Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.820 | 1.060 | 0.790 | 0.810 | 0.810 | 103,542,000 |
10 May 2024 | 0.850 | 0.850 | 0.810 | 0.820 | 0.820 | 8,764,000 |
09 May 2024 | 0.830 | 0.850 | 0.810 | 0.830 | 0.830 | 4,834,000 |
08 May 2024 | 0.890 | 0.890 | 0.790 | 0.820 | 0.820 | 21,654,000 |
07 May 2024 | 0.920 | 0.940 | 0.870 | 0.890 | 0.890 | 13,208,000 |
06 May 2024 | 0.920 | 0.920 | 0.890 | 0.910 | 0.910 | 7,334,000 |
03 May 2024 | 0.920 | 0.960 | 0.910 | 0.930 | 0.930 | 2,120,000 |
02 May 2024 | 0.860 | 0.920 | 0.850 | 0.900 | 0.900 | 2,550,000 |
30 Apr 2024 | 0.900 | 0.910 | 0.850 | 0.870 | 0.870 | 11,206,000 |
29 Apr 2024 | 0.910 | 0.920 | 0.880 | 0.910 | 0.910 | 11,216,000 |
26 Apr 2024 | 0.900 | 0.960 | 0.870 | 0.900 | 0.900 | 15,328,000 |
25 Apr 2024 | 0.920 | 0.920 | 0.870 | 0.890 | 0.890 | 11,812,000 |
24 Apr 2024 | 0.930 | 0.960 | 0.890 | 0.920 | 0.920 | 12,220,000 |
23 Apr 2024 | 0.910 | 1.120 | 0.880 | 0.920 | 0.920 | 53,430,000 |
22 Apr 2024 | 0.920 | 0.930 | 0.870 | 0.900 | 0.900 | 10,708,000 |
19 Apr 2024 | 0.940 | 1.020 | 0.880 | 0.900 | 0.900 | 19,138,000 |
18 Apr 2024 | 1.050 | 1.090 | 0.940 | 0.950 | 0.950 | 18,144,000 |
17 Apr 2024 | 1.130 | 1.180 | 0.990 | 1.050 | 1.050 | 33,252,000 |
16 Apr 2024 | 0.880 | 1.680 | 0.860 | 1.130 | 1.130 | 119,660,000 |
15 Apr 2024 | 0.850 | 0.880 | 0.810 | 0.880 | 0.880 | 3,596,000 |
12 Apr 2024 | 0.840 | 0.860 | 0.830 | 0.830 | 0.830 | 3,018,000 |
11 Apr 2024 | 0.870 | 0.900 | 0.830 | 0.860 | 0.860 | 3,268,000 |
10 Apr 2024 | 0.860 | 0.920 | 0.860 | 0.900 | 0.900 | 2,952,000 |
09 Apr 2024 | 0.870 | 0.910 | 0.860 | 0.870 | 0.870 | 2,006,000 |
08 Apr 2024 | 0.880 | 0.910 | 0.830 | 0.870 | 0.870 | 2,828,000 |
05 Apr 2024 | 0.840 | 0.870 | 0.760 | 0.860 | 0.860 | 2,070,000 |
03 Apr 2024 | 0.870 | 0.880 | 0.830 | 0.840 | 0.840 | 2,054,000 |
02 Apr 2024 | 0.920 | 0.920 | 0.850 | 0.850 | 0.850 | 2,050,000 |
28 Mar 2024 | 0.860 | 0.940 | 0.860 | 0.920 | 0.920 | 2,022,000 |
27 Mar 2024 | 0.870 | 0.930 | 0.830 | 0.880 | 0.880 | 2,692,000 |
26 Mar 2024 | 0.900 | 0.910 | 0.860 | 0.890 | 0.890 | 2,186,000 |
25 Mar 2024 | 0.900 | 0.920 | 0.880 | 0.900 | 0.900 | 2,106,000 |
22 Mar 2024 | 0.910 | 0.940 | 0.900 | 0.920 | 0.920 | 2,200,000 |
21 Mar 2024 | 0.970 | 0.990 | 0.890 | 0.900 | 0.900 | 3,586,000 |
20 Mar 2024 | 1.000 | 1.000 | 0.950 | 0.970 | 0.970 | 1,974,000 |
19 Mar 2024 | 1.000 | 1.020 | 0.970 | 1.000 | 1.000 | 2,708,000 |
18 Mar 2024 | 1.060 | 1.090 | 0.990 | 1.000 | 1.000 | 3,132,000 |
15 Mar 2024 | 1.010 | 1.070 | 1.010 | 1.060 | 1.060 | 2,820,000 |
14 Mar 2024 | 0.990 | 1.070 | 0.990 | 1.010 | 1.010 | 2,332,000 |
13 Mar 2024 | 1.080 | 1.080 | 0.990 | 1.010 | 1.010 | 2,138,000 |
12 Mar 2024 | 1.080 | 1.250 | 1.050 | 1.080 | 1.080 | 7,946,000 |
11 Mar 2024 | 0.980 | 1.080 | 0.980 | 1.030 | 1.030 | 1,600,000 |
08 Mar 2024 | 1.060 | 1.090 | 0.990 | 1.000 | 1.000 | 3,810,000 |
07 Mar 2024 | 1.140 | 1.240 | 1.010 | 1.040 | 1.040 | 4,562,000 |
06 Mar 2024 | 1.160 | 1.320 | 1.100 | 1.100 | 1.100 | 5,364,000 |
05 Mar 2024 | 1.150 | 1.260 | 0.980 | 1.150 | 1.150 | 5,584,000 |
04 Mar 2024 | 1.500 | 1.550 | 1.120 | 1.150 | 1.150 | 3,338,960 |
01 Mar 2024 | 1.440 | 1.530 | 1.410 | 1.520 | 1.520 | 2,100,000 |
29 Feb 2024 | 1.500 | 1.550 | 1.460 | 1.460 | 1.460 | 2,832,000 |
28 Feb 2024 | 1.450 | 1.550 | 1.400 | 1.500 | 1.500 | 2,222,000 |
27 Feb 2024 | 1.440 | 1.520 | 1.440 | 1.490 | 1.490 | 2,032,000 |
26 Feb 2024 | 1.400 | 1.530 | 1.400 | 1.490 | 1.490 | 1,144,000 |
23 Feb 2024 | 1.530 | 1.540 | 1.360 | 1.450 | 1.450 | 1,672,000 |
22 Feb 2024 | 1.600 | 1.610 | 1.470 | 1.480 | 1.480 | 1,976,960 |
21 Feb 2024 | 1.530 | 1.670 | 1.530 | 1.600 | 1.600 | 2,270,000 |
20 Feb 2024 | 1.480 | 1.680 | 1.480 | 1.550 | 1.550 | 1,674,000 |
19 Feb 2024 | 1.670 | 1.760 | 1.460 | 1.480 | 1.480 | 2,214,000 |
16 Feb 2024 | 1.670 | 1.890 | 1.650 | 1.830 | 1.830 | 2,286,000 |
15 Feb 2024 | 1.770 | 2.000 | 1.630 | 1.790 | 1.790 | 2,298,000 |
14 Feb 2024 | 1.650 | 1.930 | 1.530 | 1.800 | 1.800 | 2,078,000 |
09 Feb 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | - |
08 Feb 2024 | 1.870 | 1.870 | 1.630 | 1.720 | 1.720 | 2,710,000 |
07 Feb 2024 | 1.990 | 2.020 | 1.910 | 1.960 | 1.960 | 2,038,000 |
06 Feb 2024 | 2.000 | 2.060 | 1.960 | 2.030 | 2.030 | 2,050,000 |
05 Feb 2024 | 2.080 | 2.080 | 1.940 | 1.950 | 1.950 | 2,112,000 |
02 Feb 2024 | 2.030 | 2.090 | 1.970 | 2.020 | 2.020 | 2,080,000 |
01 Feb 2024 | 2.050 | 2.070 | 1.940 | 2.070 | 2.070 | 2,016,000 |
31 Jan 2024 | 1.990 | 2.030 | 1.900 | 2.030 | 2.030 | 2,080,000 |
30 Jan 2024 | 2.050 | 2.110 | 1.890 | 1.900 | 1.900 | 2,096,000 |
29 Jan 2024 | 2.010 | 2.050 | 1.960 | 2.050 | 2.050 | 2,016,000 |
26 Jan 2024 | 1.930 | 2.000 | 1.930 | 2.000 | 2.000 | 2,048,000 |
25 Jan 2024 | 2.020 | 2.030 | 1.860 | 1.950 | 1.950 | 2,112,000 |
24 Jan 2024 | 2.020 | 2.030 | 1.950 | 2.010 | 2.010 | 2,032,000 |
23 Jan 2024 | 2.100 | 2.150 | 1.800 | 2.020 | 2.020 | 2,096,000 |
23 Jan 2024 | 4:1 Stock split | |||||
22 Jan 2024 | 2.007 | 2.007 | 2.007 | 2.007 | 2.007 | - |
19 Jan 2024 | 2.013 | 2.085 | 1.980 | 2.007 | 2.007 | 2,320,000 |
18 Jan 2024 | 1.982 | 2.027 | 1.977 | 2.000 | 2.000 | 2,128,000 |
17 Jan 2024 | 2.013 | 2.025 | 1.890 | 2.025 | 2.025 | 2,032,000 |
16 Jan 2024 | 2.023 | 2.023 | 1.950 | 2.000 | 2.000 | 2,176,000 |
15 Jan 2024 | 2.047 | 2.047 | 2.047 | 2.047 | 2.047 | - |
12 Jan 2024 | 2.078 | 2.078 | 1.987 | 2.072 | 2.072 | 2,672,000 |
11 Jan 2024 | 2.072 | 2.100 | 2.053 | 2.100 | 2.100 | 2,208,000 |
10 Jan 2024 | 2.102 | 2.102 | 2.053 | 2.075 | 2.075 | 2,096,000 |
09 Jan 2024 | 2.125 | 2.125 | 2.050 | 2.095 | 2.095 | 2,144,000 |
08 Jan 2024 | 2.132 | 2.132 | 2.053 | 2.100 | 2.100 | 2,192,000 |
05 Jan 2024 | 2.122 | 2.135 | 2.098 | 2.115 | 2.115 | 2,192,000 |
04 Jan 2024 | 2.128 | 2.130 | 2.060 | 2.110 | 2.110 | 2,112,000 |
03 Jan 2024 | 2.175 | 2.175 | 2.102 | 2.102 | 2.102 | 2,144,000 |
02 Jan 2024 | 2.168 | 2.175 | 2.098 | 2.150 | 2.150 | 2,048,000 |
29 Dec 2023 | 2.122 | 2.138 | 2.055 | 2.138 | 2.138 | 3,092,000 |
28 Dec 2023 | 2.162 | 2.162 | 2.027 | 2.115 | 2.115 | 2,864,000 |
27 Dec 2023 | 2.080 | 2.112 | 2.007 | 2.112 | 2.112 | 2,144,000 |
22 Dec 2023 | 2.075 | 2.102 | 1.990 | 2.088 | 2.088 | 2,416,000 |
21 Dec 2023 | 2.150 | 2.158 | 1.962 | 2.070 | 2.070 | 2,544,000 |
20 Dec 2023 | 2.138 | 2.197 | 2.055 | 2.148 | 2.148 | 4,784,000 |
19 Dec 2023 | 2.122 | 2.155 | 2.015 | 2.132 | 2.132 | 2,352,000 |
18 Dec 2023 | 2.023 | 2.080 | 1.997 | 2.080 | 2.080 | 2,096,000 |
15 Dec 2023 | 1.995 | 2.080 | 1.977 | 2.037 | 2.037 | 2,288,000 |
14 Dec 2023 | 2.013 | 2.050 | 1.967 | 2.015 | 2.015 | 2,048,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |