Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Sept 2024 | 0.8300 | 0.8900 | 0.8300 | 0.8500 | 0.8500 | 47,800 |
05 Sept 2024 | 0.8700 | 0.8700 | 0.7800 | 0.8300 | 0.8300 | 182,500 |
04 Sept 2024 | 0.8700 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 50,300 |
03 Sept 2024 | 0.9000 | 0.9100 | 0.8500 | 0.9000 | 0.9000 | 145,300 |
30 Aug 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 90,400 |
29 Aug 2024 | 0.8100 | 0.8900 | 0.8000 | 0.8600 | 0.8600 | 78,100 |
28 Aug 2024 | 0.7800 | 0.8600 | 0.7800 | 0.8200 | 0.8200 | 170,200 |
27 Aug 2024 | 0.8300 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 101,000 |
26 Aug 2024 | 0.7800 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 139,300 |
23 Aug 2024 | 0.8300 | 0.8400 | 0.7300 | 0.7800 | 0.7800 | 137,000 |
22 Aug 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 101,300 |
21 Aug 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8400 | 0.8400 | 217,000 |
20 Aug 2024 | 0.9500 | 0.9800 | 0.8300 | 0.8500 | 0.8500 | 662,800 |
19 Aug 2024 | 1.0600 | 1.0900 | 0.8500 | 0.9500 | 0.9500 | 815,700 |
16 Aug 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
15 Aug 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
14 Aug 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
13 Aug 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
12 Aug 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
09 Aug 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
08 Aug 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
07 Aug 2024 | 1.1500 | 1.1500 | 1.0100 | 1.0900 | 1.0900 | 1,611,400 |
06 Aug 2024 | 5.1300 | 7.2200 | 5.1300 | 5.6300 | 5.6300 | 182,700 |
05 Aug 2024 | 5.4400 | 5.4400 | 4.2100 | 4.7200 | 4.7200 | 19,100 |
02 Aug 2024 | 4.9200 | 6.4900 | 4.7400 | 5.1400 | 5.1400 | 74,100 |
01 Aug 2024 | 6.2300 | 6.2300 | 4.3100 | 4.7900 | 4.7900 | 9,400 |
31 July 2024 | 6.6700 | 8.1100 | 6.2000 | 6.2300 | 6.2300 | 10,100 |
30 July 2024 | - | - | - | - | - | - |
29 July 2024 | - | - | - | - | - | - |
26 July 2024 | - | - | - | - | - | - |
25 July 2024 | - | - | - | - | - | - |
24 July 2024 | - | - | - | - | - | - |
23 July 2024 | - | - | - | - | - | - |
22 July 2024 | - | - | - | - | - | - |
19 July 2024 | - | - | - | - | - | - |
18 July 2024 | - | - | - | - | - | - |
18 July 2024 | 1:200 Stock split | |||||
17 July 2024 | - | - | - | - | - | - |
16 July 2024 | - | - | - | - | - | - |
15 July 2024 | - | - | - | - | - | - |
12 July 2024 | - | - | - | - | - | - |
11 July 2024 | - | - | - | - | - | - |
10 July 2024 | - | - | - | - | - | - |
09 July 2024 | - | - | - | - | - | - |
08 July 2024 | - | - | - | - | - | - |
05 July 2024 | - | - | - | - | - | - |
03 July 2024 | - | - | - | - | - | - |
02 July 2024 | - | - | - | - | - | - |
01 July 2024 | - | - | - | - | - | - |
28 June 2024 | - | - | - | - | - | - |
27 June 2024 | - | - | - | - | - | - |
26 June 2024 | - | - | - | - | - | - |
25 June 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 2,174,700 |
24 June 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 2,724,200 |
21 June 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 3,429,300 |
20 June 2024 | 0.0400 | 0.0500 | 0.0300 | 0.0400 | 0.0400 | 3,357,800 |
18 June 2024 | 0.0200 | 0.0500 | 0.0200 | 0.0400 | 0.0400 | 11,287,300 |
17 June 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 22,746,700 |
14 June 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 16,627,000 |
13 June 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 9,186,000 |
12 June 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 8,162,100 |
11 June 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 12,896,100 |
10 June 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 7,092,000 |
07 June 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 11,460,200 |
06 June 2024 | 0.1200 | 0.1400 | 0.1100 | 0.1200 | 0.1200 | 21,175,600 |
05 June 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 20,626,200 |
04 June 2024 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | 0.1300 | 21,276,800 |
03 June 2024 | 0.1300 | 0.1500 | 0.1100 | 0.1200 | 0.1200 | 120,317,100 |
31 May 2024 | 0.1100 | 0.1200 | 0.1000 | 0.1100 | 0.1100 | 12,103,700 |
30 May 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 19,506,400 |
29 May 2024 | 0.1500 | 0.1500 | 0.1100 | 0.1200 | 0.1200 | 120,613,100 |
28 May 2024 | 0.1100 | 0.1200 | 0.1000 | 0.1100 | 0.1100 | 62,172,300 |
24 May 2024 | 0.1100 | 0.1200 | 0.1000 | 0.1100 | 0.1100 | 21,418,600 |
23 May 2024 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.1000 | 17,558,600 |
22 May 2024 | 0.1100 | 0.1200 | 0.0900 | 0.1200 | 0.1200 | 26,197,800 |
21 May 2024 | 0.1300 | 0.1400 | 0.1100 | 0.1100 | 0.1100 | 26,545,600 |
20 May 2024 | 0.1700 | 0.1800 | 0.1200 | 0.1600 | 0.1600 | 185,989,700 |
17 May 2024 | 0.1400 | 0.1400 | 0.0900 | 0.1000 | 0.1000 | 68,433,700 |
16 May 2024 | 0.0900 | 0.1200 | 0.0800 | 0.1000 | 0.1000 | 82,572,300 |
15 May 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 10,362,900 |
14 May 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 19,330,800 |
13 May 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 357,300 |
10 May 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 154,500 |
09 May 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 156,100 |
08 May 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 432,300 |
07 May 2024 | 0.1800 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 445,600 |
06 May 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 307,300 |
03 May 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 402,500 |
02 May 2024 | 0.1800 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 538,200 |
01 May 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 434,400 |
30 Apr 2024 | 0.2100 | 0.2100 | 0.1600 | 0.1900 | 0.1900 | 807,800 |
29 Apr 2024 | 0.1800 | 0.2500 | 0.1600 | 0.2100 | 0.2100 | 8,533,400 |
26 Apr 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 325,500 |
25 Apr 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 268,800 |
24 Apr 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 112,100 |
23 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 150,900 |
22 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 210,800 |
19 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 144,900 |
18 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 212,100 |
17 Apr 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 254,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |