Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 2.7485 | 2.7789 | 2.3724 | 2.7234 | 2.7234 | 5,539,002 |
13 May 2024 | 2.7988 | 2.9096 | 2.7681 | 2.7871 | 2.7871 | 6,369,667 |
12 May 2024 | 2.9135 | 2.9478 | 2.7216 | 2.7988 | 2.7988 | 5,886,059 |
11 May 2024 | 2.9956 | 3.0516 | 2.8912 | 2.9135 | 2.9135 | 5,925,321 |
10 May 2024 | 2.9000 | 3.0514 | 2.8982 | 2.9956 | 2.9956 | 3,695,761 |
09 May 2024 | 2.9944 | 3.1708 | 2.8728 | 2.9000 | 2.9000 | 3,011,678 |
08 May 2024 | 2.7547 | 3.2500 | 2.7431 | 2.9944 | 2.9944 | 2,383,443 |
07 May 2024 | 2.9424 | 3.0296 | 2.4588 | 2.7547 | 2.7547 | 2,604,064 |
06 May 2024 | 3.1596 | 3.2849 | 2.8905 | 2.9424 | 2.9424 | 2,909,174 |
05 May 2024 | 3.1128 | 3.6548 | 2.2734 | 3.1596 | 3.1596 | 2,725,481 |
04 May 2024 | 3.4432 | 3.5310 | 3.0272 | 3.1128 | 3.1128 | 2,701,574 |
03 May 2024 | 2.8968 | 3.8609 | 2.3856 | 3.4432 | 3.4432 | 2,643,434 |
02 May 2024 | 6.6655 | 6.6655 | 1.8914 | 2.8968 | 2.8968 | 4,739,946 |
01 May 2024 | 8.0365 | 8.0753 | 5.3083 | 6.6655 | 6.6655 | 2,820,249 |
30 Apr 2024 | 11.2063 | 12.9609 | 6.1350 | 8.0365 | 8.0365 | 5,650,253 |
29 Apr 2024 | 12.1789 | 12.3472 | 7.1672 | 11.2063 | 11.2063 | 3,323,576 |
28 Apr 2024 | 6.8826 | 12.4135 | 6.5010 | 12.1789 | 12.1789 | 2,767,779 |
27 Apr 2024 | 5.5556 | 7.1399 | 4.6668 | 6.8826 | 6.8826 | 2,643,027 |
26 Apr 2024 | 4.3251 | 5.5559 | 4.3251 | 5.5556 | 5.5556 | 2,891,622 |
25 Apr 2024 | 4.5447 | 4.5890 | 4.3234 | 4.3251 | 4.3251 | 2,208,890 |
24 Apr 2024 | 4.4216 | 4.8331 | 4.1703 | 4.5447 | 4.5447 | 2,872,216 |
23 Apr 2024 | 4.3607 | 4.6037 | 4.2997 | 4.4216 | 4.4216 | 2,495,586 |
22 Apr 2024 | 4.4365 | 4.6973 | 4.3627 | 4.3607 | 4.3607 | 3,270,843 |
21 Apr 2024 | 4.6829 | 4.6840 | 4.3106 | 4.4365 | 4.4365 | 908,247 |
20 Apr 2024 | 4.6075 | 4.8089 | 4.4373 | 4.6829 | 4.6829 | 1,720,676 |
19 Apr 2024 | 4.3630 | 4.7113 | 4.2400 | 4.6075 | 4.6075 | 2,324,205 |
18 Apr 2024 | 4.6861 | 4.8222 | 4.3272 | 4.3630 | 4.3630 | 2,041,150 |
17 Apr 2024 | 4.6822 | 4.8416 | 3.8493 | 4.6861 | 4.6861 | 1,885,964 |
16 Apr 2024 | 4.7800 | 4.9988 | 3.6511 | 4.6822 | 4.6822 | 1,909,924 |
15 Apr 2024 | 3.6892 | 4.9351 | 3.1686 | 4.7800 | 4.7800 | 1,637,187 |
14 Apr 2024 | 4.2045 | 5.4024 | 3.0611 | 3.6892 | 3.6892 | 1,964,005 |
13 Apr 2024 | 2.8562 | 4.2147 | 2.8562 | 4.2045 | 4.2045 | 1,892,449 |
12 Apr 2024 | 2.4636 | 3.0062 | 2.1963 | 2.8562 | 2.8562 | 1,823,685 |
11 Apr 2024 | 2.1581 | 2.5215 | 1.9835 | 2.4636 | 2.4636 | 1,347,507 |
10 Apr 2024 | 1.6859 | 2.7365 | 1.4733 | 2.1581 | 2.1581 | 1,811,588 |
09 Apr 2024 | 1.3667 | 1.7068 | 1.3541 | 1.6859 | 1.6859 | 2,039,283 |
08 Apr 2024 | 1.2672 | 1.6681 | 1.1254 | 1.3667 | 1.3667 | 1,679,721 |
07 Apr 2024 | 1.2416 | 2.8305 | 1.2237 | 1.2672 | 1.2672 | 2,436,833 |
06 Apr 2024 | 1.4677 | 1.5351 | 0.7713 | 1.2416 | 1.2416 | 1,738,327 |
05 Apr 2024 | 1.6720 | 1.8418 | 1.3415 | 1.4677 | 1.4677 | 2,075,295 |
04 Apr 2024 | 0.8122 | 2.0101 | 0.8113 | 1.6720 | 1.6720 | 1,989,726 |
03 Apr 2024 | 0.6841 | 0.8453 | 0.6426 | 0.8122 | 0.8122 | 1,956,835 |
02 Apr 2024 | 0.5195 | 0.6847 | 0.4909 | 0.6841 | 0.6841 | 2,185,572 |
01 Apr 2024 | 0.4945 | 0.5214 | 0.4943 | 0.5195 | 0.5195 | 1,680,271 |
31 Mar 2024 | 0.5053 | 0.5139 | 0.4778 | 0.4945 | 0.4945 | 2,102,571 |
30 Mar 2024 | 0.4861 | 0.5094 | 0.4734 | 0.5053 | 0.5053 | 2,183,056 |
29 Mar 2024 | 0.4687 | 0.4901 | 0.4659 | 0.4861 | 0.4861 | 2,150,793 |
28 Mar 2024 | 0.4855 | 0.5011 | 0.4665 | 0.4687 | 0.4687 | 551,979 |
27 Mar 2024 | 0.5196 | 0.5222 | 0.4778 | 0.4855 | 0.4855 | 2,240,249 |
26 Mar 2024 | 0.4930 | 0.5196 | 0.4597 | 0.5196 | 0.5196 | 1,601,949 |
25 Mar 2024 | 0.5101 | 0.5114 | 0.4672 | 0.4930 | 0.4930 | 2,170,221 |
24 Mar 2024 | 0.5110 | 0.5434 | 0.5065 | 0.5101 | 0.5101 | 2,331,102 |
23 Mar 2024 | 0.4801 | 0.5437 | 0.4784 | 0.5110 | 0.5110 | 918,902 |
22 Mar 2024 | 0.5024 | 0.5065 | 0.4559 | 0.4801 | 0.4801 | 2,234,635 |
21 Mar 2024 | 0.5165 | 0.5446 | 0.5010 | 0.5024 | 0.5024 | 2,528,353 |
20 Mar 2024 | 0.5513 | 0.5565 | 0.5057 | 0.5165 | 0.5165 | 2,088,519 |
19 Mar 2024 | 0.6047 | 0.6222 | 0.5513 | 0.5513 | 0.5513 | 1,838,195 |
18 Mar 2024 | 0.5826 | 0.6076 | 0.5635 | 0.6047 | 0.6047 | 1,643,528 |
17 Mar 2024 | 0.5975 | 0.6066 | 0.5695 | 0.5826 | 0.5826 | 2,174,874 |
16 Mar 2024 | 0.5749 | 0.6001 | 0.5455 | 0.5975 | 0.5975 | 2,196,561 |
15 Mar 2024 | 0.6230 | 0.6415 | 0.5511 | 0.5749 | 0.5749 | 1,884,481 |
14 Mar 2024 | 0.5809 | 0.6236 | 0.5767 | 0.6230 | 0.6230 | 1,730,717 |
13 Mar 2024 | 0.5491 | 0.5938 | 0.5368 | 0.5809 | 0.5809 | 3,204,281 |
12 Mar 2024 | 0.5709 | 0.5828 | 0.5459 | 0.5491 | 0.5491 | 2,610,306 |
11 Mar 2024 | 0.5548 | 0.6599 | 0.5547 | 0.5709 | 0.5709 | 1,495,278 |
10 Mar 2024 | 0.5330 | 0.5725 | 0.5250 | 0.5548 | 0.5548 | 2,640,665 |
09 Mar 2024 | 0.5562 | 0.5723 | 0.5291 | 0.5330 | 0.5330 | 2,820,073 |
08 Mar 2024 | 0.5121 | 0.5647 | 0.5027 | 0.5562 | 0.5562 | 2,351,726 |
07 Mar 2024 | 0.5210 | 0.5211 | 0.4974 | 0.5121 | 0.5121 | 2,225,292 |
06 Mar 2024 | 0.5407 | 0.5669 | 0.5073 | 0.5210 | 0.5210 | 1,956,562 |
05 Mar 2024 | 0.4871 | 0.5651 | 0.4791 | 0.5407 | 0.5407 | 2,400,916 |
04 Mar 2024 | 0.4163 | 0.5336 | 0.4101 | 0.4871 | 0.4871 | 1,557,636 |
03 Mar 2024 | 0.4675 | 0.5261 | 0.4109 | 0.4163 | 0.4163 | 1,682,482 |
02 Mar 2024 | 0.4998 | 0.5649 | 0.4666 | 0.4675 | 0.4675 | 1,951,832 |
01 Mar 2024 | 0.4893 | 0.5276 | 0.4868 | 0.4998 | 0.4998 | 2,035,178 |
29 Feb 2024 | 0.4837 | 0.5291 | 0.4813 | 0.4893 | 0.4893 | 3,299,489 |
28 Feb 2024 | 0.4762 | 0.5292 | 0.4733 | 0.4837 | 0.4837 | 1,373,801 |
27 Feb 2024 | 0.4723 | 0.4930 | 0.4732 | 0.4762 | 0.4762 | 2,457,745 |
26 Feb 2024 | 0.5007 | 0.5012 | 0.4459 | 0.4723 | 0.4723 | 5,441,839 |
25 Feb 2024 | 0.5080 | 0.5170 | 0.4599 | 0.5007 | 0.5007 | 3,761,403 |
24 Feb 2024 | 0.5268 | 0.5390 | 0.4942 | 0.5080 | 0.5080 | 569,299 |
23 Feb 2024 | 0.5128 | 0.5812 | 0.5106 | 0.5268 | 0.5268 | 2,397,920 |
22 Feb 2024 | 0.5373 | 0.5369 | 0.4933 | 0.5128 | 0.5128 | 1,934,375 |
21 Feb 2024 | 0.5846 | 0.5873 | 0.5319 | 0.5373 | 0.5373 | 2,405,030 |
20 Feb 2024 | 0.5641 | 0.5874 | 0.5653 | 0.5846 | 0.5846 | 1,212,963 |
19 Feb 2024 | 0.5573 | 0.5727 | 0.5409 | 0.5641 | 0.5641 | 3,431,463 |
18 Feb 2024 | 0.5634 | 0.5887 | 0.5418 | 0.5573 | 0.5573 | 3,511,456 |
17 Feb 2024 | 0.5787 | 0.5838 | 0.5572 | 0.5634 | 0.5634 | 2,607,673 |
16 Feb 2024 | 0.5983 | 0.6120 | 0.5643 | 0.5787 | 0.5787 | 1,212,753 |
15 Feb 2024 | 0.5666 | 0.6114 | 0.5282 | 0.5983 | 0.5983 | 30,782 |
14 Feb 2024 | 0.5376 | 0.6128 | 0.5278 | 0.5666 | 0.5666 | 1,816,465 |
13 Feb 2024 | 0.5353 | 0.5646 | 0.5325 | 0.5376 | 0.5376 | 2,261,787 |
12 Feb 2024 | 0.5256 | 0.5360 | 0.5179 | 0.5353 | 0.5353 | 2,723,764 |
11 Feb 2024 | 0.5166 | 0.6320 | 0.5144 | 0.5256 | 0.5256 | 1,715,052 |
10 Feb 2024 | 0.5706 | 0.6431 | 0.5162 | 0.5166 | 0.5166 | 2,652,893 |
09 Feb 2024 | 0.5707 | 0.7144 | 0.5606 | 0.5706 | 0.5706 | 2,751,329 |
08 Feb 2024 | 0.4891 | 0.5713 | 0.4828 | 0.5707 | 0.5707 | 2,395,254 |
07 Feb 2024 | 0.4806 | 0.4914 | 0.4327 | 0.4891 | 0.4891 | 2,242,779 |
06 Feb 2024 | 0.4686 | 0.4824 | 0.4662 | 0.4806 | 0.4806 | 2,226,771 |
05 Feb 2024 | 0.4790 | 0.4809 | 0.4686 | 0.4686 | 0.4686 | 2,156,154 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |