Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.7400 | 0.7400 | 0.6700 | 0.6820 | 0.6820 | 46,127 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 0.7400 | 0.7400 | 0.6800 | 0.7220 | 0.7220 | 121,200 |
01 May 2024 | 0.6750 | 0.7400 | 0.6740 | 0.7250 | 0.7250 | 327,100 |
30 Apr 2024 | 0.7000 | 0.9400 | 0.6400 | 0.6500 | 0.6500 | 3,388,000 |
29 Apr 2024 | 0.7420 | 0.7420 | 0.6650 | 0.7030 | 0.7030 | 90,800 |
26 Apr 2024 | 0.7360 | 0.7400 | 0.7110 | 0.7210 | 0.7210 | 45,700 |
25 Apr 2024 | 0.7260 | 0.7420 | 0.7090 | 0.7390 | 0.7390 | 47,900 |
24 Apr 2024 | 0.7290 | 0.7500 | 0.7100 | 0.7290 | 0.7290 | 26,800 |
23 Apr 2024 | 0.7200 | 0.7540 | 0.7000 | 0.7280 | 0.7280 | 65,000 |
22 Apr 2024 | 0.6870 | 0.7500 | 0.6800 | 0.7170 | 0.7170 | 60,700 |
19 Apr 2024 | 0.6800 | 0.6900 | 0.6640 | 0.6870 | 0.6870 | 23,400 |
18 Apr 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6610 | 0.6610 | 91,300 |
17 Apr 2024 | 0.6850 | 0.6850 | 0.6500 | 0.6600 | 0.6600 | 38,800 |
16 Apr 2024 | 0.6840 | 0.6900 | 0.6520 | 0.6600 | 0.6600 | 74,800 |
15 Apr 2024 | 0.7000 | 0.7020 | 0.6510 | 0.6720 | 0.6720 | 59,200 |
12 Apr 2024 | 0.7190 | 0.7190 | 0.6800 | 0.6920 | 0.6920 | 63,200 |
11 Apr 2024 | 0.7040 | 0.7380 | 0.6900 | 0.7100 | 0.7100 | 39,300 |
10 Apr 2024 | 0.7150 | 0.7300 | 0.6900 | 0.7040 | 0.7040 | 96,700 |
09 Apr 2024 | 0.7300 | 0.7400 | 0.7110 | 0.7130 | 0.7130 | 46,500 |
08 Apr 2024 | 0.7110 | 0.7410 | 0.7100 | 0.7170 | 0.7170 | 41,900 |
05 Apr 2024 | 0.7280 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 107,200 |
04 Apr 2024 | 0.7300 | 0.7390 | 0.7010 | 0.7100 | 0.7100 | 141,000 |
03 Apr 2024 | 0.7190 | 0.7290 | 0.7100 | 0.7180 | 0.7180 | 81,200 |
02 Apr 2024 | 0.7540 | 0.7780 | 0.7000 | 0.7340 | 0.7340 | 256,800 |
01 Apr 2024 | 0.9270 | 0.9270 | 0.7510 | 0.7770 | 0.7770 | 506,700 |
28 Mar 2024 | 0.9800 | 1.1700 | 0.9800 | 1.1000 | 1.1000 | 828,100 |
27 Mar 2024 | 0.9560 | 1.0400 | 0.9200 | 0.9650 | 0.9650 | 409,700 |
26 Mar 2024 | 0.8660 | 0.9800 | 0.8600 | 0.9440 | 0.9440 | 372,500 |
25 Mar 2024 | 0.8180 | 0.8720 | 0.8180 | 0.8660 | 0.8660 | 149,400 |
22 Mar 2024 | 0.8400 | 0.8400 | 0.7980 | 0.8230 | 0.8230 | 59,300 |
21 Mar 2024 | 0.8300 | 0.8400 | 0.7980 | 0.8300 | 0.8300 | 86,100 |
20 Mar 2024 | 0.7900 | 0.8340 | 0.7700 | 0.8150 | 0.8150 | 79,000 |
19 Mar 2024 | 0.7870 | 0.8120 | 0.7710 | 0.7920 | 0.7920 | 82,900 |
18 Mar 2024 | 0.7800 | 0.7950 | 0.7500 | 0.7930 | 0.7930 | 136,000 |
15 Mar 2024 | 0.7800 | 0.8200 | 0.7760 | 0.7760 | 0.7760 | 126,800 |
14 Mar 2024 | 0.8300 | 0.9300 | 0.7810 | 0.7860 | 0.7860 | 489,300 |
13 Mar 2024 | 0.8030 | 0.8470 | 0.7800 | 0.8280 | 0.8280 | 187,600 |
12 Mar 2024 | 0.7900 | 0.8200 | 0.7810 | 0.7920 | 0.7920 | 31,900 |
11 Mar 2024 | 0.8000 | 0.8180 | 0.7850 | 0.7900 | 0.7900 | 86,400 |
08 Mar 2024 | 0.8030 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 104,000 |
07 Mar 2024 | 0.8040 | 0.8500 | 0.8010 | 0.8160 | 0.8160 | 81,300 |
06 Mar 2024 | 0.7800 | 0.8290 | 0.7670 | 0.8260 | 0.8260 | 182,000 |
05 Mar 2024 | 0.8000 | 0.8100 | 0.7650 | 0.7900 | 0.7900 | 208,600 |
04 Mar 2024 | 0.8800 | 0.8800 | 0.7500 | 0.8030 | 0.8030 | 385,600 |
01 Mar 2024 | 0.9000 | 0.9000 | 0.8490 | 0.8570 | 0.8570 | 109,100 |
29 Feb 2024 | 0.8000 | 0.9380 | 0.8000 | 0.8900 | 0.8900 | 503,500 |
28 Feb 2024 | 0.8000 | 0.8100 | 0.7800 | 0.7910 | 0.7910 | 83,000 |
27 Feb 2024 | 0.8100 | 0.8370 | 0.7870 | 0.7970 | 0.7970 | 120,900 |
26 Feb 2024 | 0.7900 | 0.8510 | 0.7800 | 0.8050 | 0.8050 | 118,500 |
23 Feb 2024 | 0.8300 | 0.8500 | 0.7440 | 0.8100 | 0.8100 | 278,100 |
22 Feb 2024 | 0.8730 | 0.8730 | 0.8200 | 0.8370 | 0.8370 | 228,900 |
21 Feb 2024 | 0.8700 | 0.9000 | 0.8220 | 0.8800 | 0.8800 | 241,900 |
20 Feb 2024 | 0.9050 | 0.9100 | 0.8200 | 0.8880 | 0.8880 | 440,000 |
16 Feb 2024 | 0.9440 | 0.9440 | 0.8600 | 0.8960 | 0.8960 | 289,100 |
15 Feb 2024 | 0.9630 | 0.9730 | 0.8900 | 0.9240 | 0.9240 | 197,600 |
14 Feb 2024 | 0.9790 | 0.9800 | 0.9150 | 0.9490 | 0.9490 | 247,800 |
13 Feb 2024 | 1.0200 | 1.0500 | 0.9600 | 0.9810 | 0.9810 | 355,500 |
12 Feb 2024 | 1.1000 | 1.1390 | 1.0100 | 1.0600 | 1.0600 | 482,200 |
09 Feb 2024 | 0.9800 | 1.1400 | 0.9200 | 1.1000 | 1.1000 | 1,356,300 |
08 Feb 2024 | 0.9960 | 0.9960 | 0.8500 | 0.9350 | 0.9350 | 528,000 |
07 Feb 2024 | 1.1500 | 1.1600 | 0.9600 | 0.9880 | 0.9880 | 783,900 |
06 Feb 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 326,000 |
05 Feb 2024 | 1.2000 | 1.2400 | 1.1000 | 1.1700 | 1.1700 | 575,700 |
02 Feb 2024 | 1.2200 | 1.2500 | 1.1000 | 1.2500 | 1.2500 | 742,300 |
01 Feb 2024 | 1.3300 | 1.3400 | 1.1100 | 1.2200 | 1.2200 | 1,274,200 |
31 Jan 2024 | 1.5690 | 1.5800 | 1.0600 | 1.2400 | 1.2400 | 7,450,800 |
30 Jan 2024 | 3.3800 | 6.4000 | 3.1300 | 3.3400 | 3.3400 | 5,615,400 |
29 Jan 2024 | 3.1600 | 3.3300 | 3.1000 | 3.1400 | 3.1400 | 169,700 |
26 Jan 2024 | 4.0000 | 4.1550 | 3.1100 | 3.1800 | 3.1800 | 331,900 |
25 Jan 2024 | 4.7600 | 5.0400 | 4.3600 | 4.9800 | 4.9800 | 337,200 |
24 Jan 2024 | 5.3500 | 5.6200 | 4.6660 | 5.1200 | 5.1200 | 1,178,600 |
23 Jan 2024 | 2.8800 | 7.2700 | 2.8800 | 5.5200 | 5.5200 | 15,467,100 |
22 Jan 2024 | 3.0600 | 3.3200 | 2.7800 | 2.9800 | 2.9800 | 253,600 |
22 Jan 2024 | 1:40 Stock split | |||||
19 Jan 2024 | 3.4000 | 3.8400 | 3.2000 | 3.8400 | 3.8400 | 144,345 |
18 Jan 2024 | 3.2000 | 4.3200 | 2.9200 | 3.7200 | 3.7200 | 320,673 |
17 Jan 2024 | 3.9600 | 4.3600 | 3.8400 | 4.0400 | 4.0400 | 188,040 |
16 Jan 2024 | 4.8000 | 4.8000 | 3.8800 | 4.0800 | 4.0800 | 169,433 |
12 Jan 2024 | 4.9600 | 5.8000 | 4.3200 | 4.8800 | 4.8800 | 1,620,760 |
11 Jan 2024 | 4.0000 | 4.0800 | 3.8000 | 3.8800 | 3.8800 | 38,723 |
10 Jan 2024 | 4.4000 | 4.4800 | 3.9200 | 4.0000 | 4.0000 | 58,203 |
09 Jan 2024 | 4.4000 | 5.0000 | 4.2800 | 4.4800 | 4.4800 | 70,845 |
08 Jan 2024 | 4.2400 | 4.4000 | 4.0800 | 4.3200 | 4.3200 | 26,520 |
05 Jan 2024 | 4.4400 | 4.4800 | 4.0400 | 4.2400 | 4.2400 | 23,063 |
04 Jan 2024 | 5.0000 | 5.0000 | 4.4000 | 4.4000 | 4.4000 | 38,743 |
03 Jan 2024 | 5.1200 | 5.2000 | 4.8000 | 4.9200 | 4.9200 | 28,433 |
02 Jan 2024 | 5.0000 | 5.3600 | 5.0000 | 5.2000 | 5.2000 | 11,853 |
29 Dec 2023 | 5.0400 | 5.2000 | 4.9200 | 5.0000 | 5.0000 | 22,383 |
28 Dec 2023 | 5.3600 | 5.4000 | 4.9600 | 5.2000 | 5.2000 | 29,288 |
27 Dec 2023 | 5.2800 | 5.6000 | 5.2800 | 5.2800 | 5.2800 | 43,098 |
26 Dec 2023 | 4.8400 | 5.7600 | 4.8400 | 5.2000 | 5.2000 | 47,118 |
22 Dec 2023 | 5.2000 | 5.2800 | 4.8000 | 4.8000 | 4.8000 | 25,363 |
21 Dec 2023 | 5.2000 | 5.5200 | 5.0400 | 5.0400 | 5.0400 | 23,135 |
20 Dec 2023 | 6.0000 | 6.1200 | 5.1200 | 5.1200 | 5.1200 | 58,655 |
19 Dec 2023 | 6.4000 | 6.4000 | 6.0000 | 6.0000 | 6.0000 | 16,003 |
18 Dec 2023 | 6.6000 | 6.6000 | 6.0800 | 6.3600 | 6.3600 | 17,505 |
15 Dec 2023 | 6.4000 | 6.6000 | 6.2400 | 6.3600 | 6.3600 | 11,053 |
14 Dec 2023 | 6.5600 | 6.8000 | 6.4000 | 6.6000 | 6.6000 | 26,188 |
13 Dec 2023 | 6.3600 | 6.6000 | 6.1600 | 6.5600 | 6.5600 | 25,768 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |