Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 0.9000 | 0.9900 | 0.8800 | 0.9610 | 0.9610 | 4,700 |
27 Nov 2023 | 1.0400 | 1.0400 | 0.8260 | 0.9000 | 0.9000 | 16,000 |
24 Nov 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 500 |
22 Nov 2023 | 1.0600 | 1.0800 | 0.9500 | 1.0100 | 1.0100 | 12,300 |
21 Nov 2023 | 1.1700 | 1.1700 | 1.0300 | 1.0800 | 1.0800 | 37,700 |
20 Nov 2023 | 0.9500 | 1.4300 | 0.9500 | 1.1900 | 1.1900 | 192,200 |
17 Nov 2023 | 0.9250 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 1,600 |
16 Nov 2023 | 0.8500 | 0.9900 | 0.8500 | 0.9500 | 0.9500 | 600 |
15 Nov 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,400 |
14 Nov 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 4,200 |
13 Nov 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 4,700 |
10 Nov 2023 | 1.0800 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 3,300 |
09 Nov 2023 | 1.0960 | 1.2300 | 1.0960 | 1.2300 | 1.2300 | 2,600 |
08 Nov 2023 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 200 |
07 Nov 2023 | 1.1500 | 1.1500 | 1.0440 | 1.1300 | 1.1300 | 7,900 |
06 Nov 2023 | 1.2090 | 1.2090 | 1.0900 | 1.0910 | 1.0910 | 1,800 |
03 Nov 2023 | 1.1810 | 1.1810 | 1.1000 | 1.1000 | 1.1000 | 2,200 |
02 Nov 2023 | 1.0810 | 1.2090 | 1.0810 | 1.1110 | 1.1110 | 3,400 |
01 Nov 2023 | 1.0800 | 1.1100 | 1.0700 | 1.0950 | 1.0950 | 5,600 |
31 Oct 2023 | 1.1660 | 1.1660 | 1.0500 | 1.1200 | 1.1200 | 7,400 |
30 Oct 2023 | 1.0500 | 1.1600 | 1.0500 | 1.0600 | 1.0600 | 14,000 |
27 Oct 2023 | 1.0800 | 1.2200 | 1.0500 | 1.1400 | 1.1400 | 8,500 |
26 Oct 2023 | 1.0200 | 1.3700 | 1.0200 | 1.0800 | 1.0800 | 49,800 |
25 Oct 2023 | 0.9700 | 1.0840 | 0.9700 | 1.0400 | 1.0400 | 20,400 |
24 Oct 2023 | 0.8100 | 1.0500 | 0.7900 | 0.9800 | 0.9800 | 84,100 |
23 Oct 2023 | 0.8090 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 10,200 |
20 Oct 2023 | 0.8600 | 0.8700 | 0.7800 | 0.7800 | 0.7800 | 2,700 |
19 Oct 2023 | 0.9340 | 1.0100 | 0.7500 | 0.8600 | 0.8600 | 56,200 |
18 Oct 2023 | 1.0500 | 1.0700 | 0.9800 | 1.0100 | 1.0100 | 11,600 |
17 Oct 2023 | 0.9810 | 1.0600 | 0.9310 | 1.0600 | 1.0600 | 29,600 |
16 Oct 2023 | 1.0300 | 1.1700 | 0.9900 | 0.9900 | 0.9900 | 31,600 |
13 Oct 2023 | 1.0100 | 1.1870 | 0.9810 | 1.0800 | 1.0800 | 123,100 |
12 Oct 2023 | 1.0800 | 2.0700 | 1.0800 | 1.2000 | 1.2000 | 1,719,100 |
11 Oct 2023 | 1.0100 | 1.0920 | 0.9700 | 1.0400 | 1.0400 | 7,400 |
10 Oct 2023 | 1.0300 | 1.0300 | 0.9860 | 1.0100 | 1.0100 | 6,600 |
09 Oct 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 400 |
06 Oct 2023 | 1.1200 | 1.1500 | 0.9600 | 1.0400 | 1.0400 | 6,500 |
05 Oct 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 1,800 |
04 Oct 2023 | 1.2600 | 1.2600 | 1.1480 | 1.1690 | 1.1690 | 2,200 |
03 Oct 2023 | 1.2900 | 1.3300 | 1.1500 | 1.1800 | 1.1800 | 16,800 |
02 Oct 2023 | 0.9600 | 1.4000 | 0.9200 | 1.2900 | 1.2900 | 36,600 |
29 Sept 2023 | 0.9600 | 1.0500 | 0.9400 | 0.9500 | 0.9500 | 25,400 |
28 Sept 2023 | 1.0300 | 1.0400 | 0.9100 | 0.9100 | 0.9100 | 9,400 |
27 Sept 2023 | 1.0250 | 1.1020 | 1.0000 | 1.0000 | 1.0000 | 7,800 |
26 Sept 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 900 |
25 Sept 2023 | 1.1500 | 1.2530 | 1.1040 | 1.1200 | 1.1200 | 4,200 |
22 Sept 2023 | 1.3200 | 1.4400 | 1.1110 | 1.1300 | 1.1300 | 17,500 |
21 Sept 2023 | 1.4480 | 1.4560 | 1.3740 | 1.3740 | 1.3740 | 2,600 |
20 Sept 2023 | 1.4600 | 1.4600 | 1.3420 | 1.3420 | 1.3420 | 2,200 |
19 Sept 2023 | 1.4000 | 1.4600 | 1.3600 | 1.3600 | 1.3600 | 8,000 |
18 Sept 2023 | 1.4400 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 1,100 |
15 Sept 2023 | 1.4200 | 1.4680 | 1.4200 | 1.4680 | 1.4680 | 1,400 |
14 Sept 2023 | 1.4300 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 1,800 |
13 Sept 2023 | 1.4200 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 6,000 |
12 Sept 2023 | 1.4880 | 1.5200 | 1.4210 | 1.5110 | 1.5110 | 5,700 |
11 Sept 2023 | 1.4200 | 1.4650 | 1.3900 | 1.4630 | 1.4630 | 3,600 |
08 Sept 2023 | 1.5500 | 1.5600 | 1.3800 | 1.3900 | 1.3900 | 4,600 |
07 Sept 2023 | 1.4200 | 1.5700 | 1.4200 | 1.5700 | 1.5700 | 1,300 |
06 Sept 2023 | 1.5300 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 4,800 |
05 Sept 2023 | 1.4200 | 1.5400 | 1.4200 | 1.5400 | 1.5400 | 3,500 |
01 Sept 2023 | 1.3800 | 1.5420 | 1.3800 | 1.4700 | 1.4700 | 1,600 |
31 Aug 2023 | 1.3990 | 1.4000 | 1.3990 | 1.4000 | 1.4000 | 600 |
30 Aug 2023 | 1.5800 | 1.5800 | 1.3700 | 1.3900 | 1.3900 | 3,200 |
29 Aug 2023 | 1.4300 | 1.4610 | 1.3700 | 1.3700 | 1.3700 | 1,900 |
28 Aug 2023 | 1.3620 | 1.4300 | 1.3620 | 1.3800 | 1.3800 | 5,200 |
25 Aug 2023 | 1.4350 | 1.4350 | 1.4000 | 1.4000 | 1.4000 | 1,100 |
24 Aug 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 6,600 |
23 Aug 2023 | 1.4800 | 1.5150 | 1.4200 | 1.4200 | 1.4200 | 2,400 |
22 Aug 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 3,400 |
21 Aug 2023 | 1.4500 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 6,100 |
18 Aug 2023 | 1.4810 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 2,400 |
17 Aug 2023 | 1.5000 | 1.6400 | 1.4500 | 1.5300 | 1.5300 | 61,000 |
16 Aug 2023 | 1.4700 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 8,800 |
15 Aug 2023 | 1.5650 | 1.5650 | 1.4600 | 1.5000 | 1.5000 | 27,200 |
14 Aug 2023 | 1.5300 | 1.9000 | 1.4700 | 1.5100 | 1.5100 | 221,400 |
11 Aug 2023 | 1.6200 | 2.3400 | 1.5000 | 1.5710 | 1.5710 | 578,500 |
10 Aug 2023 | 1.7400 | 1.7700 | 1.6700 | 1.6700 | 1.6700 | 12,300 |
09 Aug 2023 | 1.6500 | 1.7450 | 1.6500 | 1.6700 | 1.6700 | 16,800 |
08 Aug 2023 | 1.7600 | 1.8600 | 1.6800 | 1.7600 | 1.7600 | 68,500 |
07 Aug 2023 | 1.6500 | 1.8500 | 1.6300 | 1.7300 | 1.7300 | 22,500 |
04 Aug 2023 | 1.8300 | 1.8400 | 1.6300 | 1.6590 | 1.6590 | 14,500 |
03 Aug 2023 | 1.7600 | 1.8700 | 1.7500 | 1.7800 | 1.7800 | 10,400 |
02 Aug 2023 | 1.8000 | 1.8200 | 1.6620 | 1.7500 | 1.7500 | 30,900 |
01 Aug 2023 | 2.0300 | 2.0700 | 1.8000 | 1.8200 | 1.8200 | 73,500 |
31 July 2023 | 2.1200 | 2.2000 | 1.9500 | 2.0810 | 2.0810 | 57,300 |
28 July 2023 | 2.2400 | 2.7700 | 1.8300 | 2.1700 | 2.1700 | 381,100 |
28 July 2023 | 1:6 Stock split | |||||
27 July 2023 | 2.0880 | 2.3880 | 2.0700 | 2.2200 | 2.2200 | 115,650 |
26 July 2023 | 2.1000 | 2.1000 | 2.0340 | 2.0880 | 2.0880 | 4,633 |
25 July 2023 | 2.1780 | 2.1780 | 1.9860 | 2.0340 | 2.0340 | 20,100 |
24 July 2023 | 2.1960 | 2.2080 | 2.1540 | 2.1540 | 2.1540 | 9,583 |
21 July 2023 | 2.1720 | 2.2140 | 2.1720 | 2.1960 | 2.1960 | 5,217 |
20 July 2023 | 2.1900 | 2.2020 | 2.1600 | 2.1960 | 2.1960 | 8,000 |
19 July 2023 | 2.1960 | 2.2200 | 2.1900 | 2.2020 | 2.2020 | 8,267 |
18 July 2023 | 2.2500 | 2.2500 | 2.1780 | 2.1960 | 2.1960 | 8,667 |
17 July 2023 | 2.1900 | 2.2320 | 2.1780 | 2.2140 | 2.2140 | 9,833 |
14 July 2023 | 2.2260 | 2.2800 | 2.1900 | 2.2140 | 2.2140 | 6,967 |
13 July 2023 | 2.2200 | 2.2680 | 2.1900 | 2.2200 | 2.2200 | 20,717 |
12 July 2023 | 2.2200 | 2.2200 | 2.1660 | 2.1840 | 2.1840 | 9,550 |
11 July 2023 | 2.1600 | 2.2800 | 2.1600 | 2.2440 | 2.2440 | 7,817 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |