | 4.4000 | 4.8000 | 4.8000 | 1,007,768 |
19 Dec 2023 | 9.6000 | 13.6000 | 7.6000 | 8.0000 | 8.0000 | 428,374 |
18 Dec 2023 | 7.6000 | 10.0000 | 7.2000 | 10.0000 | 10.0000 | 720,805 |
15 Dec 2023 | 7.2000 | 8.0000 | 6.8000 | 7.6000 | 7.6000 | 366,381 |
14 Dec 2023 | 7.6000 | 9.6000 | 6.8000 | 7.6000 | 7.6000 | 959,832 |
13 Dec 2023 | 6.4000 | 7.6000 | 5.2000 | 7.2000 | 7.2000 | 661,669 |
12 Dec 2023 | 8.0000 | 8.0000 | 6.0000 | 6.8000 | 6.8000 | 297,044 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |