Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1.2000 | 1.2271 | 1.2000 | 1.2500 | 1.2500 | 26,580 |
20 May 2024 | 1.2500 | 1.2820 | 1.2500 | 1.2500 | 1.2500 | 254,424 |
17 May 2024 | 1.2500 | 1.2850 | 1.2820 | 1.2500 | 1.2500 | 89,157 |
16 May 2024 | 1.2500 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 1,499,469 |
15 May 2024 | 1.2250 | 1.3000 | 1.2250 | 1.3000 | 1.3000 | 1,316,298 |
14 May 2024 | 1.2250 | 1.2420 | 1.2420 | 1.2250 | 1.2250 | 100,000 |
13 May 2024 | 1.2500 | 1.2410 | 1.2150 | 1.2250 | 1.2250 | 789,966 |
10 May 2024 | 1.2250 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 898,717 |
09 May 2024 | 1.1000 | 1.2750 | 1.0500 | 1.2250 | 1.2250 | 2,706,558 |
08 May 2024 | 1.1000 | 1.1200 | 1.0300 | 1.1000 | 1.1000 | 1,584,167 |
07 May 2024 | 1.1000 | 1.1370 | 1.0800 | 1.1000 | 1.1000 | 1,018,185 |
03 May 2024 | 1.1000 | 1.0810 | 1.0580 | 1.1000 | 1.1000 | 504,466 |
02 May 2024 | 1.0750 | 1.0840 | 1.0660 | 1.1000 | 1.1000 | 1,511,351 |
01 May 2024 | 1.0750 | 1.2000 | 1.0500 | 1.0750 | 1.0750 | 4,252,130 |
30 Apr 2024 | 1.0750 | 1.0780 | 1.0530 | 1.0750 | 1.0750 | 2,050,000 |
29 Apr 2024 | 1.0750 | 1.1000 | 1.0500 | 1.0750 | 1.0750 | 3,301,779 |
26 Apr 2024 | 1.1000 | 1.1370 | 1.0500 | 1.0750 | 1.0750 | 18,294,461 |
25 Apr 2024 | 1.1000 | 1.1390 | 1.0500 | 1.1000 | 1.1000 | 5,080,706 |
24 Apr 2024 | 1.1250 | 1.1500 | 1.1010 | 1.1250 | 1.1250 | 892,552 |
23 Apr 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 1,442,614 |
22 Apr 2024 | 1.2000 | 1.2050 | 1.1510 | 1.2000 | 1.2000 | 1,342,429 |
19 Apr 2024 | 1.2000 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 404,588 |
18 Apr 2024 | 1.2750 | 1.2500 | 1.1510 | 1.2500 | 1.2500 | 571,000 |
17 Apr 2024 | 1.2750 | 1.3000 | 1.2200 | 1.2750 | 1.2750 | 4,909,922 |
16 Apr 2024 | 1.2750 | 1.3800 | 1.2680 | 1.3800 | 1.3800 | 2,069,049 |
15 Apr 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 88,476 |
12 Apr 2024 | 1.3000 | 1.3200 | 1.2680 | 1.3000 | 1.3000 | 1,599,416 |
11 Apr 2024 | 1.3000 | 1.3250 | 1.2660 | 1.3000 | 1.3000 | 725,769 |
10 Apr 2024 | 1.3000 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 69,547 |
09 Apr 2024 | 1.3000 | 1.3380 | 1.3000 | 1.3000 | 1.3000 | 1,508,106 |
08 Apr 2024 | 1.3250 | 1.4500 | 1.2500 | 1.3000 | 1.3000 | 3,263,234 |
05 Apr 2024 | 1.2750 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 9,517 |
04 Apr 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
03 Apr 2024 | 1.3000 | 1.2880 | 1.2400 | 1.2750 | 1.2750 | 1,990,449 |
02 Apr 2024 | 1.3000 | 1.3020 | 1.3020 | 1.3000 | 1.3000 | 70,159 |
28 Mar 2024 | 1.3000 | 1.3800 | 1.2660 | 1.3800 | 1.3800 | 3,078,817 |
27 Mar 2024 | 1.3000 | 1.3500 | 1.2620 | 1.3000 | 1.3000 | 5,061,101 |
26 Mar 2024 | 1.2500 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 2,208,819 |
25 Mar 2024 | 1.1250 | 1.2890 | 1.1180 | 1.2500 | 1.2500 | 3,831,091 |
22 Mar 2024 | 1.1250 | 1.1500 | 1.1160 | 1.1250 | 1.1250 | 1,965,701 |
21 Mar 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1250 | 1.1250 | 2,468,605 |
20 Mar 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,385 |
19 Mar 2024 | 1.0500 | 1.0390 | 0.9580 | 1.0000 | 1.0000 | 7,337,645 |
18 Mar 2024 | 1.1500 | 1.2400 | 1.0380 | 1.0500 | 1.0500 | 3,631,226 |
15 Mar 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 96,644,023 |
14 Mar 2024 | 1.1500 | 1.2650 | 1.1000 | 1.1500 | 1.1500 | 3,229,000 |
13 Mar 2024 | 1.2250 | 1.2200 | 1.1020 | 1.1500 | 1.1500 | 1,517,775 |
12 Mar 2024 | 1.2500 | 1.4000 | 1.2220 | 1.2250 | 1.2250 | 5,340,186 |
11 Mar 2024 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 23,992,161 |
08 Mar 2024 | 1.3250 | 1.3800 | 1.2100 | 1.3800 | 1.3800 | 1,768,330 |
07 Mar 2024 | 1.2250 | 1.3400 | 1.2080 | 1.3300 | 1.3300 | 17,116,504 |
06 Mar 2024 | 1.2250 | 1.2500 | 1.2050 | 1.2250 | 1.2250 | 5,265,912 |
05 Mar 2024 | 1.2000 | 1.3000 | 1.1400 | 1.2250 | 1.2250 | 12,494,731 |
04 Mar 2024 | 1.0750 | 1.2860 | 1.0500 | 1.2000 | 1.2000 | 14,343,672 |
01 Mar 2024 | 0.9250 | 1.4000 | 0.9770 | 1.0750 | 1.0750 | 11,806,517 |
29 Feb 2024 | 0.8500 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 2,772,189 |
28 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
27 Feb 2024 | 0.8500 | 0.9000 | 0.8580 | 0.8500 | 0.8500 | 1,680,784 |
26 Feb 2024 | 0.8500 | 0.8600 | 0.8150 | 0.8500 | 0.8500 | 1,276,715 |
23 Feb 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 8,087,634 |
22 Feb 2024 | 0.7500 | 0.8990 | 0.7150 | 0.8800 | 0.8800 | 9,639,708 |
21 Feb 2024 | 0.7000 | 0.7280 | 0.6500 | 0.7000 | 0.7000 | 2,307,048 |
20 Feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
19 Feb 2024 | 0.7000 | 0.7260 | 0.6950 | 0.7000 | 0.7000 | 11,272,810 |
16 Feb 2024 | 0.7250 | 0.7010 | 0.6920 | 0.7000 | 0.7000 | 1,999,000 |
15 Feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
14 Feb 2024 | 0.7000 | 0.7380 | 0.7000 | 0.7250 | 0.7250 | 1,650,000 |
13 Feb 2024 | 0.7000 | 0.7400 | 0.6920 | 0.7000 | 0.7000 | 17,739 |
12 Feb 2024 | 0.6750 | 0.7500 | 0.7290 | 0.7000 | 0.7000 | 190,300 |
09 Feb 2024 | 0.6750 | 0.7000 | 0.7000 | 0.6750 | 0.6750 | 57,268 |
08 Feb 2024 | 0.7000 | 0.7000 | 0.6780 | 0.7000 | 0.7000 | 1,056,212 |
07 Feb 2024 | 0.6750 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 1,126,229 |
06 Feb 2024 | 0.7000 | 0.7200 | 0.6750 | 0.6750 | 0.6750 | 647,759 |
05 Feb 2024 | 0.7000 | 0.7220 | 0.6670 | 0.7000 | 0.7000 | 773,521 |
02 Feb 2024 | 0.7250 | 0.7010 | 0.6500 | 0.7000 | 0.7000 | 9,601,749 |
01 Feb 2024 | 0.7250 | 0.7000 | 0.7000 | 0.7250 | 0.7250 | 2,000,000 |
31 Jan 2024 | 0.7500 | 0.7000 | 0.7000 | 0.7250 | 0.7250 | 4,785 |
30 Jan 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 2,810 |
29 Jan 2024 | 0.7500 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 19,189 |
26 Jan 2024 | 0.7750 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 200,000 |
25 Jan 2024 | 0.8250 | 0.8290 | 0.7500 | 0.8000 | 0.8000 | 2,157,589 |
24 Jan 2024 | 0.7250 | 0.7000 | 0.7000 | 0.7250 | 0.7250 | 269,014 |
23 Jan 2024 | 0.7250 | 0.7100 | 0.7040 | 0.7250 | 0.7250 | 767,134 |
22 Jan 2024 | 0.7000 | 0.7500 | 0.7280 | 0.7250 | 0.7250 | 1,044,067 |
19 Jan 2024 | 0.6250 | 0.7000 | 0.6480 | 0.7000 | 0.7000 | 9,250,919 |
18 Jan 2024 | 0.6500 | 0.6130 | 0.6000 | 0.6500 | 0.6500 | 853,145 |
17 Jan 2024 | 0.7250 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 1,077,298 |
16 Jan 2024 | 0.7250 | 0.7110 | 0.7000 | 0.7250 | 0.7250 | 1,487,226 |
15 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
12 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
11 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
10 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
09 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
08 Jan 2024 | 0.7250 | 0.7000 | 0.7000 | 0.7250 | 0.7250 | 750,000 |
05 Jan 2024 | 0.7750 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 182,743 |
04 Jan 2024 | 0.7750 | 0.7500 | 0.7500 | 0.7750 | 0.7750 | 500,000 |
03 Jan 2024 | 0.7750 | 0.8000 | 0.6500 | 0.7750 | 0.7750 | 38,686,577 |
02 Jan 2024 | 0.7750 | 0.7810 | 0.7750 | 0.7750 | 0.7750 | 900,000 |
29 Dec 2023 | 0.7750 | 0.7500 | 0.7500 | 0.7750 | 0.7750 | 100,000 |
28 Dec 2023 | 0.7750 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 250,201 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |