Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 0.3150 | 0.3150 | 0.2650 | 0.2750 | 0.2750 | 11,888 |
05 Aug 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 14,430 |
04 Aug 2022 | 0.3700 | 0.4000 | 0.3550 | 0.3800 | 0.3800 | 5,043 |
03 Aug 2022 | 0.4400 | 0.4400 | 0.3600 | 0.3800 | 0.3800 | 9,715 |
02 Aug 2022 | 0.4150 | 0.4400 | 0.4150 | 0.4400 | 0.4400 | 2,145 |
29 Jul 2022 | 0.4500 | 0.4800 | 0.4000 | 0.4000 | 0.4000 | 39,668 |
28 Jul 2022 | 0.4350 | 0.4800 | 0.4350 | 0.4800 | 0.4800 | 5,493 |
27 Jul 2022 | 0.4000 | 0.4800 | 0.3950 | 0.4450 | 0.4450 | 9,302 |
26 Jul 2022 | 0.3750 | 0.4900 | 0.3000 | 0.4000 | 0.4000 | 35,114 |
25 Jul 2022 | 0.2350 | 0.3600 | 0.2350 | 0.3600 | 0.3600 | 10,400 |
22 Jul 2022 | 0.5200 | 0.5200 | 0.2100 | 0.2100 | 0.2100 | 73,353 |
22 Jul 2022 | 1:35 Stock split | |||||
21 Jul 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 281 |
20 Jul 2022 | 0.7000 | 0.7000 | 0.5250 | 0.5250 | 0.5250 | 2,155 |
19 Jul 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 200 |
18 Jul 2022 | 0.7000 | 0.7000 | 0.5250 | 0.7000 | 0.7000 | 842 |
15 Jul 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 467 |
14 Jul 2022 | 0.7000 | 0.7000 | 0.5250 | 0.5250 | 0.5250 | 4,834 |
13 Jul 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 1,146 |
12 Jul 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 40 |
11 Jul 2022 | 0.7000 | 0.7000 | 0.5250 | 0.5250 | 0.5250 | 1,200 |
08 Jul 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,285 |
07 Jul 2022 | 0.5250 | 0.6125 | 0.5250 | 0.6125 | 0.6125 | 2,310 |
06 Jul 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 7,485 |
05 Jul 2022 | 0.7000 | 0.7000 | 0.5250 | 0.5250 | 0.5250 | 1,514 |
04 Jul 2022 | 0.7000 | 0.7000 | 0.5250 | 0.5250 | 0.5250 | 7,860 |
30 Jun 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 8,651 |
29 Jun 2022 | 0.5250 | 0.7000 | 0.5250 | 0.7000 | 0.7000 | 967 |
28 Jun 2022 | 0.7000 | 0.7000 | 0.5250 | 0.5250 | 0.5250 | 2,314 |
27 Jun 2022 | 0.8750 | 0.8750 | 0.7000 | 0.7000 | 0.7000 | 17,540 |
24 Jun 2022 | 0.7000 | 0.8750 | 0.7000 | 0.8750 | 0.8750 | 600 |
23 Jun 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 209 |
22 Jun 2022 | 0.8750 | 0.8750 | 0.7000 | 0.8750 | 0.8750 | 1,568 |
21 Jun 2022 | 0.8750 | 0.8750 | 0.7000 | 0.8750 | 0.8750 | 3,676 |
20 Jun 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
17 Jun 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 3,451 |
16 Jun 2022 | 0.8750 | 0.8750 | 0.7000 | 0.8750 | 0.8750 | 2,694 |
15 Jun 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
14 Jun 2022 | 0.7000 | 0.8750 | 0.7000 | 0.8750 | 0.8750 | 2,170 |
13 Jun 2022 | 0.8750 | 0.8750 | 0.7000 | 0.7000 | 0.7000 | 2,975 |
10 Jun 2022 | 0.8750 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 4,940 |
09 Jun 2022 | 0.8750 | 0.8750 | 0.7875 | 0.7875 | 0.7875 | 2,059 |
08 Jun 2022 | 1.0500 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 1,128 |
07 Jun 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 51 |
06 Jun 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 628 |
03 Jun 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
02 Jun 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1,984 |
01 Jun 2022 | 0.7000 | 0.8750 | 0.7000 | 0.8750 | 0.8750 | 2,821 |
31 May 2022 | 0.8750 | 0.8750 | 0.7000 | 0.7000 | 0.7000 | 3,492 |
30 May 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 285 |
27 May 2022 | 0.8750 | 0.8750 | 0.7000 | 0.7000 | 0.7000 | 527 |
26 May 2022 | 1.0500 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 1,153 |
25 May 2022 | 0.8750 | 0.8750 | 0.7000 | 0.7000 | 0.7000 | 1,914 |
24 May 2022 | 1.0500 | 1.0500 | 0.7000 | 0.8750 | 0.8750 | 3,096 |
20 May 2022 | 0.8750 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 1,860 |
19 May 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 597 |
18 May 2022 | 0.7000 | 0.8750 | 0.7000 | 0.8750 | 0.8750 | 2,408 |
17 May 2022 | 0.7000 | 0.8750 | 0.7000 | 0.7000 | 0.7000 | 1,485 |
16 May 2022 | 0.8750 | 0.8750 | 0.7000 | 0.8750 | 0.8750 | 4,650 |
13 May 2022 | 1.0500 | 1.0500 | 0.8750 | 1.0500 | 1.0500 | 416 |
12 May 2022 | 0.8750 | 1.0500 | 0.8750 | 1.0500 | 1.0500 | 942 |
11 May 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 285 |
10 May 2022 | 0.8750 | 0.9625 | 0.8750 | 0.8750 | 0.8750 | 1,572 |
09 May 2022 | 1.0500 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 2,080 |
06 May 2022 | 1.0500 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 520 |
05 May 2022 | 0.8750 | 1.0500 | 0.8750 | 1.0500 | 1.0500 | 2,285 |
04 May 2022 | 0.8750 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 871 |
03 May 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1,914 |
02 May 2022 | 0.8750 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 2,861 |
29 Apr 2022 | 0.8750 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 1,971 |
28 Apr 2022 | 1.0500 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 14,745 |
27 Apr 2022 | 1.0500 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 809 |
26 Apr 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 4,477 |
25 Apr 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 724 |
22 Apr 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1,726 |
21 Apr 2022 | 1.0500 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 10,605 |
20 Apr 2022 | 0.8750 | 1.0500 | 0.8750 | 1.0500 | 1.0500 | 10,360 |
19 Apr 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 3,349 |
18 Apr 2022 | 0.8750 | 0.8750 | 0.7000 | 0.8750 | 0.8750 | 7,190 |
14 Apr 2022 | 0.7000 | 0.8750 | 0.7000 | 0.8750 | 0.8750 | 8,848 |
13 Apr 2022 | 0.7000 | 0.8750 | 0.7000 | 0.8750 | 0.8750 | 24,837 |
12 Apr 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 4,906 |
11 Apr 2022 | 0.8750 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 11,753 |
08 Apr 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 15,721 |
07 Apr 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 986 |
06 Apr 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 266 |
05 Apr 2022 | 1.0500 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 31,672 |
04 Apr 2022 | 1.0500 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 34,842 |
01 Apr 2022 | 1.0500 | 1.0500 | 0.8750 | 0.8750 | 0.8750 | 12,785 |
31 Mar 2022 | 1.0500 | 1.0500 | 0.8750 | 0.9625 | 0.9625 | 43,586 |
30 Mar 2022 | 1.2250 | 1.2250 | 1.0500 | 1.2250 | 1.2250 | 46,253 |
29 Mar 2022 | 1.2250 | 1.2250 | 1.0500 | 1.2250 | 1.2250 | 3,342 |
28 Mar 2022 | 1.4000 | 1.4000 | 1.0500 | 1.0500 | 1.0500 | 7,472 |
25 Mar 2022 | 1.4000 | 1.5750 | 1.0500 | 1.2250 | 1.2250 | 39,729 |
24 Mar 2022 | 1.4000 | 1.4000 | 1.2250 | 1.4000 | 1.4000 | 860 |
23 Mar 2022 | 1.4000 | 1.4000 | 1.2250 | 1.2250 | 1.2250 | 880 |
22 Mar 2022 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 4,785 |
21 Mar 2022 | 1.2250 | 1.4000 | 1.2250 | 1.2250 | 1.2250 | 13,697 |
18 Mar 2022 | 1.4000 | 1.4000 | 1.2250 | 1.2250 | 1.2250 | 4,759 |
17 Mar 2022 | 1.4000 | 1.4000 | 1.2250 | 1.4000 | 1.4000 | 11,133 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |