Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 0.7005 | 0.7500 | 0.5500 | 0.6210 | 0.6210 | 7,966,275 |
24 May 2024 | 0.6000 | 0.7500 | 0.5500 | 0.7250 | 0.7250 | 9,343,028 |
23 May 2024 | 0.5500 | 0.6500 | 0.5000 | 0.6000 | 0.6000 | 6,234,312 |
22 May 2024 | 0.5000 | 0.6000 | 0.4500 | 0.5500 | 0.5500 | 12,168,643 |
21 May 2024 | 0.5000 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 5,884,438 |
20 May 2024 | 0.5000 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 3,739,824 |
17 May 2024 | 0.5000 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 4,094,872 |
16 May 2024 | 0.4750 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 5,814,613 |
15 May 2024 | 0.5000 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 10,635,673 |
14 May 2024 | 0.5250 | 0.5500 | 0.4750 | 0.5000 | 0.5000 | 11,940,747 |
13 May 2024 | 0.5500 | 0.6000 | 0.5000 | 0.5250 | 0.5250 | 8,867,328 |
10 May 2024 | 0.5500 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 6,215,960 |
09 May 2024 | 0.5750 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 7,411,539 |
08 May 2024 | 0.6500 | 0.6500 | 0.5500 | 0.5700 | 0.5700 | 17,488,180 |
07 May 2024 | 0.7750 | 0.8500 | 0.6000 | 0.6400 | 0.6400 | 22,895,800 |
03 May 2024 | 0.7000 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 4,932,482 |
02 May 2024 | 0.7000 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 5,967,994 |
01 May 2024 | 0.7000 | 0.7500 | 0.6000 | 0.7000 | 0.7000 | 9,009,874 |
30 Apr 2024 | 0.6500 | 0.8000 | 0.5000 | 0.7100 | 0.7100 | 13,773,212 |
29 Apr 2024 | 0.6500 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 4,434,169 |
26 Apr 2024 | 0.6250 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 37,973,855 |
25 Apr 2024 | 0.6500 | 0.7000 | 0.6000 | 0.6250 | 0.6250 | 5,280,861 |
24 Apr 2024 | 0.6250 | 0.8000 | 0.6000 | 0.6500 | 0.6500 | 16,323,404 |
23 Apr 2024 | 0.7000 | 0.9000 | 0.5000 | 0.6600 | 0.6600 | 86,030,572 |
22 Apr 2024 | 1.0750 | 1.2000 | 1.0500 | 1.1250 | 1.1250 | 1,174,748 |
19 Apr 2024 | 1.1500 | 1.2000 | 1.0500 | 1.0750 | 1.0750 | 1,068,177 |
18 Apr 2024 | 1.0000 | 1.2000 | 0.9890 | 1.1250 | 1.1250 | 10,444,294 |
17 Apr 2024 | 1.0750 | 1.1000 | 0.9660 | 1.0000 | 1.0000 | 19,206,547 |
16 Apr 2024 | 1.1500 | 1.2000 | 1.0000 | 1.0500 | 1.0500 | 6,028,581 |
15 Apr 2024 | 1.1500 | 1.1980 | 1.1000 | 1.1500 | 1.1500 | 3,877,464 |
12 Apr 2024 | 1.1750 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 3,020,593 |
11 Apr 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1750 | 1.1750 | 3,383,466 |
10 Apr 2024 | 1.2000 | 1.2800 | 1.1500 | 1.2000 | 1.2000 | 5,179,331 |
09 Apr 2024 | 1.2500 | 1.3000 | 1.1500 | 1.2000 | 1.2000 | 1,512,710 |
08 Apr 2024 | 1.1750 | 1.3500 | 1.1500 | 1.2500 | 1.2500 | 4,791,859 |
05 Apr 2024 | 1.2500 | 1.3000 | 1.1240 | 1.1750 | 1.1750 | 2,935,085 |
04 Apr 2024 | 1.2000 | 1.2870 | 1.2000 | 1.2500 | 1.2500 | 3,051,929 |
03 Apr 2024 | 1.2500 | 1.2500 | 1.1250 | 1.2000 | 1.2000 | 4,312,848 |
02 Apr 2024 | 1.3000 | 1.4000 | 1.2000 | 1.2500 | 1.2500 | 1,655,804 |
28 Mar 2024 | 1.2000 | 1.3000 | 1.1500 | 1.3000 | 1.3000 | 5,856,215 |
27 Mar 2024 | 1.2250 | 1.2500 | 1.1500 | 1.2000 | 1.2000 | 10,952,237 |
26 Mar 2024 | 1.2250 | 1.2500 | 1.2000 | 1.2250 | 1.2250 | 865,293 |
25 Mar 2024 | 1.2250 | 1.3000 | 1.2000 | 1.2250 | 1.2250 | 1,724,527 |
22 Mar 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2250 | 1.2250 | 2,508,490 |
21 Mar 2024 | 1.3750 | 1.3500 | 1.1530 | 1.2750 | 1.2750 | 15,269,493 |
20 Mar 2024 | 1.4500 | 1.5000 | 1.3500 | 1.3750 | 1.3750 | 1,745,335 |
19 Mar 2024 | 1.4750 | 1.5000 | 1.4050 | 1.4500 | 1.4500 | 2,408,381 |
18 Mar 2024 | 1.4750 | 1.5900 | 1.4000 | 1.4750 | 1.4750 | 2,564,590 |
15 Mar 2024 | 1.4750 | 1.6000 | 1.4250 | 1.4750 | 1.4750 | 2,125,826 |
14 Mar 2024 | 1.5250 | 1.8000 | 1.4250 | 1.4750 | 1.4750 | 3,601,851 |
13 Mar 2024 | 1.5250 | 1.6000 | 1.4180 | 1.4500 | 1.4500 | 1,543,290 |
12 Mar 2024 | 1.5000 | 1.6500 | 1.4000 | 1.5250 | 1.5250 | 5,982,128 |
11 Mar 2024 | 1.5250 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 2,558,945 |
08 Mar 2024 | 1.6500 | 1.7500 | 1.4500 | 1.5000 | 1.5000 | 4,438,593 |
07 Mar 2024 | 1.2750 | 1.7500 | 1.1500 | 1.7000 | 1.7000 | 9,118,402 |
06 Mar 2024 | 1.3250 | 1.3500 | 1.2000 | 1.2750 | 1.2750 | 1,681,238 |
05 Mar 2024 | 1.3500 | 1.4500 | 1.2940 | 1.4500 | 1.4500 | 2,782,374 |
04 Mar 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 69,605,084 |
01 Mar 2024 | 1.3500 | 1.4500 | 1.3000 | 1.4500 | 1.4500 | 7,928,413 |
29 Feb 2024 | 1.3500 | 1.4000 | 1.2300 | 1.3500 | 1.3500 | 9,046,860 |
28 Feb 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4500 | 1.4500 | 6,736,221 |
27 Feb 2024 | 1.5500 | 1.6000 | 1.3000 | 1.4900 | 1.4900 | 7,120,797 |
26 Feb 2024 | 1.7000 | 1.8000 | 1.5000 | 1.5000 | 1.5000 | 5,384,808 |
23 Feb 2024 | 1.6000 | 1.7000 | 1.5000 | 1.7000 | 1.7000 | 3,229,785 |
22 Feb 2024 | 1.6500 | 1.8000 | 1.5000 | 1.5800 | 1.5800 | 2,433,027 |
21 Feb 2024 | 1.3500 | 1.8000 | 1.3000 | 1.6000 | 1.6000 | 4,344,438 |
20 Feb 2024 | 1.3500 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 2,792,590 |
19 Feb 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 1,205,592 |
16 Feb 2024 | 1.3500 | 1.8000 | 1.3000 | 1.3500 | 1.3500 | 10,835,990 |
15 Feb 2024 | 1.2750 | 1.3460 | 1.2000 | 1.2500 | 1.2500 | 2,692,317 |
14 Feb 2024 | 1.2500 | 1.4400 | 1.2000 | 1.2750 | 1.2750 | 2,323,883 |
13 Feb 2024 | 1.3500 | 1.4000 | 1.1500 | 1.2500 | 1.2500 | 7,477,478 |
12 Feb 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 1,148,405 |
09 Feb 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 4,901,815 |
08 Feb 2024 | 1.3500 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 937,815 |
07 Feb 2024 | 1.4000 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 3,426,233 |
06 Feb 2024 | 1.2000 | 1.6000 | 1.1000 | 1.4500 | 1.4500 | 15,677,899 |
05 Feb 2024 | 1.4500 | 1.5000 | 1.1000 | 1.2250 | 1.2250 | 8,902,888 |
02 Feb 2024 | 1.5250 | 1.6900 | 1.3500 | 1.4250 | 1.4250 | 7,073,673 |
01 Feb 2024 | 1.0500 | 2.0000 | 1.0150 | 1.6000 | 1.6000 | 65,857,481 |
31 Jan 2024 | 1.2000 | 1.2500 | 1.0100 | 1.0720 | 1.0720 | 4,790,826 |
30 Jan 2024 | 1.1750 | 1.2500 | 1.1000 | 1.2000 | 1.2000 | 3,610,778 |
29 Jan 2024 | 1.3500 | 1.4000 | 1.1500 | 1.1750 | 1.1750 | 4,314,473 |
26 Jan 2024 | 1.2750 | 1.4000 | 1.1500 | 1.3500 | 1.3500 | 6,099,495 |
25 Jan 2024 | 1.3500 | 1.4000 | 0.9600 | 1.2750 | 1.2750 | 14,215,466 |
24 Jan 2024 | 1.3750 | 1.4000 | 1.2800 | 1.3500 | 1.3500 | 2,257,122 |
23 Jan 2024 | 1.4000 | 1.4990 | 1.3500 | 1.3750 | 1.3750 | 2,681,184 |
22 Jan 2024 | 1.6250 | 1.7000 | 1.3500 | 1.4000 | 1.4000 | 4,760,454 |
19 Jan 2024 | 1.5500 | 1.7000 | 1.4000 | 1.6250 | 1.6250 | 7,029,131 |
18 Jan 2024 | 1.4500 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 6,708,062 |
17 Jan 2024 | 1.4750 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 4,107,252 |
16 Jan 2024 | 1.4250 | 1.7000 | 1.3350 | 1.5000 | 1.5000 | 20,734,641 |
15 Jan 2024 | 2.0650 | 2.2000 | 1.3000 | 1.5000 | 1.5000 | 61,175,663 |
12 Jan 2024 | 2.2500 | 2.4000 | 2.0040 | 2.1500 | 2.1500 | 3,471,567 |
11 Jan 2024 | 2.3250 | 2.4500 | 2.2000 | 2.4500 | 2.4500 | 1,736,859 |
10 Jan 2024 | 2.4000 | 2.5000 | 2.2600 | 2.3250 | 2.3250 | 5,167,169 |
09 Jan 2024 | 2.4250 | 2.5000 | 2.3520 | 2.5000 | 2.5000 | 4,764,314 |
08 Jan 2024 | 2.3000 | 2.5000 | 2.2000 | 2.4250 | 2.4250 | 7,825,464 |
05 Jan 2024 | 2.4250 | 2.5000 | 2.2250 | 2.4000 | 2.4000 | 6,044,880 |
04 Jan 2024 | 2.1000 | 2.4450 | 2.0100 | 2.3500 | 2.3500 | 8,669,653 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |